date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,22.8,22.88,22.09,22.1,220200.0,22.8,22.88,22.09,22.1,220200.0
2005-01-03 10:00:00,22.1,22.13,21.75,21.85,148200.0,22.1,22.13,21.75,21.85,148200.0
2005-01-03 10:30:00,21.84,21.89,21.75,21.86,72800.0,21.84,21.89,21.75,21.86,72800.0
2005-01-03 11:00:00,21.86,22.06,21.8,21.9,42000.0,21.86,22.06,21.8,21.9,42000.0
2005-01-03 11:30:00,21.9,21.99,21.84,21.86,42000.0,21.9,21.99,21.84,21.86,42000.0
2005-01-03 12:00:00,21.86,21.94,21.86,21.9,97000.0,21.86,21.94,21.86,21.9,97000.0
2005-01-03 12:30:00,21.93,22.05,21.93,22.0,49200.0,21.93,22.05,21.93,22.0,49200.0
2005-01-03 13:00:00,22.0,22.0,21.88,21.88,31200.0,22.0,22.0,21.88,21.88,31200.0
2005-01-03 13:30:00,21.88,22.0,21.88,21.95,35600.0,21.88,22.0,21.88,21.95,35600.0
2005-01-03 14:00:00,21.96,22.03,21.93,21.95,42600.0,21.96,22.03,21.93,21.95,42600.0
2005-01-03 14:30:00,21.95,22.06,21.93,21.99,55800.0,21.95,22.06,21.93,21.99,55800.0
2005-01-03 15:00:00,21.98,22.09,21.95,22.06,54200.0,21.98,22.09,21.95,22.06,54200.0
2005-01-03 15:30:00,22.05,22.05,21.88,21.98,80800.0,22.05,22.05,21.88,21.98,80800.0
2005-01-04 09:30:00,22.05,22.25,22.05,22.05,37400.0,22.05,22.25,22.05,22.05,37400.0
2005-01-04 10:00:00,22.05,22.18,21.86,21.86,31400.0,22.05,22.18,21.86,21.86,31400.0
2005-01-04 10:30:00,21.86,21.91,21.68,21.68,40400.0,21.86,21.91,21.68,21.68,40400.0
2005-01-04 11:00:00,21.68,21.7,21.53,21.69,82600.0,21.68,21.7,21.53,21.69,82600.0
2005-01-04 11:30:00,21.64,21.68,21.51,21.55,48200.0,21.64,21.68,21.51,21.55,48200.0
2005-01-04 12:00:00,21.56,21.56,21.3,21.31,116800.0,21.56,21.56,21.3,21.31,116800.0
2005-01-04 12:30:00,21.34,21.42,21.31,21.36,24400.0,21.34,21.42,21.31,21.36,24400.0
2005-01-04 13:00:00,21.38,21.42,21.33,21.34,33600.0,21.38,21.42,21.33,21.34,33600.0
2005-01-04 13:30:00,21.34,21.52,21.31,21.38,36200.0,21.34,21.52,21.31,21.38,36200.0
2005-01-04 14:00:00,21.36,21.42,21.18,21.22,72800.0,21.36,21.42,21.18,21.22,72800.0
2005-01-04 14:30:00,21.22,21.23,20.98,21.23,151200.0,21.22,21.23,20.98,21.23,151200.0
2005-01-04 15:00:00,21.23,21.23,20.97,21.06,258200.0,21.23,21.23,20.97,21.06,258200.0
2005-01-04 15:30:00,21.08,21.31,21.05,21.24,140400.0,21.08,21.31,21.05,21.24,140400.0
2005-01-05 09:30:00,21.05,21.18,20.93,21.11,43200.0,21.05,21.18,20.93,21.11,43200.0
2005-01-05 10:00:00,21.09,21.47,21.07,21.38,68800.0,21.09,21.47,21.07,21.38,68800.0
2005-01-05 10:30:00,21.36,21.43,21.32,21.36,57800.0,21.36,21.43,21.32,21.36,57800.0
2005-01-05 11:00:00,21.36,21.43,21.36,21.39,39400.0,21.36,21.43,21.36,21.39,39400.0
2005-01-05 11:30:00,21.4,21.4,21.34,21.38,98400.0,21.4,21.4,21.34,21.38,98400.0
2005-01-05 12:00:00,21.39,21.43,21.36,21.39,23600.0,21.39,21.43,21.36,21.39,23600.0
2005-01-05 12:30:00,21.37,21.39,21.33,21.39,73400.0,21.37,21.39,21.33,21.39,73400.0
2005-01-05 13:00:00,21.38,21.54,21.38,21.49,63200.0,21.38,21.54,21.38,21.49,63200.0
2005-01-05 13:30:00,21.54,21.7,21.52,21.54,9800.0,21.54,21.7,21.52,21.54,9800.0
2005-01-05 14:00:00,21.57,21.66,21.53,21.59,16200.0,21.57,21.66,21.53,21.59,16200.0
2005-01-05 14:30:00,21.59,21.65,21.52,21.54,41000.0,21.59,21.65,21.52,21.54,41000.0
2005-01-05 15:00:00,21.54,21.61,21.48,21.48,61200.0,21.54,21.61,21.48,21.48,61200.0
2005-01-05 15:30:00,21.48,21.51,21.36,21.39,78400.0,21.48,21.51,21.36,21.39,78400.0
2005-01-06 09:30:00,21.31,21.39,21.18,21.23,20200.0,21.31,21.39,21.18,21.23,20200.0
2005-01-06 10:00:00,21.18,21.31,21.18,21.28,39800.0,21.18,21.31,21.18,21.28,39800.0
2005-01-06 10:30:00,21.27,21.4,21.27,21.38,19600.0,21.27,21.4,21.27,21.38,19600.0
2005-01-06 11:00:00,21.38,21.57,21.36,21.43,46200.0,21.38,21.57,21.36,21.43,46200.0
2005-01-06 11:30:00,21.41,21.54,21.39,21.5,40400.0,21.41,21.54,21.39,21.5,40400.0
2005-01-06 12:00:00,21.51,21.72,21.51,21.71,21400.0,21.51,21.72,21.51,21.71,21400.0
2005-01-06 12:30:00,21.71,21.84,21.63,21.7,99000.0,21.71,21.84,21.63,21.7,99000.0
2005-01-06 13:00:00,21.7,21.8,21.7,21.72,47000.0,21.7,21.8,21.7,21.72,47000.0
2005-01-06 13:30:00,21.7,21.81,21.65,21.75,73800.0,21.7,21.81,21.65,21.75,73800.0
2005-01-06 14:00:00,21.75,21.77,21.71,21.77,36200.0,21.75,21.77,21.71,21.77,36200.0
2005-01-06 14:30:00,21.78,21.84,21.74,21.77,64600.0,21.78,21.84,21.74,21.77,64600.0
2005-01-06 15:00:00,21.75,21.76,21.62,21.66,82600.0,21.75,21.76,21.62,21.66,82600.0
2005-01-06 15:30:00,21.66,21.75,21.61,21.65,34400.0,21.66,21.75,21.61,21.65,34400.0
2005-01-07 09:30:00,21.69,22.0,21.65,21.85,49600.0,21.69,22.0,21.65,21.85,49600.0
2005-01-07 10:00:00,21.83,21.85,21.7,21.73,136000.0,21.83,21.85,21.7,21.73,136000.0
2005-01-07 10:30:00,21.71,21.73,21.47,21.56,100600.0,21.71,21.73,21.47,21.56,100600.0
2005-01-07 11:00:00,21.57,21.75,21.55,21.75,76600.0,21.57,21.75,21.55,21.75,76600.0
2005-01-07 11:30:00,21.72,21.72,21.48,21.54,76400.0,21.72,21.72,21.48,21.54,76400.0
2005-01-07 12:00:00,21.55,21.8,21.55,21.78,58600.0,21.55,21.8,21.55,21.78,58600.0
2005-01-07 12:30:00,21.8,21.8,21.7,21.8,20200.0,21.8,21.8,21.7,21.8,20200.0
2005-01-07 13:00:00,21.8,21.85,21.41,21.42,202000.0,21.8,21.85,21.41,21.42,202000.0
2005-01-07 13:30:00,21.46,21.54,21.42,21.54,37600.0,21.46,21.54,21.42,21.54,37600.0
2005-01-07 14:00:00,21.51,21.63,21.5,21.63,15800.0,21.51,21.63,21.5,21.63,15800.0
2005-01-07 14:30:00,21.66,21.66,21.53,21.53,19400.0,21.66,21.66,21.53,21.53,19400.0
2005-01-07 15:00:00,21.54,21.55,21.44,21.47,16800.0,21.54,21.55,21.44,21.47,16800.0
2005-01-07 15:30:00,21.47,21.5,21.28,21.29,44200.0,21.47,21.5,21.28,21.29,44200.0
2005-01-10 09:30:00,21.25,21.78,21.23,21.48,81800.0,21.25,21.78,21.23,21.48,81800.0
2005-01-10 10:00:00,21.49,21.55,21.46,21.55,111600.0,21.49,21.55,21.46,21.55,111600.0
2005-01-10 10:30:00,21.55,21.59,21.47,21.52,63600.0,21.55,21.59,21.47,21.52,63600.0
2005-01-10 11:00:00,21.55,21.62,21.53,21.59,29600.0,21.55,21.62,21.53,21.59,29600.0
2005-01-10 11:30:00,21.62,21.63,21.5,21.6,27800.0,21.62,21.63,21.5,21.6,27800.0
2005-01-10 12:00:00,21.6,21.63,21.58,21.63,40600.0,21.6,21.63,21.58,21.63,40600.0
2005-01-10 12:30:00,21.63,21.68,21.62,21.64,18600.0,21.63,21.68,21.62,21.64,18600.0
2005-01-10 13:00:00,21.64,21.65,21.54,21.55,54000.0,21.64,21.65,21.54,21.55,54000.0
2005-01-10 13:30:00,21.55,21.63,21.51,21.54,42800.0,21.55,21.63,21.51,21.54,42800.0
2005-01-10 14:00:00,21.54,21.57,21.47,21.5,20000.0,21.54,21.57,21.47,21.5,20000.0
2005-01-10 14:30:00,21.52,21.55,21.45,21.53,50600.0,21.52,21.55,21.45,21.53,50600.0
2005-01-10 15:00:00,21.53,21.54,21.33,21.34,40000.0,21.53,21.54,21.33,21.34,40000.0
2005-01-10 15:30:00,21.34,21.35,21.21,21.28,113600.0,21.34,21.35,21.21,21.28,113600.0
2005-01-11 09:30:00,21.36,21.38,21.03,21.03,63000.0,21.36,21.38,21.03,21.03,63000.0
2005-01-11 10:00:00,21.03,21.03,20.69,20.86,74200.0,21.03,21.03,20.69,20.86,74200.0
2005-01-11 10:30:00,20.9,20.9,20.81,20.87,50600.0,20.9,20.9,20.81,20.87,50600.0
2005-01-11 11:00:00,20.86,20.88,20.79,20.81,19600.0,20.86,20.88,20.79,20.81,19600.0
2005-01-11 11:30:00,20.83,20.86,20.78,20.78,29600.0,20.83,20.86,20.78,20.78,29600.0
2005-01-11 12:00:00,20.78,20.84,20.75,20.8,51800.0,20.78,20.84,20.75,20.8,51800.0
2005-01-11 12:30:00,20.8,20.88,20.78,20.85,78200.0,20.8,20.88,20.78,20.85,78200.0
2005-01-11 13:00:00,20.84,20.85,20.53,20.58,71800.0,20.84,20.85,20.53,20.58,71800.0
2005-01-11 13:30:00,20.6,20.73,20.59,20.71,109800.0,20.6,20.73,20.59,20.71,109800.0
2005-01-11 14:00:00,20.73,20.84,20.72,20.79,53400.0,20.73,20.84,20.72,20.79,53400.0
2005-01-11 14:30:00,20.8,20.8,20.7,20.72,81600.0,20.8,20.8,20.7,20.72,81600.0
2005-01-11 15:00:00,20.71,20.73,20.58,20.68,136400.0,20.71,20.73,20.58,20.68,136400.0
2005-01-11 15:30:00,20.67,20.8,20.66,20.75,144200.0,20.67,20.8,20.66,20.75,144200.0
2005-01-12 09:30:00,20.55,20.75,20.5,20.53,67000.0,20.55,20.75,20.5,20.53,67000.0
2005-01-12 10:00:00,20.53,20.57,20.49,20.52,87600.0,20.53,20.57,20.49,20.52,87600.0
2005-01-12 10:30:00,20.52,20.53,20.39,20.41,124600.0,20.52,20.53,20.39,20.41,124600.0
2005-01-12 11:00:00,20.4,20.5,20.38,20.49,91400.0,20.4,20.5,20.38,20.49,91400.0
2005-01-12 11:30:00,20.49,20.6,20.45,20.54,143000.0,20.49,20.6,20.45,20.54,143000.0
2005-01-12 12:00:00,20.54,20.58,20.5,20.58,121600.0,20.54,20.58,20.5,20.58,121600.0
2005-01-12 12:30:00,20.58,20.62,20.5,20.57,51000.0,20.58,20.62,20.5,20.57,51000.0
2005-01-12 13:00:00,20.57,20.59,20.42,20.42,45600.0,20.57,20.59,20.42,20.42,45600.0
2005-01-12 13:30:00,20.43,20.53,20.43,20.44,33400.0,20.43,20.53,20.43,20.44,33400.0
2005-01-12 14:00:00,20.45,20.56,20.45,20.56,53600.0,20.45,20.56,20.45,20.56,53600.0
2005-01-12 14:30:00,20.54,20.55,20.4,20.43,83000.0,20.54,20.55,20.4,20.43,83000.0
2005-01-12 15:00:00,20.43,20.53,20.4,20.43,147400.0,20.43,20.53,20.4,20.43,147400.0
2005-01-12 15:30:00,20.43,20.7,20.43,20.7,266600.0,20.43,20.7,20.43,20.7,266600.0
2005-01-13 09:30:00,20.88,20.9,20.65,20.82,43600.0,20.88,20.9,20.65,20.82,43600.0
2005-01-13 10:00:00,20.85,21.0,20.85,20.97,103400.0,20.85,21.0,20.85,20.97,103400.0
2005-01-13 10:30:00,20.93,20.96,20.8,20.92,43600.0,20.93,20.96,20.8,20.92,43600.0
2005-01-13 11:00:00,20.93,21.03,20.91,20.98,50000.0,20.93,21.03,20.91,20.98,50000.0
2005-01-13 11:30:00,20.98,20.99,20.88,20.92,53800.0,20.98,20.99,20.88,20.92,53800.0
2005-01-13 12:00:00,20.93,21.04,20.87,20.96,23400.0,20.93,21.04,20.87,20.96,23400.0
2005-01-13 12:30:00,20.97,21.1,20.92,21.03,36200.0,20.97,21.1,20.92,21.03,36200.0
2005-01-13 13:00:00,21.02,21.05,21.01,21.02,17800.0,21.02,21.05,21.01,21.02,17800.0
2005-01-13 13:30:00,21.01,21.2,21.01,21.2,67600.0,21.01,21.2,21.01,21.2,67600.0
2005-01-13 14:00:00,21.2,21.25,21.19,21.24,49400.0,21.2,21.25,21.19,21.24,49400.0
2005-01-13 14:30:00,21.25,21.25,21.14,21.23,64000.0,21.25,21.25,21.14,21.23,64000.0
2005-01-13 15:00:00,21.24,21.24,21.03,21.03,63800.0,21.24,21.24,21.03,21.03,63800.0
2005-01-13 15:30:00,21.04,21.12,20.96,21.0,204400.0,21.04,21.12,20.96,21.0,204400.0
2005-01-14 09:30:00,20.92,21.15,20.9,21.1,15800.0,20.92,21.15,20.9,21.1,15800.0
2005-01-14 10:00:00,21.06,21.17,21.01,21.17,82800.0,21.06,21.17,21.01,21.17,82800.0
2005-01-14 10:30:00,21.13,21.16,21.01,21.01,20000.0,21.13,21.16,21.01,21.01,20000.0
2005-01-14 11:00:00,21.05,21.24,21.01,21.16,29400.0,21.05,21.24,21.01,21.16,29400.0
2005-01-14 11:30:00,21.2,21.23,21.14,21.19,57000.0,21.2,21.23,21.14,21.19,57000.0
2005-01-14 12:00:00,21.24,21.33,21.23,21.31,65600.0,21.24,21.33,21.23,21.31,65600.0
2005-01-14 12:30:00,21.28,21.3,21.23,21.26,35800.0,21.28,21.3,21.23,21.26,35800.0
2005-01-14 13:00:00,21.25,21.25,21.2,21.25,12000.0,21.25,21.25,21.2,21.25,12000.0
2005-01-14 13:30:00,21.21,21.23,21.14,21.17,13400.0,21.21,21.23,21.14,21.17,13400.0
2005-01-14 14:00:00,21.17,21.24,21.17,21.17,14000.0,21.17,21.24,21.17,21.17,14000.0
2005-01-14 14:30:00,21.17,21.23,21.17,21.23,16200.0,21.17,21.23,21.17,21.23,16200.0
2005-01-14 15:00:00,21.22,21.23,21.2,21.23,23400.0,21.22,21.23,21.2,21.23,23400.0
2005-01-14 15:30:00,21.22,21.35,21.21,21.31,159000.0,21.22,21.35,21.21,21.31,159000.0
2005-01-18 09:30:00,21.37,21.48,21.21,21.48,21400.0,21.37,21.48,21.21,21.48,21400.0
2005-01-18 10:00:00,21.48,21.58,21.43,21.57,71200.0,21.48,21.58,21.43,21.57,71200.0
2005-01-18 10:30:00,21.57,21.64,21.53,21.53,51000.0,21.57,21.64,21.53,21.53,51000.0
2005-01-18 11:00:00,21.49,21.56,21.49,21.54,11800.0,21.49,21.56,21.49,21.54,11800.0
2005-01-18 11:30:00,21.54,21.55,21.52,21.55,23200.0,21.54,21.55,21.52,21.55,23200.0
2005-01-18 12:00:00,21.54,21.56,21.52,21.55,16000.0,21.54,21.56,21.52,21.55,16000.0
2005-01-18 12:30:00,21.53,21.53,21.5,21.51,29600.0,21.53,21.53,21.5,21.51,29600.0
2005-01-18 13:00:00,21.51,21.59,21.5,21.59,38200.0,21.51,21.59,21.5,21.59,38200.0
2005-01-18 13:30:00,21.59,21.59,21.55,21.55,36400.0,21.59,21.59,21.55,21.55,36400.0
2005-01-18 14:00:00,21.57,21.61,21.56,21.61,13200.0,21.57,21.61,21.56,21.61,13200.0
2005-01-18 14:30:00,21.61,21.64,21.56,21.61,32800.0,21.61,21.64,21.56,21.61,32800.0
2005-01-18 15:00:00,21.61,21.85,21.59,21.78,103000.0,21.61,21.85,21.59,21.78,103000.0
2005-01-18 15:30:00,21.76,22.05,21.63,22.0,318200.0,21.76,22.05,21.63,22.0,318200.0
2005-01-19 09:30:00,22.19,22.27,22.03,22.18,119200.0,22.19,22.27,22.03,22.18,119200.0
2005-01-19 10:00:00,22.23,22.36,22.16,22.19,184600.0,22.23,22.36,22.16,22.19,184600.0
2005-01-19 10:30:00,22.19,22.24,22.08,22.24,33800.0,22.19,22.24,22.08,22.24,33800.0
2005-01-19 11:00:00,22.21,22.29,22.17,22.24,89200.0,22.21,22.29,22.17,22.24,89200.0
2005-01-19 11:30:00,22.23,22.35,22.19,22.24,44600.0,22.23,22.35,22.19,22.24,44600.0
2005-01-19 12:00:00,22.23,22.25,22.15,22.15,62400.0,22.23,22.25,22.15,22.15,62400.0
2005-01-19 12:30:00,22.18,22.25,22.18,22.21,67800.0,22.18,22.25,22.18,22.21,67800.0
2005-01-19 13:00:00,22.25,22.34,22.2,22.31,95000.0,22.25,22.34,22.2,22.31,95000.0
2005-01-19 13:30:00,22.32,22.32,22.23,22.31,26800.0,22.32,22.32,22.23,22.31,26800.0
2005-01-19 14:00:00,22.31,22.57,22.26,22.45,232800.0,22.31,22.57,22.26,22.45,232800.0
2005-01-19 14:30:00,22.47,22.54,22.41,22.54,75600.0,22.47,22.54,22.41,22.54,75600.0
2005-01-19 15:00:00,22.53,22.53,22.41,22.43,111400.0,22.53,22.53,22.41,22.43,111400.0
2005-01-19 15:30:00,22.43,22.43,22.31,22.33,264400.0,22.43,22.43,22.31,22.33,264400.0
2005-01-20 09:30:00,22.56,22.57,22.09,22.25,86600.0,22.56,22.57,22.09,22.25,86600.0
2005-01-20 10:00:00,22.25,22.33,22.18,22.19,141200.0,22.25,22.33,22.18,22.19,141200.0
2005-01-20 10:30:00,22.2,22.24,22.15,22.21,78200.0,22.2,22.24,22.15,22.21,78200.0
2005-01-20 11:00:00,22.21,22.36,22.2,22.31,39600.0,22.21,22.36,22.2,22.31,39600.0
2005-01-20 11:30:00,22.31,22.34,22.27,22.27,35800.0,22.31,22.34,22.27,22.27,35800.0
2005-01-20 12:00:00,22.27,22.32,22.18,22.23,39800.0,22.27,22.32,22.18,22.23,39800.0
2005-01-20 12:30:00,22.2,22.24,22.03,22.04,94400.0,22.2,22.24,22.03,22.04,94400.0
2005-01-20 13:00:00,22.04,22.19,21.91,21.96,127800.0,22.04,22.19,21.91,21.96,127800.0
2005-01-20 13:30:00,21.94,21.99,21.83,21.86,37400.0,21.94,21.99,21.83,21.86,37400.0
2005-01-20 14:00:00,21.86,22.0,21.86,21.94,46200.0,21.86,22.0,21.86,21.94,46200.0
2005-01-20 14:30:00,21.94,21.99,21.87,21.99,32200.0,21.94,21.99,21.87,21.99,32200.0
2005-01-20 15:00:00,21.99,22.06,21.92,21.93,38000.0,21.99,22.06,21.92,21.93,38000.0
2005-01-20 15:30:00,21.93,21.96,21.65,21.8,255200.0,21.93,21.96,21.65,21.8,255200.0
2005-01-21 09:30:00,21.73,22.0,21.66,21.89,49600.0,21.73,22.0,21.66,21.89,49600.0
2005-01-21 10:00:00,21.89,22.03,21.85,22.0,30800.0,21.89,22.03,21.85,22.0,30800.0
2005-01-21 10:30:00,21.99,21.99,21.77,21.83,22200.0,21.99,21.99,21.77,21.83,22200.0
2005-01-21 11:00:00,21.77,21.9,21.75,21.9,16200.0,21.77,21.9,21.75,21.9,16200.0
2005-01-21 11:30:00,21.83,21.95,21.75,21.9,16000.0,21.83,21.95,21.75,21.9,16000.0
2005-01-21 12:00:00,21.9,21.9,21.79,21.8,11800.0,21.9,21.9,21.79,21.8,11800.0
2005-01-21 12:30:00,21.8,21.83,21.75,21.76,19000.0,21.8,21.83,21.75,21.76,19000.0
2005-01-21 13:00:00,21.76,21.79,21.75,21.75,26000.0,21.76,21.79,21.75,21.75,26000.0
2005-01-21 13:30:00,21.75,21.79,21.75,21.79,23400.0,21.75,21.79,21.75,21.79,23400.0
2005-01-21 14:00:00,21.79,21.84,21.75,21.84,26200.0,21.79,21.84,21.75,21.84,26200.0
2005-01-21 14:30:00,21.84,21.84,21.68,21.75,43400.0,21.84,21.84,21.68,21.75,43400.0
2005-01-21 15:00:00,21.75,21.85,21.68,21.77,67000.0,21.75,21.85,21.68,21.77,67000.0
2005-01-21 15:30:00,21.76,21.78,21.73,21.78,113800.0,21.76,21.78,21.73,21.78,113800.0
2005-01-24 09:30:00,21.86,21.86,21.41,21.41,62400.0,21.86,21.86,21.41,21.41,62400.0
2005-01-24 10:00:00,21.41,21.48,21.2,21.21,156600.0,21.41,21.48,21.2,21.21,156600.0
2005-01-24 10:30:00,21.24,21.31,21.18,21.19,64400.0,21.24,21.31,21.18,21.19,64400.0
2005-01-24 11:00:00,21.18,21.66,21.13,21.4,193400.0,21.18,21.66,21.13,21.4,193400.0
2005-01-24 11:30:00,21.36,21.63,21.33,21.34,92600.0,21.36,21.63,21.33,21.34,92600.0
2005-01-24 12:00:00,21.36,21.49,21.32,21.32,65200.0,21.36,21.49,21.32,21.32,65200.0
2005-01-24 12:30:00,21.31,21.31,21.25,21.27,65200.0,21.31,21.31,21.25,21.27,65200.0
2005-01-24 13:00:00,21.31,21.43,21.31,21.42,15000.0,21.31,21.43,21.31,21.42,15000.0
2005-01-24 13:30:00,21.42,21.43,21.35,21.35,11000.0,21.42,21.43,21.35,21.35,11000.0
2005-01-24 14:00:00,21.34,21.36,21.25,21.25,106000.0,21.34,21.36,21.25,21.25,106000.0
2005-01-24 14:30:00,21.25,21.25,21.13,21.15,138000.0,21.25,21.25,21.13,21.15,138000.0
2005-01-24 15:00:00,21.15,21.24,21.15,21.2,136800.0,21.15,21.24,21.15,21.2,136800.0
2005-01-24 15:30:00,21.21,21.3,21.2,21.23,294000.0,21.21,21.3,21.2,21.23,294000.0
2005-01-25 09:30:00,21.23,21.35,21.12,21.3,42800.0,21.23,21.35,21.12,21.3,42800.0
2005-01-25 10:00:00,21.3,21.46,21.3,21.45,80800.0,21.3,21.46,21.3,21.45,80800.0
2005-01-25 10:30:00,21.45,21.5,21.4,21.46,29200.0,21.45,21.5,21.4,21.46,29200.0
2005-01-25 11:00:00,21.47,21.49,21.4,21.48,44800.0,21.47,21.49,21.4,21.48,44800.0
2005-01-25 11:30:00,21.45,21.47,21.03,21.08,175000.0,21.45,21.47,21.03,21.08,175000.0
2005-01-25 12:00:00,21.05,21.15,21.0,21.05,152400.0,21.05,21.15,21.0,21.05,152400.0
2005-01-25 12:30:00,21.05,21.14,21.05,21.11,40400.0,21.05,21.14,21.05,21.11,40400.0
2005-01-25 13:00:00,21.11,21.18,21.1,21.13,141400.0,21.11,21.18,21.1,21.13,141400.0
2005-01-25 13:30:00,21.13,21.18,21.11,21.11,167600.0,21.13,21.18,21.11,21.11,167600.0
2005-01-25 14:00:00,21.06,21.1,20.96,21.05,109200.0,21.06,21.1,20.96,21.05,109200.0
2005-01-25 14:30:00,21.05,21.14,21.05,21.13,125600.0,21.05,21.14,21.05,21.13,125600.0
2005-01-25 15:00:00,21.13,21.25,21.08,21.1,233400.0,21.13,21.25,21.08,21.1,233400.0
2005-01-25 15:30:00,21.11,21.14,21.03,21.09,144000.0,21.11,21.14,21.03,21.09,144000.0
2005-01-26 09:30:00,20.99,21.26,20.99,21.21,22000.0,20.99,21.26,20.99,21.21,22000.0
2005-01-26 10:00:00,21.22,21.23,21.1,21.1,50000.0,21.22,21.23,21.1,21.1,50000.0
2005-01-26 10:30:00,21.12,21.2,21.08,21.17,45800.0,21.12,21.2,21.08,21.17,45800.0
2005-01-26 11:00:00,21.18,21.2,21.12,21.12,33600.0,21.18,21.2,21.12,21.12,33600.0
2005-01-26 11:30:00,21.15,21.25,21.09,21.23,41800.0,21.15,21.25,21.09,21.23,41800.0
2005-01-26 12:00:00,21.24,21.25,21.23,21.25,16000.0,21.24,21.25,21.23,21.25,16000.0
2005-01-26 12:30:00,21.23,21.25,21.22,21.23,23400.0,21.23,21.25,21.22,21.23,23400.0
2005-01-26 13:00:00,21.22,21.25,21.22,21.23,15600.0,21.22,21.25,21.22,21.23,15600.0
2005-01-26 13:30:00,21.25,21.28,21.15,21.24,70000.0,21.25,21.28,21.15,21.24,70000.0
2005-01-26 14:00:00,21.22,21.25,21.2,21.23,44000.0,21.22,21.25,21.2,21.23,44000.0
2005-01-26 14:30:00,21.2,21.24,21.2,21.24,26200.0,21.2,21.24,21.2,21.24,26200.0
2005-01-26 15:00:00,21.24,21.28,21.17,21.27,69000.0,21.24,21.28,21.17,21.27,69000.0
2005-01-26 15:30:00,21.27,21.36,21.16,21.22,231200.0,21.27,21.36,21.16,21.22,231200.0
2005-01-27 09:30:00,20.95,21.13,20.95,21.06,50400.0,20.95,21.13,20.95,21.06,50400.0
2005-01-27 10:00:00,21.07,21.2,21.06,21.2,100800.0,21.07,21.2,21.06,21.2,100800.0
2005-01-27 10:30:00,21.22,21.27,21.08,21.16,106200.0,21.22,21.27,21.08,21.16,106200.0
2005-01-27 11:00:00,21.16,21.29,21.16,21.26,103400.0,21.16,21.29,21.16,21.26,103400.0
2005-01-27 11:30:00,21.28,21.52,21.27,21.45,117600.0,21.28,21.52,21.27,21.45,117600.0
2005-01-27 12:00:00,21.45,21.49,21.43,21.45,91600.0,21.45,21.49,21.43,21.45,91600.0
2005-01-27 12:30:00,21.45,21.47,21.43,21.45,24800.0,21.45,21.47,21.43,21.45,24800.0
2005-01-27 13:00:00,21.45,21.52,21.43,21.52,60800.0,21.45,21.52,21.43,21.52,60800.0
2005-01-27 13:30:00,21.5,21.5,21.41,21.43,19600.0,21.5,21.5,21.41,21.43,19600.0
2005-01-27 14:00:00,21.48,21.5,21.45,21.5,23200.0,21.48,21.5,21.45,21.5,23200.0
2005-01-27 14:30:00,21.49,21.49,21.43,21.45,12800.0,21.49,21.49,21.43,21.45,12800.0
2005-01-27 15:00:00,21.43,21.52,21.43,21.52,67400.0,21.43,21.52,21.43,21.52,67400.0
2005-01-27 15:30:00,21.52,21.52,21.33,21.49,147000.0,21.52,21.52,21.33,21.49,147000.0
2005-01-28 09:30:00,21.55,21.55,21.29,21.44,93400.0,21.55,21.55,21.29,21.44,93400.0
2005-01-28 10:00:00,21.48,21.55,21.38,21.55,43200.0,21.48,21.55,21.38,21.55,43200.0
2005-01-28 10:30:00,21.55,21.55,21.52,21.55,32200.0,21.55,21.55,21.52,21.55,32200.0
2005-01-28 11:00:00,21.55,21.55,21.24,21.3,52200.0,21.55,21.55,21.24,21.3,52200.0
2005-01-28 11:30:00,21.33,21.5,21.24,21.4,51400.0,21.33,21.5,21.24,21.4,51400.0
2005-01-28 12:00:00,21.43,21.45,21.43,21.43,12400.0,21.43,21.45,21.43,21.43,12400.0
2005-01-28 12:30:00,21.43,21.47,21.43,21.43,26600.0,21.43,21.47,21.43,21.43,26600.0
2005-01-28 13:00:00,21.43,21.5,21.4,21.4,47600.0,21.43,21.5,21.4,21.4,47600.0
2005-01-28 13:30:00,21.43,21.45,21.41,21.41,25600.0,21.43,21.45,21.41,21.41,25600.0
2005-01-28 14:00:00,21.41,21.41,21.24,21.28,121000.0,21.41,21.41,21.24,21.28,121000.0
2005-01-28 14:30:00,21.3,21.3,21.11,21.17,55600.0,21.3,21.3,21.11,21.17,55600.0
2005-01-28 15:00:00,21.14,21.22,21.06,21.18,50000.0,21.14,21.22,21.06,21.18,50000.0
2005-01-28 15:30:00,21.19,21.25,21.13,21.24,125600.0,21.19,21.25,21.13,21.24,125600.0
2005-01-31 09:30:00,21.39,21.58,21.35,21.48,73600.0,21.39,21.58,21.35,21.48,73600.0
2005-01-31 10:00:00,21.49,21.5,21.38,21.43,40600.0,21.49,21.5,21.38,21.43,40600.0
2005-01-31 10:30:00,21.46,21.5,21.43,21.43,41200.0,21.46,21.5,21.43,21.43,41200.0
2005-01-31 11:00:00,21.43,21.45,21.33,21.36,54800.0,21.43,21.45,21.33,21.36,54800.0
2005-01-31 11:30:00,21.39,21.57,21.39,21.45,55000.0,21.39,21.57,21.39,21.45,55000.0
2005-01-31 12:00:00,21.39,21.5,21.39,21.46,38200.0,21.39,21.5,21.39,21.46,38200.0
2005-01-31 12:30:00,21.46,21.55,21.41,21.47,31800.0,21.46,21.55,21.41,21.47,31800.0
2005-01-31 13:00:00,21.47,21.48,21.41,21.45,18200.0,21.47,21.48,21.41,21.45,18200.0
2005-01-31 13:30:00,21.46,21.48,21.28,21.45,81800.0,21.46,21.48,21.28,21.45,81800.0
2005-01-31 14:00:00,21.45,21.45,21.37,21.41,92400.0,21.45,21.45,21.37,21.41,92400.0
2005-01-31 14:30:00,21.4,21.43,21.38,21.41,120800.0,21.4,21.43,21.38,21.41,120800.0
2005-01-31 15:00:00,21.4,21.42,21.31,21.35,167200.0,21.4,21.42,21.31,21.35,167200.0
2005-01-31 15:30:00,21.36,21.41,21.27,21.4,343000.0,21.36,21.41,21.27,21.4,343000.0
2005-02-01 09:30:00,21.48,21.48,21.43,21.48,45600.0,21.48,21.48,21.43,21.48,45600.0
2005-02-01 10:00:00,21.47,21.97,21.45,21.92,127600.0,21.47,21.97,21.45,21.92,127600.0
2005-02-01 10:30:00,21.9,21.98,21.84,21.88,103000.0,21.9,21.98,21.84,21.88,103000.0
2005-02-01 11:00:00,21.89,22.05,21.89,22.03,39400.0,21.89,22.05,21.89,22.03,39400.0
2005-02-01 11:30:00,22.03,22.26,22.0,22.15,90200.0,22.03,22.26,22.0,22.15,90200.0
2005-02-01 12:00:00,22.13,22.15,22.1,22.11,32800.0,22.13,22.15,22.1,22.11,32800.0
2005-02-01 12:30:00,22.14,22.25,22.12,22.25,60600.0,22.14,22.25,22.12,22.25,60600.0
2005-02-01 13:00:00,22.25,22.25,22.18,22.2,31400.0,22.25,22.25,22.18,22.2,31400.0
2005-02-01 13:30:00,22.2,22.2,22.14,22.18,61400.0,22.2,22.2,22.14,22.18,61400.0
2005-02-01 14:00:00,22.16,22.19,22.15,22.16,33800.0,22.16,22.19,22.15,22.16,33800.0
2005-02-01 14:30:00,22.17,22.18,22.13,22.17,41600.0,22.17,22.18,22.13,22.17,41600.0
2005-02-01 15:00:00,22.18,22.28,22.15,22.25,146600.0,22.18,22.28,22.15,22.25,146600.0
2005-02-01 15:30:00,22.23,22.28,22.13,22.18,175200.0,22.23,22.28,22.13,22.18,175200.0
2005-02-02 09:30:00,22.06,22.28,22.06,22.12,72800.0,22.06,22.28,22.06,22.12,72800.0
2005-02-02 10:00:00,22.12,22.21,22.08,22.21,37600.0,22.12,22.21,22.08,22.21,37600.0
2005-02-02 10:30:00,22.18,22.3,22.16,22.25,25800.0,22.18,22.3,22.16,22.25,25800.0
2005-02-02 11:00:00,22.23,22.26,22.2,22.25,12400.0,22.23,22.26,22.2,22.25,12400.0
2005-02-02 11:30:00,22.25,22.25,22.22,22.24,14800.0,22.25,22.25,22.22,22.24,14800.0
2005-02-02 12:00:00,22.25,22.42,22.24,22.35,52200.0,22.25,22.42,22.24,22.35,52200.0
2005-02-02 12:30:00,22.35,22.42,22.31,22.38,40400.0,22.35,22.42,22.31,22.38,40400.0
2005-02-02 13:00:00,22.39,22.41,22.35,22.38,33200.0,22.39,22.41,22.35,22.38,33200.0
2005-02-02 13:30:00,22.41,22.41,22.38,22.39,19000.0,22.41,22.41,22.38,22.39,19000.0
2005-02-02 14:00:00,22.38,22.47,22.38,22.46,30600.0,22.38,22.47,22.38,22.46,30600.0
2005-02-02 14:30:00,22.42,22.43,22.29,22.42,33800.0,22.42,22.43,22.29,22.42,33800.0
2005-02-02 15:00:00,22.42,22.42,22.27,22.34,101400.0,22.42,22.42,22.27,22.34,101400.0
2005-02-02 15:30:00,22.33,22.33,22.24,22.3,105400.0,22.33,22.33,22.24,22.3,105400.0
2005-02-03 09:30:00,22.35,22.52,22.35,22.5,91200.0,22.35,22.52,22.35,22.5,91200.0
2005-02-03 10:00:00,22.49,22.51,22.46,22.49,45600.0,22.49,22.51,22.46,22.49,45600.0
2005-02-03 10:30:00,22.49,22.5,22.45,22.45,117400.0,22.49,22.5,22.45,22.45,117400.0
2005-02-03 11:00:00,22.45,22.47,22.42,22.46,102400.0,22.45,22.47,22.42,22.46,102400.0
2005-02-03 11:30:00,22.45,22.47,22.43,22.47,44000.0,22.45,22.47,22.43,22.47,44000.0
2005-02-03 12:00:00,22.45,22.47,22.43,22.46,61400.0,22.45,22.47,22.43,22.46,61400.0
2005-02-03 12:30:00,22.45,22.5,22.45,22.48,56200.0,22.45,22.5,22.45,22.48,56200.0
2005-02-03 13:00:00,22.48,22.5,22.48,22.5,44000.0,22.48,22.5,22.48,22.5,44000.0
2005-02-03 13:30:00,22.5,22.57,22.49,22.53,48800.0,22.5,22.57,22.49,22.53,48800.0
2005-02-03 14:00:00,22.57,22.63,22.56,22.61,42400.0,22.57,22.63,22.56,22.61,42400.0
2005-02-03 14:30:00,22.61,22.62,22.55,22.6,59000.0,22.61,22.62,22.55,22.6,59000.0
2005-02-03 15:00:00,22.61,22.66,22.6,22.61,87000.0,22.61,22.66,22.6,22.61,87000.0
2005-02-03 15:30:00,22.62,22.68,22.6,22.68,195400.0,22.62,22.68,22.6,22.68,195400.0
2005-02-04 09:30:00,22.7,22.87,22.58,22.77,83600.0,22.7,22.87,22.58,22.77,83600.0
2005-02-04 10:00:00,22.81,22.9,22.78,22.83,41200.0,22.81,22.9,22.78,22.83,41200.0
2005-02-04 10:30:00,22.77,22.85,22.72,22.78,26800.0,22.77,22.85,22.72,22.78,26800.0
2005-02-04 11:00:00,22.77,22.79,22.67,22.68,15800.0,22.77,22.79,22.67,22.68,15800.0
2005-02-04 11:30:00,22.71,22.78,22.71,22.73,26800.0,22.71,22.78,22.71,22.73,26800.0
2005-02-04 12:00:00,22.75,22.79,22.75,22.76,8000.0,22.75,22.79,22.75,22.76,8000.0
2005-02-04 12:30:00,22.76,22.79,22.76,22.77,29000.0,22.76,22.79,22.76,22.77,29000.0
2005-02-04 13:00:00,22.78,22.8,22.73,22.79,127200.0,22.78,22.8,22.73,22.79,127200.0
2005-02-04 13:30:00,22.78,22.84,22.77,22.83,158000.0,22.78,22.84,22.77,22.83,158000.0
2005-02-04 14:00:00,22.82,22.95,22.75,22.93,270600.0,22.82,22.95,22.75,22.93,270600.0
2005-02-04 14:30:00,22.94,22.94,22.75,22.9,39600.0,22.94,22.94,22.75,22.9,39600.0
2005-02-04 15:00:00,22.9,22.92,22.88,22.91,90200.0,22.9,22.92,22.88,22.91,90200.0
2005-02-04 15:30:00,22.9,22.93,22.82,22.88,97000.0,22.9,22.93,22.82,22.88,97000.0
2005-02-07 09:30:00,22.96,22.96,22.81,22.84,36200.0,22.96,22.96,22.81,22.84,36200.0
2005-02-07 10:00:00,22.83,22.86,22.66,22.75,64800.0,22.83,22.86,22.66,22.75,64800.0
2005-02-07 10:30:00,22.72,22.74,22.64,22.66,221600.0,22.72,22.74,22.64,22.66,221600.0
2005-02-07 11:00:00,22.67,22.68,22.6,22.63,54000.0,22.67,22.68,22.6,22.63,54000.0
2005-02-07 11:30:00,22.61,22.63,22.53,22.63,20800.0,22.61,22.63,22.53,22.63,20800.0
2005-02-07 12:00:00,22.64,22.67,22.62,22.62,26800.0,22.64,22.67,22.62,22.62,26800.0
2005-02-07 12:30:00,22.65,22.67,22.63,22.67,22800.0,22.65,22.67,22.63,22.67,22800.0
2005-02-07 13:00:00,22.67,22.67,22.59,22.59,30200.0,22.67,22.67,22.59,22.59,30200.0
2005-02-07 13:30:00,22.61,22.65,22.57,22.57,22000.0,22.61,22.65,22.57,22.57,22000.0
2005-02-07 14:00:00,22.6,22.62,22.57,22.62,20600.0,22.6,22.62,22.57,22.62,20600.0
2005-02-07 14:30:00,22.62,22.63,22.57,22.59,72400.0,22.62,22.63,22.57,22.59,72400.0
2005-02-07 15:00:00,22.59,22.59,22.52,22.56,56000.0,22.59,22.59,22.52,22.56,56000.0
2005-02-07 15:30:00,22.56,22.61,22.47,22.5,130400.0,22.56,22.61,22.47,22.5,130400.0
2005-02-08 09:30:00,22.63,22.67,22.39,22.47,55400.0,22.63,22.67,22.39,22.47,55400.0
2005-02-08 10:00:00,22.46,22.53,22.41,22.5,39200.0,22.46,22.53,22.41,22.5,39200.0
2005-02-08 10:30:00,22.53,22.63,22.5,22.59,73200.0,22.53,22.63,22.5,22.59,73200.0
2005-02-08 11:00:00,22.59,22.75,22.52,22.68,41800.0,22.59,22.75,22.52,22.68,41800.0
2005-02-08 11:30:00,22.7,22.7,22.63,22.65,23600.0,22.7,22.7,22.63,22.65,23600.0
2005-02-08 12:00:00,22.64,22.71,22.61,22.66,49800.0,22.64,22.71,22.61,22.66,49800.0
2005-02-08 12:30:00,22.65,22.72,22.64,22.68,15600.0,22.65,22.72,22.64,22.68,15600.0
2005-02-08 13:00:00,22.67,22.84,22.6,22.79,89400.0,22.67,22.84,22.6,22.79,89400.0
2005-02-08 13:30:00,22.81,22.9,22.78,22.85,38600.0,22.81,22.9,22.78,22.85,38600.0
2005-02-08 14:00:00,22.88,22.98,22.81,22.95,68600.0,22.88,22.98,22.81,22.95,68600.0
2005-02-08 14:30:00,22.94,22.95,22.86,22.89,62200.0,22.94,22.95,22.86,22.89,62200.0
2005-02-08 15:00:00,22.89,22.92,22.87,22.92,42200.0,22.89,22.92,22.87,22.92,42200.0
2005-02-08 15:30:00,22.91,22.92,22.62,22.81,112800.0,22.91,22.92,22.62,22.81,112800.0
2005-02-09 09:30:00,22.88,23.0,22.65,22.65,50600.0,22.88,23.0,22.65,22.65,50600.0
2005-02-09 10:00:00,22.65,22.68,22.45,22.5,50800.0,22.65,22.68,22.45,22.5,50800.0
2005-02-09 10:30:00,22.5,22.57,22.34,22.4,80600.0,22.5,22.57,22.34,22.4,80600.0
2005-02-09 11:00:00,22.38,22.49,22.38,22.49,27000.0,22.38,22.49,22.38,22.49,27000.0
2005-02-09 11:30:00,22.49,22.55,22.4,22.43,107000.0,22.49,22.55,22.4,22.43,107000.0
2005-02-09 12:00:00,22.43,22.43,22.29,22.31,60800.0,22.43,22.43,22.29,22.31,60800.0
2005-02-09 12:30:00,22.31,22.36,22.27,22.33,36000.0,22.31,22.36,22.27,22.33,36000.0
2005-02-09 13:00:00,22.33,22.43,22.33,22.43,36400.0,22.33,22.43,22.33,22.43,36400.0
2005-02-09 13:30:00,22.41,22.49,22.38,22.44,28200.0,22.41,22.49,22.38,22.44,28200.0
2005-02-09 14:00:00,22.45,22.45,22.39,22.43,22200.0,22.45,22.45,22.39,22.43,22200.0
2005-02-09 14:30:00,22.46,22.47,22.34,22.38,64600.0,22.46,22.47,22.34,22.38,64600.0
2005-02-09 15:00:00,22.38,22.4,22.3,22.36,58600.0,22.38,22.4,22.3,22.36,58600.0
2005-02-09 15:30:00,22.34,22.38,22.33,22.33,96600.0,22.34,22.38,22.33,22.33,96600.0
2005-02-10 09:30:00,22.25,22.48,22.23,22.32,26000.0,22.25,22.48,22.23,22.32,26000.0
2005-02-10 10:00:00,22.3,22.4,22.21,22.21,38200.0,22.3,22.4,22.21,22.21,38200.0
2005-02-10 10:30:00,22.21,22.25,22.0,22.09,70800.0,22.21,22.25,22.0,22.09,70800.0
2005-02-10 11:00:00,22.09,22.14,22.09,22.11,24400.0,22.09,22.14,22.09,22.11,24400.0
2005-02-10 11:30:00,22.1,22.15,22.06,22.13,31200.0,22.1,22.15,22.06,22.13,31200.0
2005-02-10 12:00:00,22.13,22.16,22.1,22.1,25600.0,22.13,22.16,22.1,22.1,25600.0
2005-02-10 12:30:00,22.1,22.18,22.1,22.11,26600.0,22.1,22.18,22.1,22.11,26600.0
2005-02-10 13:00:00,22.11,22.22,22.05,22.16,64400.0,22.11,22.22,22.05,22.16,64400.0
2005-02-10 13:30:00,22.16,22.16,22.05,22.1,83400.0,22.16,22.16,22.05,22.1,83400.0
2005-02-10 14:00:00,22.1,22.24,22.08,22.22,33800.0,22.1,22.24,22.08,22.22,33800.0
2005-02-10 14:30:00,22.17,22.18,22.05,22.13,39400.0,22.17,22.18,22.05,22.13,39400.0
2005-02-10 15:00:00,22.13,22.23,22.08,22.2,49400.0,22.13,22.23,22.08,22.2,49400.0
2005-02-10 15:30:00,22.22,22.35,22.18,22.25,97400.0,22.22,22.35,22.18,22.25,97400.0
2005-02-11 09:30:00,22.13,22.16,21.2,21.54,292800.0,22.13,22.16,21.2,21.54,292800.0
2005-02-11 10:00:00,21.53,21.58,21.31,21.47,334000.0,21.53,21.58,21.31,21.47,334000.0
2005-02-11 10:30:00,21.48,21.55,21.45,21.52,155400.0,21.48,21.55,21.45,21.52,155400.0
2005-02-11 11:00:00,21.53,21.78,21.52,21.73,141800.0,21.53,21.78,21.52,21.73,141800.0
2005-02-11 11:30:00,21.76,21.81,21.46,21.58,228400.0,21.76,21.81,21.46,21.58,228400.0
2005-02-11 12:00:00,21.57,21.66,21.57,21.64,161600.0,21.57,21.66,21.57,21.64,161600.0
2005-02-11 12:30:00,21.64,21.7,21.6,21.65,82600.0,21.64,21.7,21.6,21.65,82600.0
2005-02-11 13:00:00,21.66,21.66,21.36,21.39,151400.0,21.66,21.66,21.36,21.39,151400.0
2005-02-11 13:30:00,21.39,21.57,21.39,21.55,141200.0,21.39,21.57,21.39,21.55,141200.0
2005-02-11 14:00:00,21.54,21.79,21.44,21.79,177400.0,21.54,21.79,21.44,21.79,177400.0
2005-02-11 14:30:00,21.8,21.83,21.78,21.8,40600.0,21.8,21.83,21.78,21.8,40600.0
2005-02-11 15:00:00,21.8,21.9,21.78,21.9,52600.0,21.8,21.9,21.78,21.9,52600.0
2005-02-11 15:30:00,21.91,21.98,21.82,21.85,197000.0,21.91,21.98,21.82,21.85,197000.0
2005-02-14 09:30:00,21.97,22.09,21.77,21.92,49400.0,21.97,22.09,21.77,21.92,49400.0
2005-02-14 10:00:00,21.92,22.03,21.6,21.93,75800.0,21.92,22.03,21.6,21.93,75800.0
2005-02-14 10:30:00,21.91,21.98,21.72,21.8,31400.0,21.91,21.98,21.72,21.8,31400.0
2005-02-14 11:00:00,21.8,21.93,21.8,21.93,13400.0,21.8,21.93,21.8,21.93,13400.0
2005-02-14 11:30:00,21.91,21.94,21.9,21.94,31200.0,21.91,21.94,21.9,21.94,31200.0
2005-02-14 12:00:00,21.94,21.94,21.79,21.86,37600.0,21.94,21.94,21.79,21.86,37600.0
2005-02-14 12:30:00,21.86,21.9,21.79,21.9,34400.0,21.86,21.9,21.79,21.9,34400.0
2005-02-14 13:00:00,21.9,21.95,21.85,21.95,16200.0,21.9,21.95,21.85,21.95,16200.0
2005-02-14 13:30:00,21.96,21.97,21.54,21.6,102400.0,21.96,21.97,21.54,21.6,102400.0
2005-02-14 14:00:00,21.6,21.85,21.59,21.85,57600.0,21.6,21.85,21.59,21.85,57600.0
2005-02-14 14:30:00,21.85,21.95,21.85,21.95,25000.0,21.85,21.95,21.85,21.95,25000.0
2005-02-14 15:00:00,21.95,22.03,21.93,22.03,34400.0,21.95,22.03,21.93,22.03,34400.0
2005-02-14 15:30:00,22.03,22.09,22.0,22.0,61200.0,22.03,22.09,22.0,22.0,61200.0
2005-02-15 09:30:00,21.97,22.2,21.93,22.17,60800.0,21.97,22.2,21.93,22.17,60800.0
2005-02-15 10:00:00,22.15,22.15,22.01,22.12,19600.0,22.15,22.15,22.01,22.12,19600.0
2005-02-15 10:30:00,22.13,22.15,22.1,22.15,35600.0,22.13,22.15,22.1,22.15,35600.0
2005-02-15 11:00:00,22.11,22.11,22.04,22.04,36000.0,22.11,22.11,22.04,22.04,36000.0
2005-02-15 11:30:00,22.04,22.1,22.0,22.05,45000.0,22.04,22.1,22.0,22.05,45000.0
2005-02-15 12:00:00,22.02,22.1,22.0,22.07,40400.0,22.02,22.1,22.0,22.07,40400.0
2005-02-15 12:30:00,22.08,22.2,22.08,22.17,24200.0,22.08,22.2,22.08,22.17,24200.0
2005-02-15 13:00:00,22.17,22.2,22.13,22.13,60200.0,22.17,22.2,22.13,22.13,60200.0
2005-02-15 13:30:00,22.13,22.13,22.05,22.08,47200.0,22.13,22.13,22.05,22.08,47200.0
2005-02-15 14:00:00,22.08,22.13,22.04,22.09,23800.0,22.08,22.13,22.04,22.09,23800.0
2005-02-15 14:30:00,22.11,22.17,22.09,22.17,45800.0,22.11,22.17,22.09,22.17,45800.0
2005-02-15 15:00:00,22.18,22.2,22.11,22.2,40800.0,22.18,22.2,22.11,22.2,40800.0
2005-02-15 15:30:00,22.2,22.3,22.1,22.15,124000.0,22.2,22.3,22.1,22.15,124000.0
2005-02-16 09:30:00,22.09,22.2,22.09,22.11,11200.0,22.09,22.2,22.09,22.11,11200.0
2005-02-16 10:00:00,22.04,22.13,22.01,22.13,18800.0,22.04,22.13,22.01,22.13,18800.0
2005-02-16 10:30:00,22.13,22.13,22.02,22.04,34400.0,22.13,22.13,22.02,22.04,34400.0
2005-02-16 11:00:00,22.02,22.07,21.99,22.03,58000.0,22.02,22.07,21.99,22.03,58000.0
2005-02-16 11:30:00,22.05,22.05,22.03,22.05,23800.0,22.05,22.05,22.03,22.05,23800.0
2005-02-16 12:00:00,22.05,22.13,22.02,22.08,22800.0,22.05,22.13,22.02,22.08,22800.0
2005-02-16 12:30:00,22.07,22.1,22.04,22.09,14600.0,22.07,22.1,22.04,22.09,14600.0
2005-02-16 13:00:00,22.06,22.08,22.02,22.05,29800.0,22.06,22.08,22.02,22.05,29800.0
2005-02-16 13:30:00,22.04,22.13,22.01,22.11,24400.0,22.04,22.13,22.01,22.11,24400.0
2005-02-16 14:00:00,22.1,22.13,22.01,22.01,30200.0,22.1,22.13,22.01,22.01,30200.0
2005-02-16 14:30:00,22.03,22.13,22.01,22.09,24000.0,22.03,22.13,22.01,22.09,24000.0
2005-02-16 15:00:00,22.11,22.13,22.06,22.13,37000.0,22.11,22.13,22.06,22.13,37000.0
2005-02-16 15:30:00,22.07,22.22,22.06,22.11,84200.0,22.07,22.22,22.06,22.11,84200.0
2005-02-17 09:30:00,22.09,22.37,22.06,22.35,49000.0,22.09,22.37,22.06,22.35,49000.0
2005-02-17 10:00:00,22.33,22.35,22.07,22.07,18600.0,22.33,22.35,22.07,22.07,18600.0
2005-02-17 10:30:00,22.07,22.11,21.9,22.11,45000.0,22.07,22.11,21.9,22.11,45000.0
2005-02-17 11:00:00,22.1,22.11,22.04,22.09,12000.0,22.1,22.11,22.04,22.09,12000.0
2005-02-17 11:30:00,22.1,22.27,22.1,22.2,28200.0,22.1,22.27,22.1,22.2,28200.0
2005-02-17 12:00:00,22.17,22.27,22.17,22.26,13600.0,22.17,22.27,22.17,22.26,13600.0
2005-02-17 12:30:00,22.26,22.3,22.25,22.28,7000.0,22.26,22.3,22.25,22.28,7000.0
2005-02-17 13:00:00,22.28,22.33,22.27,22.32,39800.0,22.28,22.33,22.27,22.32,39800.0
2005-02-17 13:30:00,22.32,22.35,22.3,22.35,35200.0,22.32,22.35,22.3,22.35,35200.0
2005-02-17 14:00:00,22.35,22.35,22.24,22.33,31000.0,22.35,22.35,22.24,22.33,31000.0
2005-02-17 14:30:00,22.33,22.35,22.16,22.16,30600.0,22.33,22.35,22.16,22.16,30600.0
2005-02-17 15:00:00,22.16,22.26,22.13,22.22,32000.0,22.16,22.26,22.13,22.22,32000.0
2005-02-17 15:30:00,22.21,22.33,22.21,22.3,94800.0,22.21,22.33,22.21,22.3,94800.0
2005-02-18 09:30:00,22.33,22.43,22.27,22.37,66800.0,22.33,22.43,22.27,22.37,66800.0
2005-02-18 10:00:00,22.39,22.46,22.39,22.45,13800.0,22.39,22.46,22.39,22.45,13800.0
2005-02-18 10:30:00,22.45,22.49,22.42,22.43,28400.0,22.45,22.49,22.42,22.43,28400.0
2005-02-18 11:00:00,22.42,22.43,22.39,22.39,18400.0,22.42,22.43,22.39,22.39,18400.0
2005-02-18 11:30:00,22.4,22.4,22.3,22.34,18200.0,22.4,22.4,22.3,22.34,18200.0
2005-02-18 12:00:00,22.35,22.36,22.31,22.33,17400.0,22.35,22.36,22.31,22.33,17400.0
2005-02-18 12:30:00,22.32,22.34,22.3,22.3,21400.0,22.32,22.34,22.3,22.3,21400.0
2005-02-18 13:00:00,22.3,22.31,22.25,22.26,17400.0,22.3,22.31,22.25,22.26,17400.0
2005-02-18 13:30:00,22.28,22.31,22.24,22.24,50200.0,22.28,22.31,22.24,22.24,50200.0
2005-02-18 14:00:00,22.24,22.3,22.24,22.29,19000.0,22.24,22.3,22.24,22.29,19000.0
2005-02-18 14:30:00,22.29,22.31,22.27,22.31,32200.0,22.29,22.31,22.27,22.31,32200.0
2005-02-18 15:00:00,22.31,22.4,22.26,22.29,45800.0,22.31,22.4,22.26,22.29,45800.0
2005-02-18 15:30:00,22.3,22.46,22.3,22.43,296200.0,22.3,22.46,22.3,22.43,296200.0
2005-02-22 09:30:00,22.9,23.03,22.65,22.91,320800.0,22.9,23.03,22.65,22.91,320800.0
2005-02-22 10:00:00,22.88,22.88,22.64,22.73,120800.0,22.88,22.88,22.64,22.73,120800.0
2005-02-22 10:30:00,22.73,22.74,22.24,22.24,118000.0,22.73,22.74,22.24,22.24,118000.0
2005-02-22 11:00:00,22.25,22.27,22.05,22.18,100800.0,22.25,22.27,22.05,22.18,100800.0
2005-02-22 11:30:00,22.18,22.19,21.8,21.85,78800.0,22.18,22.19,21.8,21.85,78800.0
2005-02-22 12:00:00,21.84,21.84,21.35,21.46,161800.0,21.84,21.84,21.35,21.46,161800.0
2005-02-22 12:30:00,21.47,21.6,21.3,21.32,95400.0,21.47,21.6,21.3,21.32,95400.0
2005-02-22 13:00:00,21.33,21.37,21.05,21.2,126400.0,21.33,21.37,21.05,21.2,126400.0
2005-02-22 13:30:00,21.19,21.3,21.18,21.22,92800.0,21.19,21.3,21.18,21.22,92800.0
2005-02-22 14:00:00,21.24,21.39,21.2,21.24,69200.0,21.24,21.39,21.2,21.24,69200.0
2005-02-22 14:30:00,21.24,21.5,21.24,21.41,55800.0,21.24,21.5,21.24,21.41,55800.0
2005-02-22 15:00:00,21.4,21.7,21.36,21.6,117000.0,21.4,21.7,21.36,21.6,117000.0
2005-02-22 15:30:00,21.6,21.68,21.58,21.63,114200.0,21.6,21.68,21.58,21.63,114200.0
2005-02-23 09:30:00,21.63,22.06,21.63,21.96,96800.0,21.63,22.06,21.63,21.96,96800.0
2005-02-23 10:00:00,21.97,21.99,21.89,21.95,73000.0,21.97,21.99,21.89,21.95,73000.0
2005-02-23 10:30:00,21.96,22.04,21.93,22.01,28000.0,21.96,22.04,21.93,22.01,28000.0
2005-02-23 11:00:00,22.01,22.25,21.98,22.23,39000.0,22.01,22.25,21.98,22.23,39000.0
2005-02-23 11:30:00,22.23,22.27,22.2,22.22,40600.0,22.23,22.27,22.2,22.22,40600.0
2005-02-23 12:00:00,22.23,22.24,22.17,22.2,25000.0,22.23,22.24,22.17,22.2,25000.0
2005-02-23 12:30:00,22.23,22.34,22.21,22.33,17000.0,22.23,22.34,22.21,22.33,17000.0
2005-02-23 13:00:00,22.34,22.38,22.26,22.26,37800.0,22.34,22.38,22.26,22.26,37800.0
2005-02-23 13:30:00,22.27,22.28,22.15,22.28,38200.0,22.27,22.28,22.15,22.28,38200.0
2005-02-23 14:00:00,22.27,22.3,22.16,22.22,27000.0,22.27,22.3,22.16,22.22,27000.0
2005-02-23 14:30:00,22.25,22.31,22.25,22.3,41200.0,22.25,22.31,22.25,22.3,41200.0
2005-02-23 15:00:00,22.29,22.35,22.28,22.35,37600.0,22.29,22.35,22.28,22.35,37600.0
2005-02-23 15:30:00,22.35,22.45,22.22,22.32,79800.0,22.35,22.45,22.22,22.32,79800.0
2005-02-24 09:30:00,22.35,22.35,22.19,22.2,60000.0,22.35,22.35,22.19,22.2,60000.0
2005-02-24 10:00:00,22.14,22.27,22.06,22.21,54800.0,22.14,22.27,22.06,22.21,54800.0
2005-02-24 10:30:00,22.19,22.29,22.06,22.14,42800.0,22.19,22.29,22.06,22.14,42800.0
2005-02-24 11:00:00,22.14,22.33,22.14,22.31,9200.0,22.14,22.33,22.14,22.31,9200.0
2005-02-24 11:30:00,22.31,22.32,22.22,22.24,17000.0,22.31,22.32,22.22,22.24,17000.0
2005-02-24 12:00:00,22.23,22.31,22.23,22.28,13200.0,22.23,22.31,22.23,22.28,13200.0
2005-02-24 12:30:00,22.29,22.31,22.27,22.3,12200.0,22.29,22.31,22.27,22.3,12200.0
2005-02-24 13:00:00,22.31,22.46,22.25,22.4,65200.0,22.31,22.46,22.25,22.4,65200.0
2005-02-24 13:30:00,22.38,22.43,22.32,22.4,16800.0,22.38,22.43,22.32,22.4,16800.0
2005-02-24 14:00:00,22.38,22.63,22.35,22.63,33600.0,22.38,22.63,22.35,22.63,33600.0
2005-02-24 14:30:00,22.6,22.66,22.59,22.59,17400.0,22.6,22.66,22.59,22.59,17400.0
2005-02-24 15:00:00,22.61,22.63,22.55,22.59,38000.0,22.61,22.63,22.55,22.59,38000.0
2005-02-24 15:30:00,22.59,22.71,22.59,22.67,89800.0,22.59,22.71,22.59,22.67,89800.0
2005-02-25 09:30:00,22.73,22.73,22.47,22.48,3200.0,22.73,22.73,22.47,22.48,3200.0
2005-02-25 10:00:00,22.5,22.62,22.4,22.62,10800.0,22.5,22.62,22.4,22.62,10800.0
2005-02-25 10:30:00,22.63,22.68,22.6,22.68,8600.0,22.63,22.68,22.6,22.68,8600.0
2005-02-25 11:00:00,22.65,22.68,22.63,22.68,11000.0,22.65,22.68,22.63,22.68,11000.0
2005-02-25 11:30:00,22.68,22.68,22.64,22.68,12600.0,22.68,22.68,22.64,22.68,12600.0
2005-02-25 12:00:00,22.67,22.75,22.66,22.73,60200.0,22.67,22.75,22.66,22.73,60200.0
2005-02-25 12:30:00,22.72,22.9,22.72,22.86,8400.0,22.72,22.9,22.72,22.86,8400.0
2005-02-25 13:00:00,22.85,22.85,22.76,22.77,8800.0,22.85,22.85,22.76,22.77,8800.0
2005-02-25 13:30:00,22.75,22.81,22.73,22.81,7000.0,22.75,22.81,22.73,22.81,7000.0
2005-02-25 14:00:00,22.78,22.79,22.72,22.79,18000.0,22.78,22.79,22.72,22.79,18000.0
2005-02-25 14:30:00,22.78,22.85,22.72,22.83,19800.0,22.78,22.85,22.72,22.83,19800.0
2005-02-25 15:00:00,22.83,22.84,22.79,22.84,13200.0,22.83,22.84,22.79,22.84,13200.0
2005-02-25 15:30:00,22.84,22.95,22.84,22.89,62800.0,22.84,22.95,22.84,22.89,62800.0
2005-02-28 09:30:00,22.9,22.9,22.54,22.8,41600.0,22.9,22.9,22.54,22.8,41600.0
2005-02-28 10:00:00,22.8,22.9,22.72,22.72,26400.0,22.8,22.9,22.72,22.72,26400.0
2005-02-28 10:30:00,22.72,22.82,22.68,22.76,34400.0,22.72,22.82,22.68,22.76,34400.0
2005-02-28 11:00:00,22.76,22.78,22.67,22.67,28600.0,22.76,22.78,22.67,22.67,28600.0
2005-02-28 11:30:00,22.67,22.77,22.61,22.77,28400.0,22.67,22.77,22.61,22.77,28400.0
2005-02-28 12:00:00,22.75,22.75,22.59,22.59,13000.0,22.75,22.75,22.59,22.59,13000.0
2005-02-28 12:30:00,22.57,22.58,22.5,22.5,11200.0,22.57,22.58,22.5,22.5,11200.0
2005-02-28 13:00:00,22.5,22.55,22.45,22.49,42400.0,22.5,22.55,22.45,22.49,42400.0
2005-02-28 13:30:00,22.48,22.5,22.4,22.41,22800.0,22.48,22.5,22.4,22.41,22800.0
2005-02-28 14:00:00,22.4,22.54,22.37,22.52,35600.0,22.4,22.54,22.37,22.52,35600.0
2005-02-28 14:30:00,22.5,22.71,22.5,22.66,26400.0,22.5,22.71,22.5,22.66,26400.0
2005-02-28 15:00:00,22.66,22.84,22.63,22.63,44800.0,22.66,22.84,22.63,22.63,44800.0
2005-02-28 15:30:00,22.63,22.81,22.63,22.69,70000.0,22.63,22.81,22.63,22.69,70000.0
2005-03-01 09:30:00,22.68,22.83,22.63,22.73,47600.0,22.68,22.83,22.63,22.73,47600.0
2005-03-01 10:00:00,22.7,22.74,22.67,22.73,34200.0,22.7,22.74,22.67,22.73,34200.0
2005-03-01 10:30:00,22.73,22.85,22.72,22.78,53400.0,22.73,22.85,22.72,22.78,53400.0
2005-03-01 11:00:00,22.78,22.8,22.67,22.69,14200.0,22.78,22.8,22.67,22.69,14200.0
2005-03-01 11:30:00,22.66,22.84,22.63,22.83,26600.0,22.66,22.84,22.63,22.83,26600.0
2005-03-01 12:00:00,22.81,22.82,22.43,22.52,44600.0,22.81,22.82,22.43,22.52,44600.0
2005-03-01 12:30:00,22.54,22.61,22.36,22.45,21200.0,22.54,22.61,22.36,22.45,21200.0
2005-03-01 13:00:00,22.44,22.47,22.29,22.3,16000.0,22.44,22.47,22.29,22.3,16000.0
2005-03-01 13:30:00,22.3,22.46,22.3,22.46,28600.0,22.3,22.46,22.3,22.46,28600.0
2005-03-01 14:00:00,22.45,22.7,22.45,22.69,41800.0,22.45,22.7,22.45,22.69,41800.0
2005-03-01 14:30:00,22.66,22.75,22.46,22.5,37600.0,22.66,22.75,22.46,22.5,37600.0
2005-03-01 15:00:00,22.5,22.53,22.45,22.51,36800.0,22.5,22.53,22.45,22.51,36800.0
2005-03-01 15:30:00,22.53,22.61,22.4,22.43,107400.0,22.53,22.61,22.4,22.43,107400.0
2005-03-02 09:30:00,22.4,22.5,22.39,22.48,22000.0,22.4,22.5,22.39,22.48,22000.0
2005-03-02 10:00:00,22.48,22.57,22.46,22.55,38400.0,22.48,22.57,22.46,22.55,38400.0
2005-03-02 10:30:00,22.55,22.6,22.55,22.59,43200.0,22.55,22.6,22.55,22.59,43200.0
2005-03-02 11:00:00,22.59,22.79,22.59,22.79,44800.0,22.59,22.79,22.59,22.79,44800.0
2005-03-02 11:30:00,22.79,22.79,22.72,22.77,17400.0,22.79,22.79,22.72,22.77,17400.0
2005-03-02 12:00:00,22.78,22.8,22.71,22.74,17200.0,22.78,22.8,22.71,22.74,17200.0
2005-03-02 12:30:00,22.74,22.74,22.61,22.64,11200.0,22.74,22.74,22.61,22.64,11200.0
2005-03-02 13:00:00,22.61,22.65,22.6,22.65,10000.0,22.61,22.65,22.6,22.65,10000.0
2005-03-02 13:30:00,22.64,22.65,22.62,22.65,63000.0,22.64,22.65,22.62,22.65,63000.0
2005-03-02 14:00:00,22.64,22.65,22.54,22.57,9800.0,22.64,22.65,22.54,22.57,9800.0
2005-03-02 14:30:00,22.58,22.6,22.47,22.56,19800.0,22.58,22.6,22.47,22.56,19800.0
2005-03-02 15:00:00,22.57,22.63,22.39,22.54,54000.0,22.57,22.63,22.39,22.54,54000.0
2005-03-02 15:30:00,22.54,22.57,22.36,22.45,78600.0,22.54,22.57,22.36,22.45,78600.0
2005-03-03 09:30:00,22.43,22.53,22.3,22.33,47800.0,22.43,22.53,22.3,22.33,47800.0
2005-03-03 10:00:00,22.35,22.41,22.31,22.34,36800.0,22.35,22.41,22.31,22.34,36800.0
2005-03-03 10:30:00,22.33,22.33,22.23,22.25,25800.0,22.33,22.33,22.23,22.25,25800.0
2005-03-03 11:00:00,22.24,22.24,22.1,22.19,54400.0,22.24,22.24,22.1,22.19,54400.0
2005-03-03 11:30:00,22.16,22.16,21.96,21.96,95400.0,22.16,22.16,21.96,21.96,95400.0
2005-03-03 12:00:00,21.95,22.0,21.93,21.93,21200.0,21.95,22.0,21.93,21.93,21200.0
2005-03-03 12:30:00,21.93,22.0,21.93,21.96,14800.0,21.93,22.0,21.93,21.96,14800.0
2005-03-03 13:00:00,21.96,21.99,21.96,21.97,19600.0,21.96,21.99,21.96,21.97,19600.0
2005-03-03 13:30:00,21.96,21.98,21.96,21.98,18800.0,21.96,21.98,21.96,21.98,18800.0
2005-03-03 14:00:00,21.97,21.98,21.96,21.97,26200.0,21.97,21.98,21.96,21.97,26200.0
2005-03-03 14:30:00,21.97,22.06,21.97,22.0,59600.0,21.97,22.06,21.97,22.0,59600.0
2005-03-03 15:00:00,22.0,22.1,22.0,22.02,39800.0,22.0,22.1,22.0,22.02,39800.0
2005-03-03 15:30:00,22.02,22.03,21.88,21.92,99600.0,22.02,22.03,21.88,21.92,99600.0
2005-03-04 09:30:00,21.99,22.05,21.89,22.04,122000.0,21.99,22.05,21.89,22.04,122000.0
2005-03-04 10:00:00,22.02,22.08,21.71,21.72,60600.0,22.02,22.08,21.71,21.72,60600.0
2005-03-04 10:30:00,21.71,21.8,21.68,21.71,70200.0,21.71,21.8,21.68,21.71,70200.0
2005-03-04 11:00:00,21.7,21.71,21.41,21.5,159600.0,21.7,21.71,21.41,21.5,159600.0
2005-03-04 11:30:00,21.5,21.55,21.41,21.54,92800.0,21.5,21.55,21.41,21.54,92800.0
2005-03-04 12:00:00,21.54,21.58,21.53,21.53,32800.0,21.54,21.58,21.53,21.53,32800.0
2005-03-04 12:30:00,21.53,21.57,21.53,21.54,32200.0,21.53,21.57,21.53,21.54,32200.0
2005-03-04 13:00:00,21.54,21.7,21.54,21.61,60000.0,21.54,21.7,21.54,21.61,60000.0
2005-03-04 13:30:00,21.59,21.65,21.59,21.63,36600.0,21.59,21.65,21.59,21.63,36600.0
2005-03-04 14:00:00,21.63,21.87,21.63,21.82,78000.0,21.63,21.87,21.63,21.82,78000.0
2005-03-04 14:30:00,21.8,21.87,21.79,21.85,143000.0,21.8,21.87,21.79,21.85,143000.0
2005-03-04 15:00:00,21.85,21.92,21.84,21.85,99800.0,21.85,21.92,21.84,21.85,99800.0
2005-03-04 15:30:00,21.85,21.88,21.75,21.78,91600.0,21.85,21.88,21.75,21.78,91600.0
2005-03-07 09:30:00,21.7,21.78,21.7,21.74,55400.0,21.7,21.78,21.7,21.74,55400.0
2005-03-07 10:00:00,21.74,21.85,21.74,21.83,29600.0,21.74,21.85,21.74,21.83,29600.0
2005-03-07 10:30:00,21.83,21.95,21.83,21.93,38400.0,21.83,21.95,21.83,21.93,38400.0
2005-03-07 11:00:00,21.96,22.0,21.95,22.0,38000.0,21.96,22.0,21.95,22.0,38000.0
2005-03-07 11:30:00,21.99,22.03,21.98,21.99,34800.0,21.99,22.03,21.98,21.99,34800.0
2005-03-07 12:00:00,22.0,22.05,22.0,22.04,30000.0,22.0,22.05,22.0,22.04,30000.0
2005-03-07 12:30:00,22.03,22.05,21.88,21.93,23800.0,22.03,22.05,21.88,21.93,23800.0
2005-03-07 13:00:00,21.95,22.02,21.94,21.99,29200.0,21.95,22.02,21.94,21.99,29200.0
2005-03-07 13:30:00,21.98,22.02,21.89,22.0,47800.0,21.98,22.02,21.89,22.0,47800.0
2005-03-07 14:00:00,22.0,22.05,21.89,21.9,50400.0,22.0,22.05,21.89,21.9,50400.0
2005-03-07 14:30:00,21.89,22.05,21.89,21.95,56000.0,21.89,22.05,21.89,21.95,56000.0
2005-03-07 15:00:00,21.95,22.03,21.91,21.97,59200.0,21.95,22.03,21.91,21.97,59200.0
2005-03-07 15:30:00,21.93,22.0,21.89,21.94,60000.0,21.93,22.0,21.89,21.94,60000.0
2005-03-08 09:30:00,21.93,22.23,21.93,22.06,57000.0,21.93,22.23,21.93,22.06,57000.0
2005-03-08 10:00:00,22.06,22.06,21.93,21.93,46200.0,22.06,22.06,21.93,21.93,46200.0
2005-03-08 10:30:00,21.93,22.03,21.93,22.02,65200.0,21.93,22.03,21.93,22.02,65200.0
2005-03-08 11:00:00,22.02,22.06,21.97,21.99,65000.0,22.02,22.06,21.97,21.99,65000.0
2005-03-08 11:30:00,22.0,22.05,21.99,22.04,37600.0,22.0,22.05,21.99,22.04,37600.0
2005-03-08 12:00:00,22.05,22.11,22.03,22.07,37000.0,22.05,22.11,22.03,22.07,37000.0
2005-03-08 12:30:00,22.08,22.13,22.02,22.06,79000.0,22.08,22.13,22.02,22.06,79000.0
2005-03-08 13:00:00,22.05,22.21,22.05,22.18,44400.0,22.05,22.21,22.05,22.18,44400.0
2005-03-08 13:30:00,22.17,22.17,22.09,22.11,23200.0,22.17,22.17,22.09,22.11,23200.0
2005-03-08 14:00:00,22.1,22.17,22.1,22.17,14400.0,22.1,22.17,22.1,22.17,14400.0
2005-03-08 14:30:00,22.19,22.2,22.17,22.17,26400.0,22.19,22.2,22.17,22.17,26400.0
2005-03-08 15:00:00,22.17,22.23,22.11,22.18,42200.0,22.17,22.23,22.11,22.18,42200.0
2005-03-08 15:30:00,22.18,22.18,22.02,22.15,89400.0,22.18,22.18,22.02,22.15,89400.0
2005-03-09 09:30:00,22.01,22.21,21.89,21.89,67800.0,22.01,22.21,21.89,21.89,67800.0
2005-03-09 10:00:00,21.86,22.0,21.8,21.93,70600.0,21.86,22.0,21.8,21.93,70600.0
2005-03-09 10:30:00,21.93,22.05,21.89,22.04,93000.0,21.93,22.05,21.89,22.04,93000.0
2005-03-09 11:00:00,22.04,22.1,21.99,22.09,68800.0,22.04,22.1,21.99,22.09,68800.0
2005-03-09 11:30:00,22.07,22.11,22.03,22.09,40400.0,22.07,22.11,22.03,22.09,40400.0
2005-03-09 12:00:00,22.08,22.11,22.01,22.02,62200.0,22.08,22.11,22.01,22.02,62200.0
2005-03-09 12:30:00,22.0,22.09,22.0,22.0,73600.0,22.0,22.09,22.0,22.0,73600.0
2005-03-09 13:00:00,22.0,22.02,21.88,21.92,52000.0,22.0,22.02,21.88,21.92,52000.0
2005-03-09 13:30:00,21.92,22.0,21.8,22.0,27600.0,21.92,22.0,21.8,22.0,27600.0
2005-03-09 14:00:00,22.0,22.0,21.93,22.0,63200.0,22.0,22.0,21.93,22.0,63200.0
2005-03-09 14:30:00,21.98,22.04,21.93,22.0,57000.0,21.98,22.04,21.93,22.0,57000.0
2005-03-09 15:00:00,22.03,22.12,22.02,22.1,80200.0,22.03,22.12,22.02,22.1,80200.0
2005-03-09 15:30:00,22.1,22.22,22.07,22.14,126200.0,22.1,22.22,22.07,22.14,126200.0
2005-03-10 09:30:00,22.09,22.18,22.0,22.04,32800.0,22.09,22.18,22.0,22.04,32800.0
2005-03-10 10:00:00,22.05,22.07,21.92,21.92,23400.0,22.05,22.07,21.92,21.92,23400.0
2005-03-10 10:30:00,21.9,21.9,21.67,21.84,43000.0,21.9,21.9,21.67,21.84,43000.0
2005-03-10 11:00:00,21.86,21.87,21.64,21.75,27600.0,21.86,21.87,21.64,21.75,27600.0
2005-03-10 11:30:00,21.75,21.75,21.68,21.68,26800.0,21.75,21.75,21.68,21.68,26800.0
2005-03-10 12:00:00,21.68,21.69,21.58,21.63,34800.0,21.68,21.69,21.58,21.63,34800.0
2005-03-10 12:30:00,21.63,21.66,21.6,21.61,20000.0,21.63,21.66,21.6,21.61,20000.0
2005-03-10 13:00:00,21.61,21.64,21.58,21.63,36600.0,21.61,21.64,21.58,21.63,36600.0
2005-03-10 13:30:00,21.64,21.78,21.63,21.73,54400.0,21.64,21.78,21.63,21.73,54400.0
2005-03-10 14:00:00,21.73,21.83,21.69,21.71,42400.0,21.73,21.83,21.69,21.71,42400.0
2005-03-10 14:30:00,21.71,21.73,21.68,21.68,38200.0,21.71,21.73,21.68,21.68,38200.0
2005-03-10 15:00:00,21.68,21.68,21.55,21.56,82600.0,21.68,21.68,21.55,21.56,82600.0
2005-03-10 15:30:00,21.57,21.72,21.48,21.65,186000.0,21.57,21.72,21.48,21.65,186000.0
2005-03-11 09:30:00,21.55,21.64,21.44,21.64,66200.0,21.55,21.64,21.44,21.64,66200.0
2005-03-11 10:00:00,21.64,21.66,21.5,21.5,38400.0,21.64,21.66,21.5,21.5,38400.0
2005-03-11 10:30:00,21.52,21.59,21.51,21.53,52600.0,21.52,21.59,21.51,21.53,52600.0
2005-03-11 11:00:00,21.53,21.63,21.53,21.61,32200.0,21.53,21.63,21.53,21.61,32200.0
2005-03-11 11:30:00,21.61,21.63,21.6,21.6,18200.0,21.61,21.63,21.6,21.6,18200.0
2005-03-11 12:00:00,21.6,21.6,21.45,21.5,76000.0,21.6,21.6,21.45,21.5,76000.0
2005-03-11 12:30:00,21.5,21.5,21.4,21.4,37400.0,21.5,21.5,21.4,21.4,37400.0
2005-03-11 13:00:00,21.4,21.45,21.36,21.43,20600.0,21.4,21.45,21.36,21.43,20600.0
2005-03-11 13:30:00,21.43,21.5,21.42,21.47,56000.0,21.43,21.5,21.42,21.47,56000.0
2005-03-11 14:00:00,21.47,21.48,21.42,21.43,36600.0,21.47,21.48,21.42,21.43,36600.0
2005-03-11 14:30:00,21.42,21.43,21.37,21.39,67200.0,21.42,21.43,21.37,21.39,67200.0
2005-03-11 15:00:00,21.39,21.39,21.19,21.2,101000.0,21.39,21.39,21.19,21.2,101000.0
2005-03-11 15:30:00,21.2,21.3,21.15,21.25,134200.0,21.2,21.3,21.15,21.25,134200.0
2005-03-14 09:30:00,21.32,21.38,21.26,21.3,37600.0,21.32,21.38,21.26,21.3,37600.0
2005-03-14 10:00:00,21.34,21.45,21.34,21.45,25400.0,21.34,21.45,21.34,21.45,25400.0
2005-03-14 10:30:00,21.45,21.45,21.39,21.42,29400.0,21.45,21.45,21.39,21.42,29400.0
2005-03-14 11:00:00,21.43,21.43,21.39,21.41,33800.0,21.43,21.43,21.39,21.41,33800.0
2005-03-14 11:30:00,21.4,21.43,21.39,21.4,29000.0,21.4,21.43,21.39,21.4,29000.0
2005-03-14 12:00:00,21.42,21.42,21.4,21.41,14200.0,21.42,21.42,21.4,21.41,14200.0
2005-03-14 12:30:00,21.41,21.42,21.39,21.4,22600.0,21.41,21.42,21.39,21.4,22600.0
2005-03-14 13:00:00,21.4,21.4,21.17,21.29,45000.0,21.4,21.4,21.17,21.29,45000.0
2005-03-14 13:30:00,21.3,21.33,21.26,21.29,14600.0,21.3,21.33,21.26,21.29,14600.0
2005-03-14 14:00:00,21.27,21.31,21.26,21.27,12000.0,21.27,21.31,21.26,21.27,12000.0
2005-03-14 14:30:00,21.26,21.27,21.18,21.2,49200.0,21.26,21.27,21.18,21.2,49200.0
2005-03-14 15:00:00,21.19,21.58,21.18,21.54,149400.0,21.19,21.58,21.18,21.54,149400.0
2005-03-14 15:30:00,21.55,21.79,21.46,21.7,147200.0,21.55,21.79,21.46,21.7,147200.0
2005-03-15 09:30:00,21.78,21.78,21.65,21.7,51400.0,21.78,21.78,21.65,21.7,51400.0
2005-03-15 10:00:00,21.71,21.73,21.68,21.7,63400.0,21.71,21.73,21.68,21.7,63400.0
2005-03-15 10:30:00,21.7,21.73,21.7,21.7,82200.0,21.7,21.73,21.7,21.7,82200.0
2005-03-15 11:00:00,21.71,21.87,21.7,21.83,45200.0,21.71,21.87,21.7,21.83,45200.0
2005-03-15 11:30:00,21.82,21.84,21.72,21.72,27800.0,21.82,21.84,21.72,21.72,27800.0
2005-03-15 12:00:00,21.7,21.82,21.69,21.81,14800.0,21.7,21.82,21.69,21.81,14800.0
2005-03-15 12:30:00,21.8,21.81,21.75,21.79,21200.0,21.8,21.81,21.75,21.79,21200.0
2005-03-15 13:00:00,21.8,22.11,21.77,21.77,133000.0,21.8,22.11,21.77,21.77,133000.0
2005-03-15 13:30:00,21.75,21.75,21.68,21.73,25600.0,21.75,21.75,21.68,21.73,25600.0
2005-03-15 14:00:00,21.73,21.74,21.51,21.6,31600.0,21.73,21.74,21.51,21.6,31600.0
2005-03-15 14:30:00,21.6,21.63,21.58,21.63,16800.0,21.6,21.63,21.58,21.63,16800.0
2005-03-15 15:00:00,21.62,21.63,21.56,21.56,42600.0,21.62,21.63,21.56,21.56,42600.0
2005-03-15 15:30:00,21.57,21.61,21.49,21.58,73600.0,21.57,21.61,21.49,21.58,73600.0
2005-03-16 09:30:00,21.52,21.59,21.43,21.43,13400.0,21.52,21.59,21.43,21.43,13400.0
2005-03-16 10:00:00,21.46,21.7,21.46,21.63,20800.0,21.46,21.7,21.46,21.63,20800.0
2005-03-16 10:30:00,21.63,21.8,21.61,21.75,95600.0,21.63,21.8,21.61,21.75,95600.0
2005-03-16 11:00:00,21.74,21.84,21.71,21.76,21000.0,21.74,21.84,21.71,21.76,21000.0
2005-03-16 11:30:00,21.76,21.8,21.75,21.8,30800.0,21.76,21.8,21.75,21.8,30800.0
2005-03-16 12:00:00,21.8,21.8,21.77,21.78,25000.0,21.8,21.8,21.77,21.78,25000.0
2005-03-16 12:30:00,21.76,21.78,21.56,21.56,16400.0,21.76,21.78,21.56,21.56,16400.0
2005-03-16 13:00:00,21.63,21.63,21.48,21.5,29000.0,21.63,21.63,21.48,21.5,29000.0
2005-03-16 13:30:00,21.5,21.54,21.5,21.5,19400.0,21.5,21.54,21.5,21.5,19400.0
2005-03-16 14:00:00,21.53,21.55,21.5,21.53,29200.0,21.53,21.55,21.5,21.53,29200.0
2005-03-16 14:30:00,21.54,21.56,21.46,21.52,33800.0,21.54,21.56,21.46,21.52,33800.0
2005-03-16 15:00:00,21.53,21.53,21.5,21.52,27600.0,21.53,21.53,21.5,21.52,27600.0
2005-03-16 15:30:00,21.52,21.55,21.46,21.5,42600.0,21.52,21.55,21.46,21.5,42600.0
2005-03-17 09:30:00,21.43,21.54,21.39,21.48,20800.0,21.43,21.54,21.39,21.48,20800.0
2005-03-17 10:00:00,21.47,21.55,21.42,21.49,26000.0,21.47,21.55,21.42,21.49,26000.0
2005-03-17 10:30:00,21.49,21.5,21.32,21.43,61400.0,21.49,21.5,21.32,21.43,61400.0
2005-03-17 11:00:00,21.42,21.48,21.42,21.43,47200.0,21.42,21.48,21.42,21.43,47200.0
2005-03-17 11:30:00,21.45,21.48,21.42,21.43,12000.0,21.45,21.48,21.42,21.43,12000.0
2005-03-17 12:00:00,21.45,21.45,21.38,21.4,14600.0,21.45,21.45,21.38,21.4,14600.0
2005-03-17 12:30:00,21.38,21.41,21.35,21.35,12800.0,21.38,21.41,21.35,21.35,12800.0
2005-03-17 13:00:00,21.36,21.41,21.36,21.37,16400.0,21.36,21.41,21.36,21.37,16400.0
2005-03-17 13:30:00,21.4,21.46,21.4,21.45,10600.0,21.4,21.46,21.4,21.45,10600.0
2005-03-17 14:00:00,21.45,21.49,21.41,21.48,15800.0,21.45,21.49,21.41,21.48,15800.0
2005-03-17 14:30:00,21.48,21.5,21.47,21.47,26200.0,21.48,21.5,21.47,21.47,26200.0
2005-03-17 15:00:00,21.49,21.61,21.47,21.59,77400.0,21.49,21.61,21.47,21.59,77400.0
2005-03-17 15:30:00,21.59,21.68,21.59,21.61,126000.0,21.59,21.68,21.59,21.61,126000.0
2005-03-18 09:30:00,21.61,21.69,21.36,21.36,228000.0,21.61,21.69,21.36,21.36,228000.0
2005-03-18 10:00:00,21.36,21.5,21.31,21.41,21000.0,21.36,21.5,21.31,21.41,21000.0
2005-03-18 10:30:00,21.43,21.43,21.11,21.17,49200.0,21.43,21.43,21.11,21.17,49200.0
2005-03-18 11:00:00,21.18,21.28,21.18,21.21,52600.0,21.18,21.28,21.18,21.21,52600.0
2005-03-18 11:30:00,21.21,21.27,21.18,21.25,33200.0,21.21,21.27,21.18,21.25,33200.0
2005-03-18 12:00:00,21.25,21.27,21.23,21.27,73800.0,21.25,21.27,21.23,21.27,73800.0
2005-03-18 12:30:00,21.27,21.27,21.25,21.26,20800.0,21.27,21.27,21.25,21.26,20800.0
2005-03-18 13:00:00,21.26,21.27,21.25,21.25,49000.0,21.26,21.27,21.25,21.25,49000.0
2005-03-18 13:30:00,21.25,21.25,21.13,21.15,25200.0,21.25,21.25,21.13,21.15,25200.0
2005-03-18 14:00:00,21.15,21.3,21.13,21.3,64000.0,21.15,21.3,21.13,21.3,64000.0
2005-03-18 14:30:00,21.3,21.33,21.28,21.32,98800.0,21.3,21.33,21.28,21.32,98800.0
2005-03-18 15:00:00,21.32,21.48,21.32,21.48,102600.0,21.32,21.48,21.32,21.48,102600.0
2005-03-18 15:30:00,21.49,21.5,21.39,21.45,166400.0,21.49,21.5,21.39,21.45,166400.0
2005-03-21 09:30:00,21.5,21.53,21.47,21.52,66800.0,21.5,21.53,21.47,21.52,66800.0
2005-03-21 10:00:00,21.52,21.56,21.5,21.5,41400.0,21.52,21.56,21.5,21.5,41400.0
2005-03-21 10:30:00,21.5,21.5,21.43,21.44,28000.0,21.5,21.5,21.43,21.44,28000.0
2005-03-21 11:00:00,21.45,21.52,21.44,21.5,12600.0,21.45,21.52,21.44,21.5,12600.0
2005-03-21 11:30:00,21.52,21.52,21.5,21.51,9600.0,21.52,21.52,21.5,21.51,9600.0
2005-03-21 12:00:00,21.51,21.51,21.49,21.5,14200.0,21.51,21.51,21.49,21.5,14200.0
2005-03-21 12:30:00,21.51,21.53,21.5,21.53,5600.0,21.51,21.53,21.5,21.53,5600.0
2005-03-21 13:00:00,21.52,21.54,21.49,21.5,96800.0,21.52,21.54,21.49,21.5,96800.0
2005-03-21 13:30:00,21.5,21.54,21.48,21.54,5600.0,21.5,21.54,21.48,21.54,5600.0
2005-03-21 14:00:00,21.54,21.55,21.5,21.5,9200.0,21.54,21.55,21.5,21.5,9200.0
2005-03-21 14:30:00,21.51,21.63,21.47,21.48,18000.0,21.51,21.63,21.47,21.48,18000.0
2005-03-21 15:00:00,21.49,21.59,21.49,21.57,16800.0,21.49,21.59,21.49,21.57,16800.0
2005-03-21 15:30:00,21.59,21.61,21.5,21.56,19000.0,21.59,21.61,21.5,21.56,19000.0
2005-03-22 09:30:00,21.59,22.11,21.59,22.09,85200.0,21.59,22.11,21.59,22.09,85200.0
2005-03-22 10:00:00,22.09,22.16,21.99,22.02,57600.0,22.09,22.16,21.99,22.02,57600.0
2005-03-22 10:30:00,22.05,22.13,22.03,22.11,30600.0,22.05,22.13,22.03,22.11,30600.0
2005-03-22 11:00:00,22.11,22.22,22.1,22.17,27600.0,22.11,22.22,22.1,22.17,27600.0
2005-03-22 11:30:00,22.17,22.21,22.08,22.08,27600.0,22.17,22.21,22.08,22.08,27600.0
2005-03-22 12:00:00,22.08,22.09,21.89,21.89,23200.0,22.08,22.09,21.89,21.89,23200.0
2005-03-22 12:30:00,21.88,21.97,21.83,21.93,44000.0,21.88,21.97,21.83,21.93,44000.0
2005-03-22 13:00:00,21.93,22.0,21.89,22.0,19000.0,21.93,22.0,21.89,22.0,19000.0
2005-03-22 13:30:00,22.0,22.15,22.0,22.11,31200.0,22.0,22.15,22.0,22.11,31200.0
2005-03-22 14:00:00,22.1,22.1,21.91,21.93,20600.0,22.1,22.1,21.91,21.93,20600.0
2005-03-22 14:30:00,21.91,21.93,21.6,21.77,49200.0,21.91,21.93,21.6,21.77,49200.0
2005-03-22 15:00:00,21.78,21.78,21.58,21.67,25800.0,21.78,21.78,21.58,21.67,25800.0
2005-03-22 15:30:00,21.67,21.7,21.54,21.57,67800.0,21.67,21.7,21.54,21.57,67800.0
2005-03-23 09:30:00,21.31,21.87,21.3,21.8,114400.0,21.31,21.87,21.3,21.8,114400.0
2005-03-23 10:00:00,21.84,21.95,21.78,21.79,33600.0,21.84,21.95,21.78,21.79,33600.0
2005-03-23 10:30:00,21.81,21.85,21.73,21.85,37000.0,21.81,21.85,21.73,21.85,37000.0
2005-03-23 11:00:00,21.84,21.85,21.83,21.84,17400.0,21.84,21.85,21.83,21.84,17400.0
2005-03-23 11:30:00,21.85,21.85,21.72,21.74,11800.0,21.85,21.85,21.72,21.74,11800.0
2005-03-23 12:00:00,21.75,21.85,21.74,21.85,9000.0,21.75,21.85,21.74,21.85,9000.0
2005-03-23 12:30:00,21.86,21.94,21.86,21.89,13000.0,21.86,21.94,21.86,21.89,13000.0
2005-03-23 13:00:00,21.89,21.89,21.82,21.85,16200.0,21.89,21.89,21.82,21.85,16200.0
2005-03-23 13:30:00,21.87,22.02,21.85,22.0,24000.0,21.87,22.02,21.85,22.0,24000.0
2005-03-23 14:00:00,22.03,22.13,21.98,22.0,42600.0,22.03,22.13,21.98,22.0,42600.0
2005-03-23 14:30:00,22.0,22.0,21.9,21.9,21600.0,22.0,22.0,21.9,21.9,21600.0
2005-03-23 15:00:00,21.92,22.0,21.89,21.99,95200.0,21.92,22.0,21.89,21.99,95200.0
2005-03-23 15:30:00,21.98,22.04,21.93,21.97,72000.0,21.98,22.04,21.93,21.97,72000.0
2005-03-24 09:30:00,21.87,22.06,21.87,22.03,41600.0,21.87,22.06,21.87,22.03,41600.0
2005-03-24 10:00:00,22.02,22.05,22.0,22.05,54400.0,22.02,22.05,22.0,22.05,54400.0
2005-03-24 10:30:00,22.05,22.05,22.0,22.05,130000.0,22.05,22.05,22.0,22.05,130000.0
2005-03-24 11:00:00,22.05,22.05,21.95,21.96,80400.0,22.05,22.05,21.95,21.96,80400.0
2005-03-24 11:30:00,21.97,22.01,21.97,22.0,47200.0,21.97,22.01,21.97,22.0,47200.0
2005-03-24 12:00:00,22.03,22.09,22.03,22.08,20200.0,22.03,22.09,22.03,22.08,20200.0
2005-03-24 12:30:00,22.08,22.48,22.08,22.34,131600.0,22.08,22.48,22.08,22.34,131600.0
2005-03-24 13:00:00,22.31,22.32,22.08,22.09,61200.0,22.31,22.32,22.08,22.09,61200.0
2005-03-24 13:30:00,22.11,22.11,22.08,22.09,37200.0,22.11,22.11,22.08,22.09,37200.0
2005-03-24 14:00:00,22.1,22.15,22.08,22.09,35200.0,22.1,22.15,22.08,22.09,35200.0
2005-03-24 14:30:00,22.08,22.15,22.07,22.11,26800.0,22.08,22.15,22.07,22.11,26800.0
2005-03-24 15:00:00,22.13,22.13,22.0,22.0,53800.0,22.13,22.13,22.0,22.0,53800.0
2005-03-24 15:30:00,22.0,22.04,21.98,22.0,66000.0,22.0,22.04,21.98,22.0,66000.0
2005-03-28 09:30:00,22.08,22.22,22.07,22.13,58400.0,22.08,22.22,22.07,22.13,58400.0
2005-03-28 10:00:00,22.13,22.14,22.13,22.13,83200.0,22.13,22.14,22.13,22.13,83200.0
2005-03-28 10:30:00,22.13,22.2,22.13,22.17,20400.0,22.13,22.2,22.13,22.17,20400.0
2005-03-28 11:00:00,22.15,22.2,22.14,22.15,32400.0,22.15,22.2,22.14,22.15,32400.0
2005-03-28 11:30:00,22.14,22.17,22.13,22.16,32600.0,22.14,22.17,22.13,22.16,32600.0
2005-03-28 12:00:00,22.13,22.15,22.12,22.13,161400.0,22.13,22.15,22.12,22.13,161400.0
2005-03-28 12:30:00,22.13,22.14,22.13,22.13,19000.0,22.13,22.14,22.13,22.13,19000.0
2005-03-28 13:00:00,22.15,22.15,22.13,22.13,27200.0,22.15,22.15,22.13,22.13,27200.0
2005-03-28 13:30:00,22.13,22.13,22.09,22.11,46600.0,22.13,22.13,22.09,22.11,46600.0
2005-03-28 14:00:00,22.1,22.13,22.0,22.13,32000.0,22.1,22.13,22.0,22.13,32000.0
2005-03-28 14:30:00,22.09,22.15,22.09,22.14,34200.0,22.09,22.15,22.09,22.14,34200.0
2005-03-28 15:00:00,22.13,22.2,22.13,22.15,64000.0,22.13,22.2,22.13,22.15,64000.0
2005-03-28 15:30:00,22.15,22.23,22.14,22.2,89000.0,22.15,22.23,22.14,22.2,89000.0
2005-03-29 09:30:00,22.14,22.18,22.0,22.0,22800.0,22.14,22.18,22.0,22.0,22800.0
2005-03-29 10:00:00,22.0,22.37,22.0,22.3,32000.0,22.0,22.37,22.0,22.3,32000.0
2005-03-29 10:30:00,22.3,22.5,22.21,22.42,54800.0,22.3,22.5,22.21,22.42,54800.0
2005-03-29 11:00:00,22.42,22.47,22.35,22.43,41000.0,22.42,22.47,22.35,22.43,41000.0
2005-03-29 11:30:00,22.44,22.5,22.41,22.45,98400.0,22.44,22.5,22.41,22.45,98400.0
2005-03-29 12:00:00,22.5,22.5,22.43,22.47,141200.0,22.5,22.5,22.43,22.47,141200.0
2005-03-29 12:30:00,22.5,22.68,22.45,22.48,80400.0,22.5,22.68,22.45,22.48,80400.0
2005-03-29 13:00:00,22.49,22.52,22.45,22.45,73000.0,22.49,22.52,22.45,22.45,73000.0
2005-03-29 13:30:00,22.46,22.5,22.45,22.45,54800.0,22.46,22.5,22.45,22.45,54800.0
2005-03-29 14:00:00,22.46,22.5,22.43,22.44,125800.0,22.46,22.5,22.43,22.44,125800.0
2005-03-29 14:30:00,22.43,22.47,22.4,22.45,144400.0,22.43,22.47,22.4,22.45,144400.0
2005-03-29 15:00:00,22.46,22.46,22.43,22.43,187400.0,22.46,22.46,22.43,22.43,187400.0
2005-03-29 15:30:00,22.43,22.43,22.19,22.29,140800.0,22.43,22.43,22.19,22.29,140800.0
2005-03-30 09:30:00,22.34,22.54,22.14,22.16,75800.0,22.34,22.54,22.14,22.16,75800.0
2005-03-30 10:00:00,22.16,22.39,22.16,22.36,54400.0,22.16,22.39,22.16,22.36,54400.0
2005-03-30 10:30:00,22.35,22.43,22.2,22.2,26600.0,22.35,22.43,22.2,22.2,26600.0
2005-03-30 11:00:00,22.17,22.23,22.08,22.18,56600.0,22.17,22.23,22.08,22.18,56600.0
2005-03-30 11:30:00,22.2,22.4,22.18,22.29,37800.0,22.2,22.4,22.18,22.29,37800.0
2005-03-30 12:00:00,22.29,22.48,22.27,22.34,32200.0,22.29,22.48,22.27,22.34,32200.0
2005-03-30 12:30:00,22.34,22.5,22.31,22.43,18800.0,22.34,22.5,22.31,22.43,18800.0
2005-03-30 13:00:00,22.41,22.41,22.32,22.32,18400.0,22.41,22.41,22.32,22.32,18400.0
2005-03-30 13:30:00,22.32,22.32,22.25,22.27,20600.0,22.32,22.32,22.25,22.27,20600.0
2005-03-30 14:00:00,22.27,22.41,22.25,22.29,32400.0,22.27,22.41,22.25,22.29,32400.0
2005-03-30 14:30:00,22.29,22.49,22.29,22.39,59800.0,22.29,22.49,22.29,22.39,59800.0
2005-03-30 15:00:00,22.41,22.53,22.39,22.4,43800.0,22.41,22.53,22.39,22.4,43800.0
2005-03-30 15:30:00,22.4,22.47,22.38,22.45,138800.0,22.4,22.47,22.38,22.45,138800.0
2005-03-31 09:30:00,22.41,22.45,22.3,22.35,27400.0,22.41,22.45,22.3,22.35,27400.0
2005-03-31 10:00:00,22.36,22.49,22.33,22.49,27600.0,22.36,22.49,22.33,22.49,27600.0
2005-03-31 10:30:00,22.49,22.5,22.44,22.5,29800.0,22.49,22.5,22.44,22.5,29800.0
2005-03-31 11:00:00,22.5,22.79,22.48,22.61,67200.0,22.5,22.79,22.48,22.61,67200.0
2005-03-31 11:30:00,22.61,22.75,22.56,22.61,21000.0,22.61,22.75,22.56,22.61,21000.0
2005-03-31 12:00:00,22.64,22.77,22.62,22.75,22200.0,22.64,22.77,22.62,22.75,22200.0
2005-03-31 12:30:00,22.75,22.85,22.71,22.83,35200.0,22.75,22.85,22.71,22.83,35200.0
2005-03-31 13:00:00,22.83,22.87,22.81,22.84,30200.0,22.83,22.87,22.81,22.84,30200.0
2005-03-31 13:30:00,22.87,22.89,22.82,22.84,19400.0,22.87,22.89,22.82,22.84,19400.0
2005-03-31 14:00:00,22.85,22.86,22.76,22.86,39800.0,22.85,22.86,22.76,22.86,39800.0
2005-03-31 14:30:00,22.85,23.06,22.84,23.0,73400.0,22.85,23.06,22.84,23.0,73400.0
2005-03-31 15:00:00,23.02,23.05,22.68,22.79,276800.0,23.02,23.05,22.68,22.79,276800.0
2005-03-31 15:30:00,22.8,22.88,22.78,22.83,118200.0,22.8,22.88,22.78,22.83,118200.0
2005-04-01 09:30:00,22.85,22.88,22.53,22.54,45400.0,22.85,22.88,22.53,22.54,45400.0
2005-04-01 10:00:00,22.57,22.72,22.18,22.22,69400.0,22.57,22.72,22.18,22.22,69400.0
2005-04-01 10:30:00,22.21,22.32,22.05,22.05,49400.0,22.21,22.32,22.05,22.05,49400.0
2005-04-01 11:00:00,22.06,22.17,22.05,22.09,45600.0,22.06,22.17,22.05,22.09,45600.0
2005-04-01 11:30:00,22.1,22.25,22.06,22.08,58600.0,22.1,22.25,22.06,22.08,58600.0
2005-04-01 12:00:00,22.1,22.1,22.05,22.05,37600.0,22.1,22.1,22.05,22.05,37600.0
2005-04-01 12:30:00,22.05,22.09,22.05,22.09,12000.0,22.05,22.09,22.05,22.09,12000.0
2005-04-01 13:00:00,22.09,22.18,22.06,22.16,40000.0,22.09,22.18,22.06,22.16,40000.0
2005-04-01 13:30:00,22.15,22.17,22.1,22.1,42400.0,22.15,22.17,22.1,22.1,42400.0
2005-04-01 14:00:00,22.09,22.14,22.09,22.12,70000.0,22.09,22.14,22.09,22.12,70000.0
2005-04-01 14:30:00,22.12,22.3,22.12,22.29,66000.0,22.12,22.3,22.12,22.29,66000.0
2005-04-01 15:00:00,22.23,22.56,22.23,22.53,146800.0,22.23,22.56,22.23,22.53,146800.0
2005-04-01 15:30:00,22.55,22.64,22.52,22.54,147600.0,22.55,22.64,22.52,22.54,147600.0
2005-04-04 09:30:00,22.6,22.6,22.23,22.23,42000.0,22.6,22.6,22.23,22.23,42000.0
2005-04-04 10:00:00,22.19,22.23,21.94,21.97,77200.0,22.19,22.23,21.94,21.97,77200.0
2005-04-04 10:30:00,21.96,22.11,21.96,22.11,28800.0,21.96,22.11,21.96,22.11,28800.0
2005-04-04 11:00:00,22.11,22.15,21.98,22.0,26600.0,22.11,22.15,21.98,22.0,26600.0
2005-04-04 11:30:00,22.0,22.0,21.97,21.98,24000.0,22.0,22.0,21.97,21.98,24000.0
2005-04-04 12:00:00,21.99,22.0,21.96,21.96,19200.0,21.99,22.0,21.96,21.96,19200.0
2005-04-04 12:30:00,21.97,21.98,21.92,21.93,41400.0,21.97,21.98,21.92,21.93,41400.0
2005-04-04 13:00:00,21.93,21.98,21.93,21.97,18000.0,21.93,21.98,21.93,21.97,18000.0
2005-04-04 13:30:00,21.97,22.11,21.97,22.08,16200.0,21.97,22.11,21.97,22.08,16200.0
2005-04-04 14:00:00,22.07,22.11,22.05,22.11,21000.0,22.07,22.11,22.05,22.11,21000.0
2005-04-04 14:30:00,22.11,22.15,22.03,22.09,36200.0,22.11,22.15,22.03,22.09,36200.0
2005-04-04 15:00:00,22.08,22.1,22.0,22.06,49800.0,22.08,22.1,22.0,22.06,49800.0
2005-04-04 15:30:00,22.06,22.21,22.05,22.15,83800.0,22.06,22.21,22.05,22.15,83800.0
2005-04-05 09:30:00,22.09,22.5,22.02,22.45,43400.0,22.09,22.5,22.02,22.45,43400.0
2005-04-05 10:00:00,22.43,22.48,22.33,22.48,11400.0,22.43,22.48,22.33,22.48,11400.0
2005-04-05 10:30:00,22.48,22.65,22.33,22.34,29800.0,22.48,22.65,22.33,22.34,29800.0
2005-04-05 11:00:00,22.38,22.38,22.2,22.25,14600.0,22.38,22.38,22.2,22.25,14600.0
2005-04-05 11:30:00,22.28,22.34,22.25,22.25,32200.0,22.28,22.34,22.25,22.25,32200.0
2005-04-05 12:00:00,22.28,22.33,22.24,22.29,11200.0,22.28,22.33,22.24,22.29,11200.0
2005-04-05 12:30:00,22.29,22.29,22.21,22.21,25200.0,22.29,22.29,22.21,22.21,25200.0
2005-04-05 13:00:00,22.24,22.28,22.22,22.27,16000.0,22.24,22.28,22.22,22.27,16000.0
2005-04-05 13:30:00,22.28,22.3,22.25,22.3,53200.0,22.28,22.3,22.25,22.3,53200.0
2005-04-05 14:00:00,22.31,22.38,22.22,22.36,37400.0,22.31,22.38,22.22,22.36,37400.0
2005-04-05 14:30:00,22.37,22.42,22.33,22.39,27600.0,22.37,22.42,22.33,22.39,27600.0
2005-04-05 15:00:00,22.4,22.52,22.35,22.46,35800.0,22.4,22.52,22.35,22.46,35800.0
2005-04-05 15:30:00,22.46,22.57,22.46,22.52,56200.0,22.46,22.57,22.46,22.52,56200.0
2005-04-06 09:30:00,22.6,22.63,22.47,22.49,63000.0,22.6,22.63,22.47,22.49,63000.0
2005-04-06 10:00:00,22.48,22.48,22.36,22.41,50400.0,22.48,22.48,22.36,22.41,50400.0
2005-04-06 10:30:00,22.41,22.58,22.41,22.55,41400.0,22.41,22.58,22.41,22.55,41400.0
2005-04-06 11:00:00,22.57,22.71,22.54,22.7,63600.0,22.57,22.71,22.54,22.7,63600.0
2005-04-06 11:30:00,22.67,22.7,22.63,22.66,33800.0,22.67,22.7,22.63,22.66,33800.0
2005-04-06 12:00:00,22.64,22.73,22.63,22.65,11800.0,22.64,22.73,22.63,22.65,11800.0
2005-04-06 12:30:00,22.64,22.68,22.64,22.68,35800.0,22.64,22.68,22.64,22.68,35800.0
2005-04-06 13:00:00,22.68,22.74,22.68,22.72,20400.0,22.68,22.74,22.68,22.72,20400.0
2005-04-06 13:30:00,22.72,22.72,22.61,22.61,27200.0,22.72,22.72,22.61,22.61,27200.0
2005-04-06 14:00:00,22.61,22.7,22.61,22.68,8400.0,22.61,22.7,22.61,22.68,8400.0
2005-04-06 14:30:00,22.67,22.73,22.67,22.71,21400.0,22.67,22.73,22.67,22.71,21400.0
2005-04-06 15:00:00,22.69,22.72,22.65,22.67,17000.0,22.69,22.72,22.65,22.67,17000.0
2005-04-06 15:30:00,22.72,22.72,22.6,22.6,57200.0,22.72,22.72,22.6,22.6,57200.0
2005-04-07 09:30:00,22.57,22.64,22.44,22.45,40400.0,22.57,22.64,22.44,22.45,40400.0
2005-04-07 10:00:00,22.42,22.5,22.38,22.5,112000.0,22.42,22.5,22.38,22.5,112000.0
2005-04-07 10:30:00,22.47,22.55,22.46,22.5,33400.0,22.47,22.55,22.46,22.5,33400.0
2005-04-07 11:00:00,22.5,22.63,22.49,22.59,25000.0,22.5,22.63,22.49,22.59,25000.0
2005-04-07 11:30:00,22.57,22.65,22.57,22.61,14000.0,22.57,22.65,22.57,22.61,14000.0
2005-04-07 12:00:00,22.59,22.6,22.55,22.6,24400.0,22.59,22.6,22.55,22.6,24400.0
2005-04-07 12:30:00,22.6,23.7,22.6,23.3,455800.0,22.6,23.7,22.6,23.3,455800.0
2005-04-07 13:00:00,23.34,23.4,23.17,23.19,115400.0,23.34,23.4,23.17,23.19,115400.0
2005-04-07 13:30:00,23.18,23.22,23.17,23.2,56600.0,23.18,23.22,23.17,23.2,56600.0
2005-04-07 14:00:00,23.18,23.25,23.18,23.23,101600.0,23.18,23.25,23.18,23.23,101600.0
2005-04-07 14:30:00,23.23,23.28,23.13,23.2,48600.0,23.23,23.28,23.13,23.2,48600.0
2005-04-07 15:00:00,23.2,23.27,23.19,23.25,49400.0,23.2,23.27,23.19,23.25,49400.0
2005-04-07 15:30:00,23.25,23.35,23.07,23.14,155400.0,23.25,23.35,23.07,23.14,155400.0
2005-04-08 09:30:00,23.27,23.34,23.17,23.21,48400.0,23.27,23.34,23.17,23.21,48400.0
2005-04-08 10:00:00,23.2,23.22,23.16,23.18,39600.0,23.2,23.22,23.16,23.18,39600.0
2005-04-08 10:30:00,23.18,23.36,23.17,23.34,79600.0,23.18,23.36,23.17,23.34,79600.0
2005-04-08 11:00:00,23.3,23.34,23.2,23.25,23400.0,23.3,23.34,23.2,23.25,23400.0
2005-04-08 11:30:00,23.25,23.25,23.0,23.01,24800.0,23.25,23.25,23.0,23.01,24800.0
2005-04-08 12:00:00,23.06,23.07,23.0,23.05,47600.0,23.06,23.07,23.0,23.05,47600.0
2005-04-08 12:30:00,23.05,23.05,22.96,22.97,11400.0,23.05,23.05,22.96,22.97,11400.0
2005-04-08 13:00:00,22.97,23.0,22.95,22.96,15200.0,22.97,23.0,22.95,22.96,15200.0
2005-04-08 13:30:00,22.98,22.99,22.96,22.96,6800.0,22.98,22.99,22.96,22.96,6800.0
2005-04-08 14:00:00,23.0,23.0,22.62,22.73,53200.0,23.0,23.0,22.62,22.73,53200.0
2005-04-08 14:30:00,22.73,22.82,22.69,22.81,57200.0,22.73,22.82,22.69,22.81,57200.0
2005-04-08 15:00:00,22.81,22.86,22.73,22.79,45400.0,22.81,22.86,22.73,22.79,45400.0
2005-04-08 15:30:00,22.79,22.82,22.65,22.78,51000.0,22.79,22.82,22.65,22.78,51000.0
2005-04-11 09:30:00,22.68,22.86,22.66,22.7,26600.0,22.68,22.86,22.66,22.7,26600.0
2005-04-11 10:00:00,22.7,22.71,22.43,22.5,39200.0,22.7,22.71,22.43,22.5,39200.0
2005-04-11 10:30:00,22.49,22.6,22.49,22.57,25400.0,22.49,22.6,22.49,22.57,25400.0
2005-04-11 11:00:00,22.57,22.67,22.57,22.59,8400.0,22.57,22.67,22.57,22.59,8400.0
2005-04-11 11:30:00,22.64,22.67,22.59,22.67,7800.0,22.64,22.67,22.59,22.67,7800.0
2005-04-11 12:00:00,22.68,22.82,22.68,22.82,5600.0,22.68,22.82,22.68,22.82,5600.0
2005-04-11 12:30:00,22.8,22.81,22.71,22.76,9200.0,22.8,22.81,22.71,22.76,9200.0
2005-04-11 13:00:00,22.8,22.86,22.72,22.8,40200.0,22.8,22.86,22.72,22.8,40200.0
2005-04-11 13:30:00,22.79,22.82,22.75,22.77,15200.0,22.79,22.82,22.75,22.77,15200.0
2005-04-11 14:00:00,22.77,22.82,22.75,22.79,12800.0,22.77,22.82,22.75,22.79,12800.0
2005-04-11 14:30:00,22.77,22.83,22.75,22.8,7800.0,22.77,22.83,22.75,22.8,7800.0
2005-04-11 15:00:00,22.79,22.81,22.73,22.79,21600.0,22.79,22.81,22.73,22.79,21600.0
2005-04-11 15:30:00,22.75,22.86,22.74,22.86,50200.0,22.75,22.86,22.74,22.86,50200.0
2005-04-12 09:30:00,22.68,22.84,22.48,22.55,40400.0,22.68,22.84,22.48,22.55,40400.0
2005-04-12 10:00:00,22.61,22.68,22.55,22.64,46200.0,22.61,22.68,22.55,22.64,46200.0
2005-04-12 10:30:00,22.66,22.75,22.63,22.63,18800.0,22.66,22.75,22.63,22.63,18800.0
2005-04-12 11:00:00,22.63,22.8,22.63,22.73,48400.0,22.63,22.8,22.63,22.73,48400.0
2005-04-12 11:30:00,22.73,22.95,22.73,22.93,41200.0,22.73,22.95,22.73,22.93,41200.0
2005-04-12 12:00:00,22.88,22.95,22.85,22.95,7200.0,22.88,22.95,22.85,22.95,7200.0
2005-04-12 12:30:00,22.93,22.98,22.89,22.95,12000.0,22.93,22.98,22.89,22.95,12000.0
2005-04-12 13:00:00,22.93,22.93,22.86,22.87,26600.0,22.93,22.93,22.86,22.87,26600.0
2005-04-12 13:30:00,22.86,22.96,22.86,22.96,25800.0,22.86,22.96,22.86,22.96,25800.0
2005-04-12 14:00:00,22.93,23.28,22.91,23.17,219600.0,22.93,23.28,22.91,23.17,219600.0
2005-04-12 14:30:00,23.15,23.5,23.08,23.35,107400.0,23.15,23.5,23.08,23.35,107400.0
2005-04-12 15:00:00,23.34,23.64,23.32,23.64,165200.0,23.34,23.64,23.32,23.64,165200.0
2005-04-12 15:30:00,23.63,23.77,23.54,23.72,320400.0,23.63,23.77,23.54,23.72,320400.0
2005-04-13 09:30:00,23.92,24.11,23.79,23.84,219000.0,23.92,24.11,23.79,23.84,219000.0
2005-04-13 10:00:00,23.84,23.91,23.5,23.8,96400.0,23.84,23.91,23.5,23.8,96400.0
2005-04-13 10:30:00,23.8,24.0,23.62,23.71,58000.0,23.8,24.0,23.62,23.71,58000.0
2005-04-13 11:00:00,23.72,23.85,23.72,23.84,33200.0,23.72,23.85,23.72,23.84,33200.0
2005-04-13 11:30:00,23.86,24.07,23.86,23.89,66000.0,23.86,24.07,23.86,23.89,66000.0
2005-04-13 12:00:00,23.92,23.94,23.78,23.93,47200.0,23.92,23.94,23.78,23.93,47200.0
2005-04-13 12:30:00,23.93,24.05,23.91,24.03,23800.0,23.93,24.05,23.91,24.03,23800.0
2005-04-13 13:00:00,24.03,24.05,23.86,23.88,33200.0,24.03,24.05,23.86,23.88,33200.0
2005-04-13 13:30:00,23.88,23.98,23.82,23.94,32200.0,23.88,23.98,23.82,23.94,32200.0
2005-04-13 14:00:00,23.94,23.94,23.73,23.83,58400.0,23.94,23.94,23.73,23.83,58400.0
2005-04-13 14:30:00,23.83,23.86,23.59,23.77,60000.0,23.83,23.86,23.59,23.77,60000.0
2005-04-13 15:00:00,23.77,23.77,23.56,23.66,58400.0,23.77,23.77,23.56,23.66,58400.0
2005-04-13 15:30:00,23.65,23.73,23.6,23.67,87800.0,23.65,23.73,23.6,23.67,87800.0
2005-04-14 09:30:00,23.77,23.77,23.47,23.63,42800.0,23.77,23.77,23.47,23.63,42800.0
2005-04-14 10:00:00,23.63,23.69,23.58,23.61,50600.0,23.63,23.69,23.58,23.61,50600.0
2005-04-14 10:30:00,23.61,23.71,23.53,23.71,52200.0,23.61,23.71,23.53,23.71,52200.0
2005-04-14 11:00:00,23.73,23.74,23.64,23.67,16000.0,23.73,23.74,23.64,23.67,16000.0
2005-04-14 11:30:00,23.65,23.74,23.65,23.74,14600.0,23.65,23.74,23.65,23.74,14600.0
2005-04-14 12:00:00,23.74,23.74,23.69,23.69,17000.0,23.74,23.74,23.69,23.69,17000.0
2005-04-14 12:30:00,23.69,23.74,23.68,23.68,25800.0,23.69,23.74,23.68,23.68,25800.0
2005-04-14 13:00:00,23.68,23.72,23.56,23.57,39200.0,23.68,23.72,23.56,23.57,39200.0
2005-04-14 13:30:00,23.57,23.64,23.4,23.51,59200.0,23.57,23.64,23.4,23.51,59200.0
2005-04-14 14:00:00,23.5,23.53,23.46,23.5,57400.0,23.5,23.53,23.46,23.5,57400.0
2005-04-14 14:30:00,23.5,23.5,23.39,23.45,35800.0,23.5,23.5,23.39,23.45,35800.0
2005-04-14 15:00:00,23.45,23.56,23.42,23.52,115400.0,23.45,23.56,23.42,23.52,115400.0
2005-04-14 15:30:00,23.53,23.54,23.38,23.48,103000.0,23.53,23.54,23.38,23.48,103000.0
2005-04-15 09:30:00,23.25,23.25,22.43,23.0,239200.0,23.25,23.25,22.43,23.0,239200.0
2005-04-15 10:00:00,23.0,23.1,22.98,22.99,85400.0,23.0,23.1,22.98,22.99,85400.0
2005-04-15 10:30:00,22.98,23.02,22.98,22.99,45400.0,22.98,23.02,22.98,22.99,45400.0
2005-04-15 11:00:00,22.99,23.17,22.97,23.1,54600.0,22.99,23.17,22.97,23.1,54600.0
2005-04-15 11:30:00,23.09,23.1,23.0,23.0,46800.0,23.09,23.1,23.0,23.0,46800.0
2005-04-15 12:00:00,23.0,23.04,23.0,23.0,62400.0,23.0,23.04,23.0,23.0,62400.0
2005-04-15 12:30:00,23.0,23.0,22.91,22.92,54800.0,23.0,23.0,22.91,22.92,54800.0
2005-04-15 13:00:00,22.92,23.04,22.92,23.0,37800.0,22.92,23.04,22.92,23.0,37800.0
2005-04-15 13:30:00,23.0,23.04,22.93,22.93,41400.0,23.0,23.04,22.93,22.93,41400.0
2005-04-15 14:00:00,22.93,23.14,22.93,23.0,50600.0,22.93,23.14,22.93,23.0,50600.0
2005-04-15 14:30:00,23.0,23.04,22.99,23.04,44000.0,23.0,23.04,22.99,23.04,44000.0
2005-04-15 15:00:00,23.04,23.04,22.97,23.0,109600.0,23.04,23.04,22.97,23.0,109600.0
2005-04-15 15:30:00,22.97,23.13,22.97,23.11,145000.0,22.97,23.13,22.97,23.11,145000.0
2005-04-18 09:30:00,23.03,23.46,23.0,23.1,82400.0,23.03,23.46,23.0,23.1,82400.0
2005-04-18 10:00:00,23.1,23.36,23.08,23.25,130400.0,23.1,23.36,23.08,23.25,130400.0
2005-04-18 10:30:00,23.24,23.38,23.23,23.37,57200.0,23.24,23.38,23.23,23.37,57200.0
2005-04-18 11:00:00,23.34,23.5,23.3,23.33,81800.0,23.34,23.5,23.3,23.33,81800.0
2005-04-18 11:30:00,23.33,23.33,23.23,23.25,91600.0,23.33,23.33,23.23,23.25,91600.0
2005-04-18 12:00:00,23.25,23.25,23.16,23.17,27000.0,23.25,23.25,23.16,23.17,27000.0
2005-04-18 12:30:00,23.18,23.43,23.15,23.43,37000.0,23.18,23.43,23.15,23.43,37000.0
2005-04-18 13:00:00,23.43,23.45,23.35,23.44,45400.0,23.43,23.45,23.35,23.44,45400.0
2005-04-18 13:30:00,23.44,23.49,23.36,23.38,40800.0,23.44,23.49,23.36,23.38,40800.0
2005-04-18 14:00:00,23.38,23.58,23.36,23.43,59800.0,23.38,23.58,23.36,23.43,59800.0
2005-04-18 14:30:00,23.41,23.6,23.4,23.59,70400.0,23.41,23.6,23.4,23.59,70400.0
2005-04-18 15:00:00,23.57,23.7,23.52,23.67,85000.0,23.57,23.7,23.52,23.67,85000.0
2005-04-18 15:30:00,23.65,23.66,23.46,23.51,109200.0,23.65,23.66,23.46,23.51,109200.0
2005-04-19 09:30:00,23.51,23.93,23.51,23.88,123000.0,23.51,23.93,23.51,23.88,123000.0
2005-04-19 10:00:00,23.88,23.93,23.77,23.84,176600.0,23.88,23.93,23.77,23.84,176600.0
2005-04-19 10:30:00,23.82,23.88,23.8,23.84,145400.0,23.82,23.88,23.8,23.84,145400.0
2005-04-19 11:00:00,23.84,24.35,23.83,24.27,361800.0,23.84,24.35,23.83,24.27,361800.0
2005-04-19 11:30:00,24.25,24.25,24.01,24.12,215200.0,24.25,24.25,24.01,24.12,215200.0
2005-04-19 12:00:00,24.16,24.17,24.03,24.07,38200.0,24.16,24.17,24.03,24.07,38200.0
2005-04-19 12:30:00,24.1,24.21,24.05,24.21,64000.0,24.1,24.21,24.05,24.21,64000.0
2005-04-19 13:00:00,24.21,24.42,24.21,24.42,163400.0,24.21,24.42,24.21,24.42,163400.0
2005-04-19 13:30:00,24.4,24.5,24.29,24.42,208800.0,24.4,24.5,24.29,24.42,208800.0
2005-04-19 14:00:00,24.42,24.46,24.33,24.37,139000.0,24.42,24.46,24.33,24.37,139000.0
2005-04-19 14:30:00,24.39,24.41,24.34,24.39,114600.0,24.39,24.41,24.34,24.39,114600.0
2005-04-19 15:00:00,24.37,24.4,24.11,24.18,133200.0,24.37,24.4,24.11,24.18,133200.0
2005-04-19 15:30:00,24.2,24.33,24.18,24.23,229400.0,24.2,24.33,24.18,24.23,229400.0
2005-04-20 09:30:00,24.35,24.35,24.18,24.25,241400.0,24.35,24.35,24.18,24.25,241400.0
2005-04-20 10:00:00,24.26,24.68,24.25,24.45,154600.0,24.26,24.68,24.25,24.45,154600.0
2005-04-20 10:30:00,24.45,24.54,24.36,24.53,57400.0,24.45,24.54,24.36,24.53,57400.0
2005-04-20 11:00:00,24.5,24.72,24.46,24.68,69000.0,24.5,24.72,24.46,24.68,69000.0
2005-04-20 11:30:00,24.68,24.68,24.6,24.67,66600.0,24.68,24.68,24.6,24.67,66600.0
2005-04-20 12:00:00,24.65,24.72,24.63,24.68,92000.0,24.65,24.72,24.63,24.68,92000.0
2005-04-20 12:30:00,24.68,24.73,24.66,24.67,81600.0,24.68,24.73,24.66,24.67,81600.0
2005-04-20 13:00:00,24.67,24.81,24.67,24.8,76000.0,24.67,24.81,24.67,24.8,76000.0
2005-04-20 13:30:00,24.8,24.93,24.7,24.85,91600.0,24.8,24.93,24.7,24.85,91600.0
2005-04-20 14:00:00,24.85,24.91,24.79,24.85,58600.0,24.85,24.91,24.79,24.85,58600.0
2005-04-20 14:30:00,24.85,24.91,24.82,24.86,61000.0,24.85,24.91,24.82,24.86,61000.0
2005-04-20 15:00:00,24.88,24.89,24.8,24.81,119200.0,24.88,24.89,24.8,24.81,119200.0
2005-04-20 15:30:00,24.8,24.96,24.8,24.86,185600.0,24.8,24.96,24.8,24.86,185600.0
2005-04-21 09:30:00,24.95,25.18,24.8,24.96,243600.0,24.95,25.18,24.8,24.96,243600.0
2005-04-21 10:00:00,24.96,25.08,24.77,24.82,154400.0,24.96,25.08,24.77,24.82,154400.0
2005-04-21 10:30:00,24.82,25.01,24.78,25.0,68600.0,24.82,25.01,24.78,25.0,68600.0
2005-04-21 11:00:00,25.0,25.0,24.86,24.95,44000.0,25.0,25.0,24.86,24.95,44000.0
2005-04-21 11:30:00,24.95,25.12,24.94,25.1,34200.0,24.95,25.12,24.94,25.1,34200.0
2005-04-21 12:00:00,25.11,25.49,25.11,25.49,140600.0,25.11,25.49,25.11,25.49,140600.0
2005-04-21 12:30:00,25.48,25.48,25.4,25.43,56200.0,25.48,25.48,25.4,25.43,56200.0
2005-04-21 13:00:00,25.46,25.61,25.43,25.58,72800.0,25.46,25.61,25.43,25.58,72800.0
2005-04-21 13:30:00,25.58,25.72,25.58,25.68,81800.0,25.58,25.72,25.58,25.68,81800.0
2005-04-21 14:00:00,25.65,25.75,25.63,25.74,83600.0,25.65,25.75,25.63,25.74,83600.0
2005-04-21 14:30:00,25.73,25.99,25.6,25.6,210800.0,25.73,25.99,25.6,25.6,210800.0
2005-04-21 15:00:00,25.6,25.72,25.51,25.66,136200.0,25.6,25.72,25.51,25.66,136200.0
2005-04-21 15:30:00,25.66,25.68,25.53,25.65,142000.0,25.66,25.68,25.53,25.65,142000.0
2005-04-22 09:30:00,25.57,25.69,25.4,25.46,94400.0,25.57,25.69,25.4,25.46,94400.0
2005-04-22 10:00:00,25.46,25.5,25.43,25.47,78600.0,25.46,25.5,25.43,25.47,78600.0
2005-04-22 10:30:00,25.46,25.5,25.45,25.49,116800.0,25.46,25.5,25.45,25.49,116800.0
2005-04-22 11:00:00,25.48,25.55,25.46,25.55,86400.0,25.48,25.55,25.46,25.55,86400.0
2005-04-22 11:30:00,25.54,25.54,25.45,25.5,129200.0,25.54,25.54,25.45,25.5,129200.0
2005-04-22 12:00:00,25.49,25.5,25.39,25.42,80200.0,25.49,25.5,25.39,25.42,80200.0
2005-04-22 12:30:00,25.43,25.45,25.41,25.45,32800.0,25.43,25.45,25.41,25.45,32800.0
2005-04-22 13:00:00,25.44,25.48,25.44,25.45,44000.0,25.44,25.48,25.44,25.45,44000.0
2005-04-22 13:30:00,25.45,25.45,25.43,25.43,45000.0,25.45,25.45,25.43,25.43,45000.0
2005-04-22 14:00:00,25.43,25.44,25.4,25.41,47600.0,25.43,25.44,25.4,25.41,47600.0
2005-04-22 14:30:00,25.41,25.41,25.2,25.32,98200.0,25.41,25.41,25.2,25.32,98200.0
2005-04-22 15:00:00,25.29,25.34,25.29,25.3,143600.0,25.29,25.34,25.29,25.3,143600.0
2005-04-22 15:30:00,25.28,25.36,25.13,25.36,139600.0,25.28,25.36,25.13,25.36,139600.0
2005-04-25 09:30:00,25.25,25.41,25.23,25.38,61200.0,25.25,25.41,25.23,25.38,61200.0
2005-04-25 10:00:00,25.38,25.59,25.35,25.55,109800.0,25.38,25.59,25.35,25.55,109800.0
2005-04-25 10:30:00,25.55,25.75,25.5,25.55,235200.0,25.55,25.75,25.5,25.55,235200.0
2005-04-25 11:00:00,25.57,25.72,25.57,25.63,21200.0,25.57,25.72,25.57,25.63,21200.0
2005-04-25 11:30:00,25.65,25.84,25.64,25.77,19400.0,25.65,25.84,25.64,25.77,19400.0
2005-04-25 12:00:00,25.78,25.83,25.73,25.75,23600.0,25.78,25.83,25.73,25.75,23600.0
2005-04-25 12:30:00,25.8,25.86,25.75,25.77,14600.0,25.8,25.86,25.75,25.77,14600.0
2005-04-25 13:00:00,25.75,25.78,25.63,25.63,28200.0,25.75,25.78,25.63,25.63,28200.0
2005-04-25 13:30:00,25.64,25.75,25.64,25.75,37200.0,25.64,25.75,25.64,25.75,37200.0
2005-04-25 14:00:00,25.73,25.8,25.73,25.8,32400.0,25.73,25.8,25.73,25.8,32400.0
2005-04-25 14:30:00,25.79,25.83,25.78,25.78,52400.0,25.79,25.83,25.78,25.78,52400.0
2005-04-25 15:00:00,25.78,25.84,25.75,25.81,127800.0,25.78,25.84,25.75,25.81,127800.0
2005-04-25 15:30:00,25.8,26.0,25.75,25.93,105000.0,25.8,26.0,25.75,25.93,105000.0
2005-04-26 09:30:00,25.88,25.98,25.7,25.82,64800.0,25.88,25.98,25.7,25.82,64800.0
2005-04-26 10:00:00,25.81,26.06,25.72,25.93,86800.0,25.81,26.06,25.72,25.93,86800.0
2005-04-26 10:30:00,25.89,26.37,25.89,26.29,117000.0,25.89,26.37,25.89,26.29,117000.0
2005-04-26 11:00:00,26.31,26.46,26.16,26.25,95800.0,26.31,26.46,26.16,26.25,95800.0
2005-04-26 11:30:00,26.29,26.43,26.29,26.31,89800.0,26.29,26.43,26.29,26.31,89800.0
2005-04-26 12:00:00,26.32,26.37,26.29,26.34,60400.0,26.32,26.37,26.29,26.34,60400.0
2005-04-26 12:30:00,26.34,26.34,26.27,26.27,58600.0,26.34,26.34,26.27,26.27,58600.0
2005-04-26 13:00:00,26.27,26.33,26.0,26.0,127200.0,26.27,26.33,26.0,26.0,127200.0
2005-04-26 13:30:00,26.03,26.16,26.01,26.13,75800.0,26.03,26.16,26.01,26.13,75800.0
2005-04-26 14:00:00,26.15,26.15,26.0,26.0,48600.0,26.15,26.15,26.0,26.0,48600.0
2005-04-26 14:30:00,26.02,26.1,25.8,26.08,93200.0,26.02,26.1,25.8,26.08,93200.0
2005-04-26 15:00:00,26.08,26.17,26.0,26.11,147800.0,26.08,26.17,26.0,26.11,147800.0
2005-04-26 15:30:00,26.13,26.19,26.08,26.1,117800.0,26.13,26.19,26.08,26.1,117800.0
2005-04-27 09:30:00,26.07,26.08,25.7,25.71,70800.0,26.07,26.08,25.7,25.71,70800.0
2005-04-27 10:00:00,25.71,25.74,25.43,25.51,75200.0,25.71,25.74,25.43,25.51,75200.0
2005-04-27 10:30:00,25.5,25.88,25.5,25.75,50200.0,25.5,25.88,25.5,25.75,50200.0
2005-04-27 11:00:00,25.71,25.77,25.63,25.73,77800.0,25.71,25.77,25.63,25.73,77800.0
2005-04-27 11:30:00,25.71,25.71,25.38,25.5,34400.0,25.71,25.71,25.38,25.5,34400.0
2005-04-27 12:00:00,25.48,25.72,25.48,25.59,27600.0,25.48,25.72,25.48,25.59,27600.0
2005-04-27 12:30:00,25.58,25.61,25.58,25.58,13800.0,25.58,25.61,25.58,25.58,13800.0
2005-04-27 13:00:00,25.58,25.65,25.58,25.6,17800.0,25.58,25.65,25.58,25.6,17800.0
2005-04-27 13:30:00,25.6,25.68,25.6,25.65,27400.0,25.6,25.68,25.6,25.65,27400.0
2005-04-27 14:00:00,25.61,25.61,25.48,25.48,27600.0,25.61,25.61,25.48,25.48,27600.0
2005-04-27 14:30:00,25.48,25.74,25.4,25.7,92800.0,25.48,25.74,25.4,25.7,92800.0
2005-04-27 15:00:00,25.69,25.69,25.42,25.46,45600.0,25.69,25.69,25.42,25.46,45600.0
2005-04-27 15:30:00,25.48,25.54,25.4,25.52,90800.0,25.48,25.54,25.4,25.52,90800.0
2005-04-28 09:30:00,25.55,25.55,25.18,25.28,45000.0,25.55,25.55,25.18,25.28,45000.0
2005-04-28 10:00:00,25.26,25.29,25.07,25.11,52000.0,25.26,25.29,25.07,25.11,52000.0
2005-04-28 10:30:00,25.1,25.13,24.9,24.91,94400.0,25.1,25.13,24.9,24.91,94400.0
2005-04-28 11:00:00,24.93,25.08,24.91,24.96,64600.0,24.93,25.08,24.91,24.96,64600.0
2005-04-28 11:30:00,24.95,24.96,24.82,24.82,36200.0,24.95,24.96,24.82,24.82,36200.0
2005-04-28 12:00:00,24.81,24.82,24.73,24.81,69400.0,24.81,24.82,24.73,24.81,69400.0
2005-04-28 12:30:00,24.82,24.88,24.77,24.78,37600.0,24.82,24.88,24.77,24.78,37600.0
2005-04-28 13:00:00,24.78,24.79,24.69,24.7,90600.0,24.78,24.79,24.69,24.7,90600.0
2005-04-28 13:30:00,24.69,24.81,24.6,24.8,48600.0,24.69,24.81,24.6,24.8,48600.0
2005-04-28 14:00:00,24.8,24.8,24.61,24.64,24000.0,24.8,24.8,24.61,24.64,24000.0
2005-04-28 14:30:00,24.62,24.7,24.55,24.59,40400.0,24.62,24.7,24.55,24.59,40400.0
2005-04-28 15:00:00,24.59,24.71,24.55,24.71,81000.0,24.59,24.71,24.55,24.71,81000.0
2005-04-28 15:30:00,24.71,24.73,24.43,24.51,170400.0,24.71,24.73,24.43,24.51,170400.0
2005-04-29 09:30:00,24.8,24.8,24.45,24.73,56200.0,24.8,24.8,24.45,24.73,56200.0
2005-04-29 10:00:00,24.72,24.72,24.44,24.47,46200.0,24.72,24.72,24.44,24.47,46200.0
2005-04-29 10:30:00,24.49,24.53,24.02,24.15,149800.0,24.49,24.53,24.02,24.15,149800.0
2005-04-29 11:00:00,24.18,24.25,24.14,24.25,84600.0,24.18,24.25,24.14,24.25,84600.0
2005-04-29 11:30:00,24.28,24.28,24.16,24.18,47000.0,24.28,24.28,24.16,24.18,47000.0
2005-04-29 12:00:00,24.2,24.2,24.11,24.11,94400.0,24.2,24.2,24.11,24.11,94400.0
2005-04-29 12:30:00,24.14,24.15,24.11,24.15,38400.0,24.14,24.15,24.11,24.15,38400.0
2005-04-29 13:00:00,24.13,24.25,24.11,24.12,64200.0,24.13,24.25,24.11,24.12,64200.0
2005-04-29 13:30:00,24.14,24.17,24.13,24.14,34000.0,24.14,24.17,24.13,24.14,34000.0
2005-04-29 14:00:00,24.15,24.18,24.1,24.16,126800.0,24.15,24.18,24.1,24.16,126800.0
2005-04-29 14:30:00,24.14,24.15,24.06,24.11,155000.0,24.14,24.15,24.06,24.11,155000.0
2005-04-29 15:00:00,24.11,24.12,23.92,24.06,145400.0,24.11,24.12,23.92,24.06,145400.0
2005-04-29 15:30:00,24.07,24.23,23.99,24.0,315200.0,24.07,24.23,23.99,24.0,315200.0
2005-05-02 09:30:00,24.23,24.49,24.11,24.28,118400.0,24.23,24.49,24.11,24.28,118400.0
2005-05-02 10:00:00,24.28,24.48,24.27,24.29,123400.0,24.28,24.48,24.27,24.29,123400.0
2005-05-02 10:30:00,24.28,24.3,24.21,24.26,121600.0,24.28,24.3,24.21,24.26,121600.0
2005-05-02 11:00:00,24.25,24.28,24.16,24.25,54000.0,24.25,24.28,24.16,24.25,54000.0
2005-05-02 11:30:00,24.26,24.58,24.25,24.51,51600.0,24.26,24.58,24.25,24.51,51600.0
2005-05-02 12:00:00,24.49,24.5,24.38,24.45,16000.0,24.49,24.5,24.38,24.45,16000.0
2005-05-02 12:30:00,24.43,24.75,24.43,24.67,34200.0,24.43,24.75,24.43,24.67,34200.0
2005-05-02 13:00:00,24.66,24.71,24.41,24.58,75600.0,24.66,24.71,24.41,24.58,75600.0
2005-05-02 13:30:00,24.58,24.6,24.45,24.57,18000.0,24.58,24.6,24.45,24.57,18000.0
2005-05-02 14:00:00,24.57,24.57,24.32,24.36,70000.0,24.57,24.57,24.32,24.36,70000.0
2005-05-02 14:30:00,24.36,24.48,24.36,24.45,31000.0,24.36,24.48,24.36,24.45,31000.0
2005-05-02 15:00:00,24.47,24.59,24.41,24.59,72000.0,24.47,24.59,24.41,24.59,72000.0
2005-05-02 15:30:00,24.59,24.87,24.59,24.82,216200.0,24.59,24.87,24.59,24.82,216200.0
2005-05-03 09:30:00,24.0,24.57,23.8,24.32,340800.0,24.0,24.57,23.8,24.32,340800.0
2005-05-03 10:00:00,24.35,24.7,24.35,24.64,172800.0,24.35,24.7,24.35,24.64,172800.0
2005-05-03 10:30:00,24.65,25.95,24.65,25.12,206800.0,24.65,25.95,24.65,25.12,206800.0
2005-05-03 11:00:00,25.08,25.38,25.07,25.28,53200.0,25.08,25.38,25.07,25.28,53200.0
2005-05-03 11:30:00,25.26,25.54,25.25,25.49,118400.0,25.26,25.54,25.25,25.49,118400.0
2005-05-03 12:00:00,25.5,25.5,25.35,25.43,73800.0,25.5,25.5,25.35,25.43,73800.0
2005-05-03 12:30:00,25.43,25.5,25.38,25.46,70000.0,25.43,25.5,25.38,25.46,70000.0
2005-05-03 13:00:00,25.5,25.6,25.48,25.57,90800.0,25.5,25.6,25.48,25.57,90800.0
2005-05-03 13:30:00,25.56,25.83,25.55,25.73,124200.0,25.56,25.83,25.55,25.73,124200.0
2005-05-03 14:00:00,25.74,25.76,25.29,25.61,250600.0,25.74,25.76,25.29,25.61,250600.0
2005-05-03 14:30:00,25.6,25.71,25.5,25.62,149000.0,25.6,25.71,25.5,25.62,149000.0
2005-05-03 15:00:00,25.64,25.68,25.33,25.54,134800.0,25.64,25.68,25.33,25.54,134800.0
2005-05-03 15:30:00,25.57,25.63,25.42,25.62,201200.0,25.57,25.63,25.42,25.62,201200.0
2005-05-04 09:30:00,25.55,25.85,25.55,25.8,67200.0,25.55,25.85,25.55,25.8,67200.0
2005-05-04 10:00:00,25.8,26.08,25.77,25.91,90000.0,25.8,26.08,25.77,25.91,90000.0
2005-05-04 10:30:00,25.92,26.11,25.81,25.81,46200.0,25.92,26.11,25.81,25.81,46200.0
2005-05-04 11:00:00,25.83,25.98,25.8,25.91,25200.0,25.83,25.98,25.8,25.91,25200.0
2005-05-04 11:30:00,25.9,25.92,25.78,25.82,22400.0,25.9,25.92,25.78,25.82,22400.0
2005-05-04 12:00:00,25.8,25.99,25.79,25.95,26000.0,25.8,25.99,25.79,25.95,26000.0
2005-05-04 12:30:00,25.99,26.1,25.95,26.1,44000.0,25.99,26.1,25.95,26.1,44000.0
2005-05-04 13:00:00,26.02,26.23,26.02,26.11,33400.0,26.02,26.23,26.02,26.11,33400.0
2005-05-04 13:30:00,26.14,26.2,26.07,26.16,26600.0,26.14,26.2,26.07,26.16,26600.0
2005-05-04 14:00:00,26.18,26.23,26.14,26.16,52000.0,26.18,26.23,26.14,26.16,52000.0
2005-05-04 14:30:00,26.16,26.23,26.14,26.23,32200.0,26.16,26.23,26.14,26.23,32200.0
2005-05-04 15:00:00,26.22,26.67,26.2,26.39,154000.0,26.22,26.67,26.2,26.39,154000.0
2005-05-04 15:30:00,26.39,26.41,26.18,26.35,122200.0,26.39,26.41,26.18,26.35,122200.0
2005-05-05 09:30:00,26.47,26.5,26.15,26.31,63200.0,26.47,26.5,26.15,26.31,63200.0
2005-05-05 10:00:00,26.43,26.49,26.39,26.43,35800.0,26.43,26.49,26.39,26.43,35800.0
2005-05-05 10:30:00,26.43,26.5,26.38,26.38,105200.0,26.43,26.5,26.38,26.38,105200.0
2005-05-05 11:00:00,26.38,26.5,26.38,26.46,30600.0,26.38,26.5,26.38,26.46,30600.0
2005-05-05 11:30:00,26.45,26.5,26.44,26.5,22200.0,26.45,26.5,26.44,26.5,22200.0
2005-05-05 12:00:00,26.5,26.55,26.47,26.54,26800.0,26.5,26.55,26.47,26.54,26800.0
2005-05-05 12:30:00,26.54,26.55,26.45,26.45,48800.0,26.54,26.55,26.45,26.45,48800.0
2005-05-05 13:00:00,26.45,26.55,26.42,26.48,55000.0,26.45,26.55,26.42,26.48,55000.0
2005-05-05 13:30:00,26.5,26.53,26.4,26.42,24600.0,26.5,26.53,26.4,26.42,24600.0
2005-05-05 14:00:00,26.42,26.55,26.42,26.49,27000.0,26.42,26.55,26.42,26.49,27000.0
2005-05-05 14:30:00,26.5,26.67,26.47,26.6,64000.0,26.5,26.67,26.47,26.6,64000.0
2005-05-05 15:00:00,26.61,26.85,26.59,26.76,123000.0,26.61,26.85,26.59,26.76,123000.0
2005-05-05 15:30:00,26.77,27.18,26.77,27.14,382000.0,26.77,27.18,26.77,27.14,382000.0
2005-05-06 09:30:00,27.28,27.28,26.6,26.74,242800.0,27.28,27.28,26.6,26.74,242800.0
2005-05-06 10:00:00,26.71,26.89,26.71,26.75,61000.0,26.71,26.89,26.71,26.75,61000.0
2005-05-06 10:30:00,26.79,26.98,26.78,26.79,51000.0,26.79,26.98,26.78,26.79,51000.0
2005-05-06 11:00:00,26.78,26.79,26.66,26.77,38400.0,26.78,26.79,26.66,26.77,38400.0
2005-05-06 11:30:00,26.78,26.83,26.65,26.65,68400.0,26.78,26.83,26.65,26.65,68400.0
2005-05-06 12:00:00,26.65,26.68,26.57,26.57,47600.0,26.65,26.68,26.57,26.57,47600.0
2005-05-06 12:30:00,26.58,26.65,26.57,26.64,46600.0,26.58,26.65,26.57,26.64,46600.0
2005-05-06 13:00:00,26.63,26.65,26.53,26.65,61200.0,26.63,26.65,26.53,26.65,61200.0
2005-05-06 13:30:00,26.62,26.67,26.59,26.63,37200.0,26.62,26.67,26.59,26.63,37200.0
2005-05-06 14:00:00,26.65,26.87,26.63,26.77,64200.0,26.65,26.87,26.63,26.77,64200.0
2005-05-06 14:30:00,26.75,26.76,26.62,26.68,61600.0,26.75,26.76,26.62,26.68,61600.0
2005-05-06 15:00:00,26.68,26.74,26.66,26.67,47200.0,26.68,26.74,26.66,26.67,47200.0
2005-05-06 15:30:00,26.66,26.85,26.62,26.74,119400.0,26.66,26.85,26.62,26.74,119400.0
2005-05-09 09:30:00,26.8,26.85,26.64,26.75,33000.0,26.8,26.85,26.64,26.75,33000.0
2005-05-09 10:00:00,26.75,26.75,26.43,26.67,35400.0,26.75,26.75,26.43,26.67,35400.0
2005-05-09 10:30:00,26.67,26.75,26.67,26.72,68200.0,26.67,26.75,26.67,26.72,68200.0
2005-05-09 11:00:00,26.72,26.76,26.71,26.72,80600.0,26.72,26.76,26.71,26.72,80600.0
2005-05-09 11:30:00,26.73,26.81,26.73,26.8,53800.0,26.73,26.81,26.73,26.8,53800.0
2005-05-09 12:00:00,26.81,26.84,26.73,26.73,36600.0,26.81,26.84,26.73,26.73,36600.0
2005-05-09 12:30:00,26.74,26.75,26.71,26.74,23200.0,26.74,26.75,26.71,26.74,23200.0
2005-05-09 13:00:00,26.75,26.75,26.74,26.74,32400.0,26.75,26.75,26.74,26.74,32400.0
2005-05-09 13:30:00,26.74,26.78,26.72,26.75,38400.0,26.74,26.78,26.72,26.75,38400.0
2005-05-09 14:00:00,26.81,26.81,26.65,26.68,85800.0,26.81,26.81,26.65,26.68,85800.0
2005-05-09 14:30:00,26.69,26.83,26.69,26.77,31600.0,26.69,26.83,26.69,26.77,31600.0
2005-05-09 15:00:00,26.75,26.82,26.72,26.82,43600.0,26.75,26.82,26.72,26.82,43600.0
2005-05-09 15:30:00,26.82,27.2,26.75,27.11,108800.0,26.82,27.2,26.75,27.11,108800.0
2005-05-10 09:30:00,27.11,27.14,26.8,26.87,116000.0,27.11,27.14,26.8,26.87,116000.0
2005-05-10 10:00:00,26.87,26.95,26.83,26.95,79200.0,26.87,26.95,26.83,26.95,79200.0
2005-05-10 10:30:00,26.93,27.05,26.89,26.89,63200.0,26.93,27.05,26.89,26.89,63200.0
2005-05-10 11:00:00,26.97,27.03,26.92,27.0,33000.0,26.97,27.03,26.92,27.0,33000.0
2005-05-10 11:30:00,27.0,27.09,26.95,26.95,343000.0,27.0,27.09,26.95,26.95,343000.0
2005-05-10 12:00:00,26.97,27.02,26.95,27.0,42600.0,26.97,27.02,26.95,27.0,42600.0
2005-05-10 12:30:00,27.01,27.02,26.99,27.0,27800.0,27.01,27.02,26.99,27.0,27800.0
2005-05-10 13:00:00,27.0,27.03,26.99,27.03,45600.0,27.0,27.03,26.99,27.03,45600.0
2005-05-10 13:30:00,27.03,27.13,27.03,27.05,35800.0,27.03,27.13,27.03,27.05,35800.0
2005-05-10 14:00:00,27.05,27.1,26.98,27.0,36000.0,27.05,27.1,26.98,27.0,36000.0
2005-05-10 14:30:00,27.01,27.13,26.95,27.11,83200.0,27.01,27.13,26.95,27.11,83200.0
2005-05-10 15:00:00,27.11,27.13,27.04,27.07,95800.0,27.11,27.13,27.04,27.07,95800.0
2005-05-10 15:30:00,27.06,27.14,27.02,27.14,114200.0,27.06,27.14,27.02,27.14,114200.0
2005-05-11 09:30:00,27.0,27.21,26.99,27.03,39400.0,27.0,27.21,26.99,27.03,39400.0
2005-05-11 10:00:00,27.03,27.03,26.84,26.91,45800.0,27.03,27.03,26.84,26.91,45800.0
2005-05-11 10:30:00,26.92,26.93,26.66,26.67,29800.0,26.92,26.93,26.66,26.67,29800.0
2005-05-11 11:00:00,26.66,26.78,26.65,26.75,25400.0,26.66,26.78,26.65,26.75,25400.0
2005-05-11 11:30:00,26.75,26.81,26.72,26.76,18600.0,26.75,26.81,26.72,26.76,18600.0
2005-05-11 12:00:00,26.76,26.81,26.62,26.62,31000.0,26.76,26.81,26.62,26.62,31000.0
2005-05-11 12:30:00,26.61,26.73,26.59,26.68,23200.0,26.61,26.73,26.59,26.68,23200.0
2005-05-11 13:00:00,26.75,26.8,26.64,26.8,21800.0,26.75,26.8,26.64,26.8,21800.0
2005-05-11 13:30:00,26.8,26.92,26.75,26.92,31400.0,26.8,26.92,26.75,26.92,31400.0
2005-05-11 14:00:00,26.92,27.12,26.92,26.95,75000.0,26.92,27.12,26.92,26.95,75000.0
2005-05-11 14:30:00,26.96,27.08,26.91,27.0,97600.0,26.96,27.08,26.91,27.0,97600.0
2005-05-11 15:00:00,27.0,27.19,27.0,27.11,46600.0,27.0,27.19,27.0,27.11,46600.0
2005-05-11 15:30:00,27.1,27.11,27.03,27.08,121400.0,27.1,27.11,27.03,27.08,121400.0
2005-05-12 09:30:00,27.0,27.2,26.93,27.1,139000.0,27.0,27.2,26.93,27.1,139000.0
2005-05-12 10:00:00,27.11,27.21,27.06,27.16,91800.0,27.11,27.21,27.06,27.16,91800.0
2005-05-12 10:30:00,27.13,27.18,27.09,27.15,79600.0,27.13,27.18,27.09,27.15,79600.0
2005-05-12 11:00:00,27.15,27.2,27.13,27.18,53400.0,27.15,27.2,27.13,27.18,53400.0
2005-05-12 11:30:00,27.13,27.21,27.13,27.21,30000.0,27.13,27.21,27.13,27.21,30000.0
2005-05-12 12:00:00,27.23,27.36,27.17,27.36,91000.0,27.23,27.36,27.17,27.36,91000.0
2005-05-12 12:30:00,27.35,27.36,27.25,27.33,37400.0,27.35,27.36,27.25,27.33,37400.0
2005-05-12 13:00:00,27.25,27.31,27.25,27.25,40000.0,27.25,27.31,27.25,27.25,40000.0
2005-05-12 13:30:00,27.27,27.27,27.17,27.2,63400.0,27.27,27.27,27.17,27.2,63400.0
2005-05-12 14:00:00,27.2,27.25,27.19,27.2,74000.0,27.2,27.25,27.19,27.2,74000.0
2005-05-12 14:30:00,27.21,27.28,27.18,27.28,114400.0,27.21,27.28,27.18,27.28,114400.0
2005-05-12 15:00:00,27.28,27.3,27.22,27.22,57000.0,27.28,27.3,27.22,27.22,57000.0
2005-05-12 15:30:00,27.22,27.38,27.21,27.32,117600.0,27.22,27.38,27.21,27.32,117600.0
2005-05-13 09:30:00,27.39,27.88,27.27,27.35,169200.0,27.39,27.88,27.27,27.35,169200.0
2005-05-13 10:00:00,27.34,27.34,27.13,27.2,114600.0,27.34,27.34,27.13,27.2,114600.0
2005-05-13 10:30:00,27.2,27.2,26.91,27.12,73200.0,27.2,27.2,26.91,27.12,73200.0
2005-05-13 11:00:00,27.12,27.18,26.92,27.1,26800.0,27.12,27.18,26.92,27.1,26800.0
2005-05-13 11:30:00,27.15,27.5,27.14,27.28,46800.0,27.15,27.5,27.14,27.28,46800.0
2005-05-13 12:00:00,27.23,27.28,27.21,27.24,6200.0,27.23,27.28,27.21,27.24,6200.0
2005-05-13 12:30:00,27.22,27.3,27.2,27.2,25000.0,27.22,27.3,27.2,27.2,25000.0
2005-05-13 13:00:00,27.22,27.23,27.07,27.07,33800.0,27.22,27.23,27.07,27.07,33800.0
2005-05-13 13:30:00,27.09,27.1,27.0,27.0,34400.0,27.09,27.1,27.0,27.0,34400.0
2005-05-13 14:00:00,27.02,27.07,27.0,27.01,21000.0,27.02,27.07,27.0,27.01,21000.0
2005-05-13 14:30:00,27.0,27.0,26.53,26.74,80400.0,27.0,27.0,26.53,26.74,80400.0
2005-05-13 15:00:00,26.73,26.98,26.62,26.95,55800.0,26.73,26.98,26.62,26.95,55800.0
2005-05-13 15:30:00,26.95,27.03,26.92,27.0,67400.0,26.95,27.03,26.92,27.0,67400.0
2005-05-16 09:30:00,26.89,27.04,26.84,26.92,18400.0,26.89,27.04,26.84,26.92,18400.0
2005-05-16 10:00:00,26.93,26.98,26.66,26.83,32400.0,26.93,26.98,26.66,26.83,32400.0
2005-05-16 10:30:00,26.8,27.43,26.8,27.36,83000.0,26.8,27.43,26.8,27.36,83000.0
2005-05-16 11:00:00,27.37,27.59,27.27,27.36,108800.0,27.37,27.59,27.27,27.36,108800.0
2005-05-16 11:30:00,27.36,27.45,27.36,27.43,25600.0,27.36,27.45,27.36,27.43,25600.0
2005-05-16 12:00:00,27.44,27.45,27.35,27.38,20400.0,27.44,27.45,27.35,27.38,20400.0
2005-05-16 12:30:00,27.36,27.36,27.28,27.36,27400.0,27.36,27.36,27.28,27.36,27400.0
2005-05-16 13:00:00,27.36,27.68,27.3,27.53,45400.0,27.36,27.68,27.3,27.53,45400.0
2005-05-16 13:30:00,27.56,27.58,27.46,27.5,43800.0,27.56,27.58,27.46,27.5,43800.0
2005-05-16 14:00:00,27.47,27.61,27.43,27.54,26000.0,27.47,27.61,27.43,27.54,26000.0
2005-05-16 14:30:00,27.53,27.54,27.39,27.51,45600.0,27.53,27.54,27.39,27.51,45600.0
2005-05-16 15:00:00,27.53,27.63,27.43,27.55,43800.0,27.53,27.63,27.43,27.55,43800.0
2005-05-16 15:30:00,27.54,27.8,27.5,27.79,106200.0,27.54,27.8,27.5,27.79,106200.0
2005-05-17 09:30:00,27.6,27.84,27.6,27.7,28200.0,27.6,27.84,27.6,27.7,28200.0
2005-05-17 10:00:00,27.7,27.7,27.35,27.38,40600.0,27.7,27.7,27.35,27.38,40600.0
2005-05-17 10:30:00,27.35,27.72,27.35,27.69,44600.0,27.35,27.72,27.35,27.69,44600.0
2005-05-17 11:00:00,27.66,27.66,27.46,27.54,32400.0,27.66,27.66,27.46,27.54,32400.0
2005-05-17 11:30:00,27.53,27.67,27.5,27.64,22600.0,27.53,27.67,27.5,27.64,22600.0
2005-05-17 12:00:00,27.64,27.64,27.52,27.58,36800.0,27.64,27.64,27.52,27.58,36800.0
2005-05-17 12:30:00,27.56,27.68,27.56,27.66,32400.0,27.56,27.68,27.56,27.66,32400.0
2005-05-17 13:00:00,27.65,27.68,27.63,27.67,42000.0,27.65,27.68,27.63,27.67,42000.0
2005-05-17 13:30:00,27.68,27.76,27.65,27.68,32000.0,27.68,27.76,27.65,27.68,32000.0
2005-05-17 14:00:00,27.71,27.71,27.58,27.63,34800.0,27.71,27.71,27.58,27.63,34800.0
2005-05-17 14:30:00,27.67,27.98,27.67,27.92,55800.0,27.67,27.98,27.67,27.92,55800.0
2005-05-17 15:00:00,27.91,27.96,27.84,27.91,47400.0,27.91,27.96,27.84,27.91,47400.0
2005-05-17 15:30:00,27.92,28.01,27.88,28.0,76600.0,27.92,28.01,27.88,28.0,76600.0
2005-05-18 09:30:00,28.0,28.59,27.9,28.58,124200.0,28.0,28.59,27.9,28.58,124200.0
2005-05-18 10:00:00,28.55,28.57,28.28,28.38,105200.0,28.55,28.57,28.28,28.38,105200.0
2005-05-18 10:30:00,28.36,28.41,28.32,28.4,47400.0,28.36,28.41,28.32,28.4,47400.0
2005-05-18 11:00:00,28.4,28.43,28.38,28.41,30800.0,28.4,28.43,28.38,28.41,30800.0
2005-05-18 11:30:00,28.4,28.41,28.34,28.4,29600.0,28.4,28.41,28.34,28.4,29600.0
2005-05-18 12:00:00,28.43,28.6,28.41,28.58,55600.0,28.43,28.6,28.41,28.58,55600.0
2005-05-18 12:30:00,28.6,28.83,28.6,28.79,83200.0,28.6,28.83,28.6,28.79,83200.0
2005-05-18 13:00:00,28.79,28.79,28.52,28.55,72400.0,28.79,28.79,28.52,28.55,72400.0
2005-05-18 13:30:00,28.55,28.57,28.43,28.48,46600.0,28.55,28.57,28.43,28.48,46600.0
2005-05-18 14:00:00,28.49,28.63,28.49,28.6,45400.0,28.49,28.63,28.49,28.6,45400.0
2005-05-18 14:30:00,28.58,28.75,28.55,28.72,107600.0,28.58,28.75,28.55,28.72,107600.0
2005-05-18 15:00:00,28.71,28.71,28.57,28.57,77000.0,28.71,28.71,28.57,28.57,77000.0
2005-05-18 15:30:00,28.57,28.63,28.45,28.58,200800.0,28.57,28.63,28.45,28.58,200800.0
2005-05-19 09:30:00,28.5,28.73,28.36,28.5,58600.0,28.5,28.73,28.36,28.5,58600.0
2005-05-19 10:00:00,28.5,28.61,28.42,28.5,127800.0,28.5,28.61,28.42,28.5,127800.0
2005-05-19 10:30:00,28.46,28.56,28.43,28.53,22800.0,28.46,28.56,28.43,28.53,22800.0
2005-05-19 11:00:00,28.54,28.57,28.51,28.52,17600.0,28.54,28.57,28.51,28.52,17600.0
2005-05-19 11:30:00,28.52,28.56,28.5,28.5,62800.0,28.52,28.56,28.5,28.5,62800.0
2005-05-19 12:00:00,28.5,28.52,28.48,28.51,13200.0,28.5,28.52,28.48,28.51,13200.0
2005-05-19 12:30:00,28.5,28.55,28.49,28.5,8600.0,28.5,28.55,28.49,28.5,8600.0
2005-05-19 13:00:00,28.53,28.55,28.38,28.42,60000.0,28.53,28.55,28.38,28.42,60000.0
2005-05-19 13:30:00,28.43,28.43,28.15,28.16,53200.0,28.43,28.43,28.15,28.16,53200.0
2005-05-19 14:00:00,28.17,28.32,28.1,28.25,80400.0,28.17,28.32,28.1,28.25,80400.0
2005-05-19 14:30:00,28.25,28.29,28.22,28.22,21000.0,28.25,28.29,28.22,28.22,21000.0
2005-05-19 15:00:00,28.25,28.3,28.21,28.21,52600.0,28.25,28.3,28.21,28.21,52600.0
2005-05-19 15:30:00,28.23,28.31,28.13,28.18,96600.0,28.23,28.31,28.13,28.18,96600.0
2005-05-20 09:30:00,28.28,28.33,28.02,28.14,44400.0,28.28,28.33,28.02,28.14,44400.0
2005-05-20 10:00:00,28.15,28.3,28.15,28.21,77600.0,28.15,28.3,28.15,28.21,77600.0
2005-05-20 10:30:00,28.18,28.22,28.06,28.17,31600.0,28.18,28.22,28.06,28.17,31600.0
2005-05-20 11:00:00,28.18,28.18,27.97,27.99,48000.0,28.18,28.18,27.97,27.99,48000.0
2005-05-20 11:30:00,28.0,28.02,27.94,27.99,35000.0,28.0,28.02,27.94,27.99,35000.0
2005-05-20 12:00:00,28.0,28.05,27.95,28.0,23800.0,28.0,28.05,27.95,28.0,23800.0
2005-05-20 12:30:00,27.99,28.08,27.96,28.08,20400.0,27.99,28.08,27.96,28.08,20400.0
2005-05-20 13:00:00,28.07,28.07,27.91,28.05,30400.0,28.07,28.07,27.91,28.05,30400.0
2005-05-20 13:30:00,28.05,28.05,27.93,27.96,25400.0,28.05,28.05,27.93,27.96,25400.0
2005-05-20 14:00:00,27.97,28.0,27.92,28.0,45200.0,27.97,28.0,27.92,28.0,45200.0
2005-05-20 14:30:00,28.0,28.0,27.86,27.92,38000.0,28.0,28.0,27.86,27.92,38000.0
2005-05-20 15:00:00,27.91,27.93,27.82,27.9,248200.0,27.91,27.93,27.82,27.9,248200.0
2005-05-20 15:30:00,27.9,28.0,27.87,27.92,91800.0,27.9,28.0,27.87,27.92,91800.0
2005-05-23 09:30:00,27.98,28.19,27.98,28.09,73800.0,27.98,28.19,27.98,28.09,73800.0
2005-05-23 10:00:00,28.09,28.11,27.98,27.99,86000.0,28.09,28.11,27.98,27.99,86000.0
2005-05-23 10:30:00,27.99,28.01,27.93,27.93,81800.0,27.99,28.01,27.93,27.93,81800.0
2005-05-23 11:00:00,27.93,27.93,27.89,27.9,36800.0,27.93,27.93,27.89,27.9,36800.0
2005-05-23 11:30:00,27.9,27.9,27.86,27.88,33600.0,27.9,27.9,27.86,27.88,33600.0
2005-05-23 12:00:00,27.88,27.88,27.87,27.87,22800.0,27.88,27.88,27.87,27.87,22800.0
2005-05-23 12:30:00,27.87,27.93,27.87,27.88,20400.0,27.87,27.93,27.87,27.88,20400.0
2005-05-23 13:00:00,27.88,27.93,27.87,27.93,21200.0,27.88,27.93,27.87,27.93,21200.0
2005-05-23 13:30:00,27.93,27.93,27.81,27.86,29600.0,27.93,27.93,27.81,27.86,29600.0
2005-05-23 14:00:00,27.87,27.99,27.87,27.91,58800.0,27.87,27.99,27.87,27.91,58800.0
2005-05-23 14:30:00,27.92,27.93,27.89,27.9,66600.0,27.92,27.93,27.89,27.9,66600.0
2005-05-23 15:00:00,27.9,27.9,27.83,27.9,63200.0,27.9,27.9,27.83,27.9,63200.0
2005-05-23 15:30:00,27.9,27.96,27.88,27.9,91800.0,27.9,27.96,27.88,27.9,91800.0
2005-05-24 09:30:00,27.95,27.96,27.33,27.33,155600.0,27.95,27.96,27.33,27.33,155600.0
2005-05-24 10:00:00,27.3,27.33,26.83,26.95,538800.0,27.3,27.33,26.83,26.95,538800.0
2005-05-24 10:30:00,26.96,27.0,26.93,26.95,140200.0,26.96,27.0,26.93,26.95,140200.0
2005-05-24 11:00:00,26.96,26.97,26.73,26.86,195400.0,26.96,26.97,26.73,26.86,195400.0
2005-05-24 11:30:00,26.87,26.96,26.85,26.86,144200.0,26.87,26.96,26.85,26.86,144200.0
2005-05-24 12:00:00,26.86,26.89,26.72,26.8,105400.0,26.86,26.89,26.72,26.8,105400.0
2005-05-24 12:30:00,26.76,26.81,26.61,26.73,169800.0,26.76,26.81,26.61,26.73,169800.0
2005-05-24 13:00:00,26.73,26.75,26.52,26.59,207200.0,26.73,26.75,26.52,26.59,207200.0
2005-05-24 13:30:00,26.56,26.83,26.55,26.82,125800.0,26.56,26.83,26.55,26.82,125800.0
2005-05-24 14:00:00,26.79,26.83,26.65,26.68,155400.0,26.79,26.83,26.65,26.68,155400.0
2005-05-24 14:30:00,26.72,26.75,26.38,26.46,267400.0,26.72,26.75,26.38,26.46,267400.0
2005-05-24 15:00:00,26.43,26.5,26.4,26.45,144200.0,26.43,26.5,26.4,26.45,144200.0
2005-05-24 15:30:00,26.46,26.75,26.43,26.67,276600.0,26.46,26.75,26.43,26.67,276600.0
2005-05-25 09:30:00,26.55,26.55,25.88,26.05,384800.0,26.55,26.55,25.88,26.05,384800.0
2005-05-25 10:00:00,26.04,26.17,26.03,26.07,207600.0,26.04,26.17,26.03,26.07,207600.0
2005-05-25 10:30:00,26.06,26.07,25.93,25.98,195000.0,26.06,26.07,25.93,25.98,195000.0
2005-05-25 11:00:00,25.98,26.0,25.93,26.0,582200.0,25.98,26.0,25.93,26.0,582200.0
2005-05-25 11:30:00,26.0,26.0,25.7,25.73,179000.0,26.0,26.0,25.7,25.73,179000.0
2005-05-25 12:00:00,25.71,25.75,25.02,25.14,422200.0,25.71,25.75,25.02,25.14,422200.0
2005-05-25 12:30:00,25.14,25.45,25.13,25.45,257600.0,25.14,25.45,25.13,25.45,257600.0
2005-05-25 13:00:00,25.42,25.65,25.38,25.61,278400.0,25.42,25.65,25.38,25.61,278400.0
2005-05-25 13:30:00,25.63,26.07,25.58,25.78,485400.0,25.63,26.07,25.58,25.78,485400.0
2005-05-25 14:00:00,25.78,25.93,25.71,25.75,249400.0,25.78,25.93,25.71,25.75,249400.0
2005-05-25 14:30:00,25.74,25.82,25.68,25.8,228600.0,25.74,25.82,25.68,25.8,228600.0
2005-05-25 15:00:00,25.8,25.91,25.8,25.83,179600.0,25.8,25.91,25.8,25.83,179600.0
2005-05-25 15:30:00,25.85,25.92,25.78,25.84,202200.0,25.85,25.92,25.78,25.84,202200.0
2005-05-26 09:30:00,25.78,25.93,25.6,25.83,92400.0,25.78,25.93,25.6,25.83,92400.0
2005-05-26 10:00:00,25.82,26.13,25.81,26.0,172400.0,25.82,26.13,25.81,26.0,172400.0
2005-05-26 10:30:00,26.04,26.06,25.92,26.0,122400.0,26.04,26.06,25.92,26.0,122400.0
2005-05-26 11:00:00,26.03,26.03,25.95,26.03,73400.0,26.03,26.03,25.95,26.03,73400.0
2005-05-26 11:30:00,26.03,26.2,26.02,26.15,47000.0,26.03,26.2,26.02,26.15,47000.0
2005-05-26 12:00:00,26.15,26.2,26.11,26.16,29200.0,26.15,26.2,26.11,26.16,29200.0
2005-05-26 12:30:00,26.15,26.28,26.15,26.27,96800.0,26.15,26.28,26.15,26.27,96800.0
2005-05-26 13:00:00,26.27,26.29,26.13,26.23,53200.0,26.27,26.29,26.13,26.23,53200.0
2005-05-26 13:30:00,26.22,26.25,26.03,26.25,71200.0,26.22,26.25,26.03,26.25,71200.0
2005-05-26 14:00:00,26.25,26.25,26.2,26.23,29200.0,26.25,26.25,26.2,26.23,29200.0
2005-05-26 14:30:00,26.25,26.28,26.17,26.19,39800.0,26.25,26.28,26.17,26.19,39800.0
2005-05-26 15:00:00,26.16,26.25,26.12,26.2,65200.0,26.16,26.25,26.12,26.2,65200.0
2005-05-26 15:30:00,26.18,26.2,25.99,26.0,188000.0,26.18,26.2,25.99,26.0,188000.0
2005-05-27 09:30:00,25.05,25.47,24.75,24.96,1100400.0,25.05,25.47,24.75,24.96,1100400.0
2005-05-27 10:00:00,24.96,24.96,24.4,24.46,621600.0,24.96,24.96,24.4,24.46,621600.0
2005-05-27 10:30:00,24.46,24.67,24.4,24.49,332000.0,24.46,24.67,24.4,24.49,332000.0
2005-05-27 11:00:00,24.5,24.62,24.47,24.49,252600.0,24.5,24.62,24.47,24.49,252600.0
2005-05-27 11:30:00,24.49,24.51,24.43,24.46,170800.0,24.49,24.51,24.43,24.46,170800.0
2005-05-27 12:00:00,24.46,24.47,24.18,24.4,199200.0,24.46,24.47,24.18,24.4,199200.0
2005-05-27 12:30:00,24.4,24.48,24.33,24.33,77200.0,24.4,24.48,24.33,24.33,77200.0
2005-05-27 13:00:00,24.33,24.46,24.25,24.4,163200.0,24.33,24.46,24.25,24.4,163200.0
2005-05-27 13:30:00,24.4,24.58,24.4,24.54,163800.0,24.4,24.58,24.4,24.54,163800.0
2005-05-27 14:00:00,24.54,24.54,24.24,24.3,114600.0,24.54,24.54,24.24,24.3,114600.0
2005-05-27 14:30:00,24.31,24.36,24.31,24.33,80600.0,24.31,24.36,24.31,24.33,80600.0
2005-05-27 15:00:00,24.33,24.36,24.21,24.26,170000.0,24.33,24.36,24.21,24.26,170000.0
2005-05-27 15:30:00,24.26,24.43,24.24,24.4,335600.0,24.26,24.43,24.24,24.4,335600.0
2005-05-31 09:30:00,24.36,24.81,24.3,24.7,238800.0,24.36,24.81,24.3,24.7,238800.0
2005-05-31 10:00:00,24.67,24.88,24.67,24.82,138600.0,24.67,24.88,24.67,24.82,138600.0
2005-05-31 10:30:00,24.83,25.15,24.5,24.96,307000.0,24.83,25.15,24.5,24.96,307000.0
2005-05-31 11:00:00,24.95,25.05,24.93,24.99,103400.0,24.95,25.05,24.93,24.99,103400.0
2005-05-31 11:30:00,25.0,25.08,24.98,25.0,214600.0,25.0,25.08,24.98,25.0,214600.0
2005-05-31 12:00:00,24.99,25.05,24.98,25.0,77800.0,24.99,25.05,24.98,25.0,77800.0
2005-05-31 12:30:00,24.99,25.0,24.86,24.9,234600.0,24.99,25.0,24.86,24.9,234600.0
2005-05-31 13:00:00,24.95,24.99,24.91,24.99,53600.0,24.95,24.99,24.91,24.99,53600.0
2005-05-31 13:30:00,24.99,25.02,24.98,24.99,87800.0,24.99,25.02,24.98,24.99,87800.0
2005-05-31 14:00:00,24.99,25.05,24.95,24.97,57200.0,24.99,25.05,24.95,24.97,57200.0
2005-05-31 14:30:00,24.99,25.03,24.96,24.99,79200.0,24.99,25.03,24.96,24.99,79200.0
2005-05-31 15:00:00,24.99,25.05,24.95,24.95,99000.0,24.99,25.05,24.95,24.95,99000.0
2005-05-31 15:30:00,24.93,25.07,24.86,24.99,206800.0,24.93,25.07,24.86,24.99,206800.0
2005-06-01 09:30:00,25.1,25.1,25.0,25.09,61000.0,25.1,25.1,25.0,25.09,61000.0
2005-06-01 10:00:00,25.09,25.37,25.03,25.3,106000.0,25.09,25.37,25.03,25.3,106000.0
2005-06-01 10:30:00,25.32,25.38,25.25,25.33,108600.0,25.32,25.38,25.25,25.33,108600.0
2005-06-01 11:00:00,25.31,25.48,25.31,25.47,182600.0,25.31,25.48,25.31,25.47,182600.0
2005-06-01 11:30:00,25.47,25.57,25.37,25.54,76600.0,25.47,25.57,25.37,25.54,76600.0
2005-06-01 12:00:00,25.54,25.59,25.49,25.5,108400.0,25.54,25.59,25.49,25.5,108400.0
2005-06-01 12:30:00,25.5,25.52,25.47,25.48,26400.0,25.5,25.52,25.47,25.48,26400.0
2005-06-01 13:00:00,25.49,25.5,25.43,25.43,33200.0,25.49,25.5,25.43,25.43,33200.0
2005-06-01 13:30:00,25.43,25.47,25.35,25.44,57800.0,25.43,25.47,25.35,25.44,57800.0
2005-06-01 14:00:00,25.45,25.45,25.35,25.42,50800.0,25.45,25.45,25.35,25.42,50800.0
2005-06-01 14:30:00,25.41,25.42,25.08,25.09,145600.0,25.41,25.42,25.08,25.09,145600.0
2005-06-01 15:00:00,25.1,25.21,25.08,25.17,72200.0,25.1,25.21,25.08,25.17,72200.0
2005-06-01 15:30:00,25.17,25.23,25.1,25.16,153800.0,25.17,25.23,25.1,25.16,153800.0
2005-06-02 09:30:00,25.5,25.54,25.33,25.35,78200.0,25.5,25.54,25.33,25.35,78200.0
2005-06-02 10:00:00,25.35,25.36,25.16,25.27,64600.0,25.35,25.36,25.16,25.27,64600.0
2005-06-02 10:30:00,25.27,25.31,25.15,25.17,62000.0,25.27,25.31,25.15,25.17,62000.0
2005-06-02 11:00:00,25.17,25.43,25.17,25.43,33200.0,25.17,25.43,25.17,25.43,33200.0
2005-06-02 11:30:00,25.42,25.48,25.35,25.42,19600.0,25.42,25.48,25.35,25.42,19600.0
2005-06-02 12:00:00,25.41,25.5,25.41,25.44,15200.0,25.41,25.5,25.41,25.44,15200.0
2005-06-02 12:30:00,25.43,25.46,25.39,25.46,10800.0,25.43,25.46,25.39,25.46,10800.0
2005-06-02 13:00:00,25.46,25.5,25.43,25.46,54600.0,25.46,25.5,25.43,25.46,54600.0
2005-06-02 13:30:00,25.42,25.46,25.36,25.38,19400.0,25.42,25.46,25.36,25.38,19400.0
2005-06-02 14:00:00,25.38,25.39,25.37,25.39,28400.0,25.38,25.39,25.37,25.39,28400.0
2005-06-02 14:30:00,25.38,25.39,25.29,25.36,31600.0,25.38,25.39,25.29,25.36,31600.0
2005-06-02 15:00:00,25.36,25.38,25.28,25.32,23400.0,25.36,25.38,25.28,25.32,23400.0
2005-06-02 15:30:00,25.35,25.36,25.2,25.25,102400.0,25.35,25.36,25.2,25.25,102400.0
2005-06-03 09:30:00,25.34,25.47,25.15,25.22,72400.0,25.34,25.47,25.15,25.22,72400.0
2005-06-03 10:00:00,25.2,25.35,25.11,25.25,104400.0,25.2,25.35,25.11,25.25,104400.0
2005-06-03 10:30:00,25.25,25.25,24.58,24.6,171400.0,25.25,25.25,24.58,24.6,171400.0
2005-06-03 11:00:00,24.58,24.75,24.25,24.64,340800.0,24.58,24.75,24.25,24.64,340800.0
2005-06-03 11:30:00,24.64,24.65,24.47,24.5,88200.0,24.64,24.65,24.47,24.5,88200.0
2005-06-03 12:00:00,24.49,24.5,24.42,24.47,58600.0,24.49,24.5,24.42,24.47,58600.0
2005-06-03 12:30:00,24.47,24.74,24.47,24.66,61400.0,24.47,24.74,24.47,24.66,61400.0
2005-06-03 13:00:00,24.67,24.68,24.63,24.64,68400.0,24.67,24.68,24.63,24.64,68400.0
2005-06-03 13:30:00,24.64,24.68,24.63,24.67,27800.0,24.64,24.68,24.63,24.67,27800.0
2005-06-03 14:00:00,24.67,24.76,24.65,24.68,56000.0,24.67,24.76,24.65,24.68,56000.0
2005-06-03 14:30:00,24.69,24.78,24.61,24.71,57800.0,24.69,24.78,24.61,24.71,57800.0
2005-06-03 15:00:00,24.71,24.86,24.64,24.64,41000.0,24.71,24.86,24.64,24.64,41000.0
2005-06-03 15:30:00,24.62,24.84,24.47,24.55,185200.0,24.62,24.84,24.47,24.55,185200.0
2005-06-06 09:30:00,24.38,24.83,24.3,24.7,80400.0,24.38,24.83,24.3,24.7,80400.0
2005-06-06 10:00:00,24.72,24.72,24.47,24.5,84000.0,24.72,24.72,24.47,24.5,84000.0
2005-06-06 10:30:00,24.49,24.5,24.28,24.33,49200.0,24.49,24.5,24.28,24.33,49200.0
2005-06-06 11:00:00,24.34,24.35,23.97,24.04,189200.0,24.34,24.35,23.97,24.04,189200.0
2005-06-06 11:30:00,24.04,24.08,23.73,23.8,412400.0,24.04,24.08,23.73,23.8,412400.0
2005-06-06 12:00:00,23.8,24.33,23.8,24.11,117200.0,23.8,24.33,23.8,24.11,117200.0
2005-06-06 12:30:00,24.13,24.15,23.75,23.97,90800.0,24.13,24.15,23.75,23.97,90800.0
2005-06-06 13:00:00,23.93,23.96,23.84,23.92,47600.0,23.93,23.96,23.84,23.92,47600.0
2005-06-06 13:30:00,23.92,23.93,23.88,23.91,59600.0,23.92,23.93,23.88,23.91,59600.0
2005-06-06 14:00:00,23.91,24.0,23.89,24.0,43200.0,23.91,24.0,23.89,24.0,43200.0
2005-06-06 14:30:00,24.0,24.29,24.0,24.08,63400.0,24.0,24.29,24.0,24.08,63400.0
2005-06-06 15:00:00,24.05,24.08,24.0,24.05,86400.0,24.05,24.08,24.0,24.05,86400.0
2005-06-06 15:30:00,24.07,24.13,23.96,23.99,134600.0,24.07,24.13,23.96,23.99,134600.0
2005-06-07 09:30:00,23.98,24.18,23.98,24.11,46400.0,23.98,24.18,23.98,24.11,46400.0
2005-06-07 10:00:00,24.09,24.4,24.09,24.32,66000.0,24.09,24.4,24.09,24.32,66000.0
2005-06-07 10:30:00,24.3,24.35,24.15,24.18,7200.0,24.3,24.35,24.15,24.18,7200.0
2005-06-07 11:00:00,24.23,24.28,24.2,24.2,21000.0,24.23,24.28,24.2,24.2,21000.0
2005-06-07 11:30:00,24.2,24.25,24.18,24.23,25400.0,24.2,24.25,24.18,24.23,25400.0
2005-06-07 12:00:00,24.22,24.24,24.2,24.21,21200.0,24.22,24.24,24.2,24.21,21200.0
2005-06-07 12:30:00,24.22,24.23,24.14,24.15,56400.0,24.22,24.23,24.14,24.15,56400.0
2005-06-07 13:00:00,24.15,24.2,24.08,24.08,20400.0,24.15,24.2,24.08,24.08,20400.0
2005-06-07 13:30:00,24.09,24.1,23.92,23.99,67400.0,24.09,24.1,23.92,23.99,67400.0
2005-06-07 14:00:00,24.0,24.01,23.6,23.78,111200.0,24.0,24.01,23.6,23.78,111200.0
2005-06-07 14:30:00,23.8,23.94,23.76,23.88,46000.0,23.8,23.94,23.76,23.88,46000.0
2005-06-07 15:00:00,23.88,23.9,23.64,23.69,117000.0,23.88,23.9,23.64,23.69,117000.0
2005-06-07 15:30:00,23.7,23.79,23.63,23.66,127800.0,23.7,23.79,23.63,23.66,127800.0
2005-06-08 09:30:00,23.65,23.74,23.39,23.5,168000.0,23.65,23.74,23.39,23.5,168000.0
2005-06-08 10:00:00,23.5,23.6,23.08,23.53,74200.0,23.5,23.6,23.08,23.53,74200.0
2005-06-08 10:30:00,23.53,23.88,23.51,23.79,174400.0,23.53,23.88,23.51,23.79,174400.0
2005-06-08 11:00:00,23.79,23.84,23.68,23.75,77000.0,23.79,23.84,23.68,23.75,77000.0
2005-06-08 11:30:00,23.76,23.88,23.76,23.84,45800.0,23.76,23.88,23.76,23.84,45800.0
2005-06-08 12:00:00,23.84,24.05,23.79,23.99,49400.0,23.84,24.05,23.79,23.99,49400.0
2005-06-08 12:30:00,24.0,24.01,23.92,23.93,22600.0,24.0,24.01,23.92,23.93,22600.0
2005-06-08 13:00:00,23.93,23.95,23.78,23.79,75800.0,23.93,23.95,23.78,23.79,75800.0
2005-06-08 13:30:00,23.79,23.79,23.65,23.65,50600.0,23.79,23.79,23.65,23.65,50600.0
2005-06-08 14:00:00,23.63,23.73,23.57,23.64,55800.0,23.63,23.73,23.57,23.64,55800.0
2005-06-08 14:30:00,23.64,23.68,23.58,23.6,43600.0,23.64,23.68,23.58,23.6,43600.0
2005-06-08 15:00:00,23.6,23.75,23.6,23.72,72000.0,23.6,23.75,23.6,23.72,72000.0
2005-06-08 15:30:00,23.7,24.06,23.68,23.75,195600.0,23.7,24.06,23.68,23.75,195600.0
2005-06-09 09:30:00,23.67,23.9,23.5,23.82,133800.0,23.67,23.9,23.5,23.82,133800.0
2005-06-09 10:00:00,23.79,23.89,23.68,23.73,106000.0,23.79,23.89,23.68,23.73,106000.0
2005-06-09 10:30:00,23.74,23.78,23.67,23.78,27200.0,23.74,23.78,23.67,23.78,27200.0
2005-06-09 11:00:00,23.75,23.81,23.75,23.75,26800.0,23.75,23.81,23.75,23.75,26800.0
2005-06-09 11:30:00,23.68,23.84,23.68,23.83,19000.0,23.68,23.84,23.68,23.83,19000.0
2005-06-09 12:00:00,23.83,24.0,23.79,23.97,66000.0,23.83,24.0,23.79,23.97,66000.0
2005-06-09 12:30:00,23.96,24.18,23.95,24.15,57400.0,23.96,24.18,23.95,24.15,57400.0
2005-06-09 13:00:00,24.16,24.21,24.01,24.1,53000.0,24.16,24.21,24.01,24.1,53000.0
2005-06-09 13:30:00,24.11,24.21,24.04,24.2,80400.0,24.11,24.21,24.04,24.2,80400.0
2005-06-09 14:00:00,24.2,24.49,24.16,24.29,229200.0,24.2,24.49,24.16,24.29,229200.0
2005-06-09 14:30:00,24.24,24.27,24.15,24.16,68600.0,24.24,24.27,24.15,24.16,68600.0
2005-06-09 15:00:00,24.16,24.18,24.1,24.11,43000.0,24.16,24.18,24.1,24.11,43000.0
2005-06-09 15:30:00,24.11,24.21,24.08,24.16,153600.0,24.11,24.21,24.08,24.16,153600.0
2005-06-10 09:30:00,24.21,24.36,24.1,24.3,57400.0,24.21,24.36,24.1,24.3,57400.0
2005-06-10 10:00:00,24.3,24.3,24.2,24.22,73400.0,24.3,24.3,24.2,24.22,73400.0
2005-06-10 10:30:00,24.21,24.27,24.2,24.24,60600.0,24.21,24.27,24.2,24.24,60600.0
2005-06-10 11:00:00,24.25,24.35,24.24,24.33,33000.0,24.25,24.35,24.24,24.33,33000.0
2005-06-10 11:30:00,24.3,24.43,24.27,24.28,59200.0,24.3,24.43,24.27,24.28,59200.0
2005-06-10 12:00:00,24.27,24.35,24.25,24.32,36000.0,24.27,24.35,24.25,24.32,36000.0
2005-06-10 12:30:00,24.33,24.37,24.31,24.34,13000.0,24.33,24.37,24.31,24.34,13000.0
2005-06-10 13:00:00,24.37,24.41,24.35,24.39,34000.0,24.37,24.41,24.35,24.39,34000.0
2005-06-10 13:30:00,24.36,24.48,24.36,24.45,35600.0,24.36,24.48,24.36,24.45,35600.0
2005-06-10 14:00:00,24.42,24.48,24.38,24.44,22000.0,24.42,24.48,24.38,24.44,22000.0
2005-06-10 14:30:00,24.42,24.51,24.4,24.51,60400.0,24.42,24.51,24.4,24.51,60400.0
2005-06-10 15:00:00,24.53,24.68,24.49,24.56,145400.0,24.53,24.68,24.49,24.56,145400.0
2005-06-10 15:30:00,24.59,24.63,24.46,24.48,138600.0,24.59,24.63,24.46,24.48,138600.0
2005-06-13 09:30:00,24.53,24.75,24.47,24.64,37600.0,24.53,24.75,24.47,24.64,37600.0
2005-06-13 10:00:00,24.64,24.65,24.5,24.6,56000.0,24.64,24.65,24.5,24.6,56000.0
2005-06-13 10:30:00,24.6,24.91,24.6,24.88,105000.0,24.6,24.91,24.6,24.88,105000.0
2005-06-13 11:00:00,24.89,24.96,24.84,24.86,202000.0,24.89,24.96,24.84,24.86,202000.0
2005-06-13 11:30:00,24.86,24.94,24.82,24.82,10000.0,24.86,24.94,24.82,24.82,10000.0
2005-06-13 12:00:00,24.82,24.84,24.74,24.84,9600.0,24.82,24.84,24.74,24.84,9600.0
2005-06-13 12:30:00,24.86,24.93,24.8,24.92,58600.0,24.86,24.93,24.8,24.92,58600.0
2005-06-13 13:00:00,24.92,24.92,24.79,24.85,26400.0,24.92,24.92,24.79,24.85,26400.0
2005-06-13 13:30:00,24.85,24.92,24.8,24.8,56800.0,24.85,24.92,24.8,24.8,56800.0
2005-06-13 14:00:00,24.8,24.88,24.75,24.86,88800.0,24.8,24.88,24.75,24.86,88800.0
2005-06-13 14:30:00,24.82,24.93,24.73,24.89,35400.0,24.82,24.93,24.73,24.89,35400.0
2005-06-13 15:00:00,24.9,24.93,24.74,24.74,93000.0,24.9,24.93,24.74,24.74,93000.0
2005-06-13 15:30:00,24.74,24.75,24.63,24.71,84400.0,24.74,24.75,24.63,24.71,84400.0
2005-06-14 09:30:00,24.8,24.8,24.33,24.33,51200.0,24.8,24.8,24.33,24.33,51200.0
2005-06-14 10:00:00,24.38,24.56,24.33,24.38,17600.0,24.38,24.56,24.33,24.38,17600.0
2005-06-14 10:30:00,24.4,24.52,24.36,24.36,22600.0,24.4,24.52,24.36,24.36,22600.0
2005-06-14 11:00:00,24.37,24.43,24.33,24.37,27000.0,24.37,24.43,24.33,24.37,27000.0
2005-06-14 11:30:00,24.35,24.43,24.35,24.42,16600.0,24.35,24.43,24.35,24.42,16600.0
2005-06-14 12:00:00,24.43,24.43,24.35,24.4,9800.0,24.43,24.43,24.35,24.4,9800.0
2005-06-14 12:30:00,24.42,24.43,24.31,24.32,20800.0,24.42,24.43,24.31,24.32,20800.0
2005-06-14 13:00:00,24.34,24.34,24.28,24.31,21600.0,24.34,24.34,24.28,24.31,21600.0
2005-06-14 13:30:00,24.31,24.38,24.3,24.38,24800.0,24.31,24.38,24.3,24.38,24800.0
2005-06-14 14:00:00,24.38,24.39,24.28,24.29,17000.0,24.38,24.39,24.28,24.29,17000.0
2005-06-14 14:30:00,24.31,24.45,24.31,24.42,8400.0,24.31,24.45,24.31,24.42,8400.0
2005-06-14 15:00:00,24.43,24.53,24.43,24.52,21400.0,24.43,24.53,24.43,24.52,21400.0
2005-06-14 15:30:00,24.53,24.66,24.49,24.53,57800.0,24.53,24.66,24.49,24.53,57800.0
2005-06-15 09:30:00,24.59,24.6,24.43,24.5,24000.0,24.59,24.6,24.43,24.5,24000.0
2005-06-15 10:00:00,24.5,24.67,24.45,24.66,29800.0,24.5,24.67,24.45,24.66,29800.0
2005-06-15 10:30:00,24.61,24.61,24.51,24.53,20000.0,24.61,24.61,24.51,24.53,20000.0
2005-06-15 11:00:00,24.53,24.64,24.52,24.59,23400.0,24.53,24.64,24.52,24.59,23400.0
2005-06-15 11:30:00,24.6,24.6,24.57,24.57,10000.0,24.6,24.6,24.57,24.57,10000.0
2005-06-15 12:00:00,24.58,24.59,24.57,24.57,4200.0,24.58,24.59,24.57,24.57,4200.0
2005-06-15 12:30:00,24.57,24.63,24.57,24.59,11200.0,24.57,24.63,24.57,24.59,11200.0
2005-06-15 13:00:00,24.59,24.63,24.57,24.57,8800.0,24.59,24.63,24.57,24.57,8800.0
2005-06-15 13:30:00,24.57,24.58,24.55,24.58,8200.0,24.57,24.58,24.55,24.58,8200.0
2005-06-15 14:00:00,24.59,24.68,24.58,24.58,41000.0,24.59,24.68,24.58,24.58,41000.0
2005-06-15 14:30:00,24.66,24.75,24.66,24.69,18600.0,24.66,24.75,24.66,24.69,18600.0
2005-06-15 15:00:00,24.68,24.8,24.68,24.78,23600.0,24.68,24.8,24.68,24.78,23600.0
2005-06-15 15:30:00,24.79,24.88,24.75,24.86,51800.0,24.79,24.88,24.75,24.86,51800.0
2005-06-16 09:30:00,24.93,25.18,24.9,24.99,56200.0,24.93,25.18,24.9,24.99,56200.0
2005-06-16 10:00:00,25.0,25.05,24.91,24.98,31400.0,25.0,25.05,24.91,24.98,31400.0
2005-06-16 10:30:00,24.97,25.08,24.93,24.96,27800.0,24.97,25.08,24.93,24.96,27800.0
2005-06-16 11:00:00,24.96,25.0,24.91,24.91,15200.0,24.96,25.0,24.91,24.91,15200.0
2005-06-16 11:30:00,24.91,24.93,24.88,24.91,7200.0,24.91,24.93,24.88,24.91,7200.0
2005-06-16 12:00:00,24.92,24.95,24.77,24.83,34600.0,24.92,24.95,24.77,24.83,34600.0
2005-06-16 12:30:00,24.84,24.92,24.76,24.9,15600.0,24.84,24.92,24.76,24.9,15600.0
2005-06-16 13:00:00,24.88,24.97,24.83,24.95,9000.0,24.88,24.97,24.83,24.95,9000.0
2005-06-16 13:30:00,24.95,25.02,24.93,25.02,38400.0,24.95,25.02,24.93,25.02,38400.0
2005-06-16 14:00:00,25.01,25.13,25.01,25.1,22200.0,25.01,25.13,25.01,25.1,22200.0
2005-06-16 14:30:00,25.08,25.15,25.05,25.08,33600.0,25.08,25.15,25.05,25.08,33600.0
2005-06-16 15:00:00,25.09,25.15,25.09,25.13,21400.0,25.09,25.15,25.09,25.13,21400.0
2005-06-16 15:30:00,25.14,25.15,24.96,25.06,198000.0,25.14,25.15,24.96,25.06,198000.0
2005-06-17 09:30:00,24.93,25.21,24.88,25.2,263400.0,24.93,25.21,24.88,25.2,263400.0
2005-06-17 10:00:00,25.18,25.18,25.07,25.09,134200.0,25.18,25.18,25.07,25.09,134200.0
2005-06-17 10:30:00,25.09,25.11,25.05,25.11,14800.0,25.09,25.11,25.05,25.11,14800.0
2005-06-17 11:00:00,25.09,25.18,25.09,25.17,29600.0,25.09,25.18,25.09,25.17,29600.0
2005-06-17 11:30:00,25.14,25.18,25.06,25.18,16400.0,25.14,25.18,25.06,25.18,16400.0
2005-06-17 12:00:00,25.16,25.16,24.95,24.95,30800.0,25.16,25.16,24.95,24.95,30800.0
2005-06-17 12:30:00,24.95,25.06,24.9,25.0,74600.0,24.95,25.06,24.9,25.0,74600.0
2005-06-17 13:00:00,25.0,25.06,25.0,25.06,43200.0,25.0,25.06,25.0,25.06,43200.0
2005-06-17 13:30:00,25.06,25.11,25.05,25.07,53800.0,25.06,25.11,25.05,25.07,53800.0
2005-06-17 14:00:00,25.07,25.18,25.07,25.14,15200.0,25.07,25.18,25.07,25.14,15200.0
2005-06-17 14:30:00,25.13,25.14,25.04,25.09,22200.0,25.13,25.14,25.04,25.09,22200.0
2005-06-17 15:00:00,25.09,25.15,25.08,25.11,47800.0,25.09,25.15,25.08,25.11,47800.0
2005-06-17 15:30:00,25.11,25.13,24.89,25.0,243200.0,25.11,25.13,24.89,25.0,243200.0
2005-06-20 09:30:00,25.0,25.14,24.81,25.11,46800.0,25.0,25.14,24.81,25.11,46800.0
2005-06-20 10:00:00,25.07,25.07,24.93,25.0,25800.0,25.07,25.07,24.93,25.0,25800.0
2005-06-20 10:30:00,24.98,24.98,24.77,24.85,34000.0,24.98,24.98,24.77,24.85,34000.0
2005-06-20 11:00:00,24.85,24.98,24.85,24.98,19400.0,24.85,24.98,24.85,24.98,19400.0
2005-06-20 11:30:00,24.98,24.99,24.86,24.97,22800.0,24.98,24.99,24.86,24.97,22800.0
2005-06-20 12:00:00,24.98,24.98,24.82,24.93,11400.0,24.98,24.98,24.82,24.93,11400.0
2005-06-20 12:30:00,24.95,24.98,24.92,24.96,6200.0,24.95,24.98,24.92,24.96,6200.0
2005-06-20 13:00:00,24.98,24.98,24.92,24.98,7200.0,24.98,24.98,24.92,24.98,7200.0
2005-06-20 13:30:00,24.98,25.03,24.97,25.0,13000.0,24.98,25.03,24.97,25.0,13000.0
2005-06-20 14:00:00,25.0,25.0,24.91,24.91,11000.0,25.0,25.0,24.91,24.91,11000.0
2005-06-20 14:30:00,24.95,24.98,24.89,24.95,16000.0,24.95,24.98,24.89,24.95,16000.0
2005-06-20 15:00:00,24.94,25.02,24.91,24.95,23400.0,24.94,25.02,24.91,24.95,23400.0
2005-06-20 15:30:00,24.93,24.98,24.89,24.93,78600.0,24.93,24.98,24.89,24.93,78600.0
2005-06-21 09:30:00,24.93,25.0,24.67,24.84,58400.0,24.93,25.0,24.67,24.84,58400.0
2005-06-21 10:00:00,24.79,24.88,24.73,24.85,32800.0,24.79,24.88,24.73,24.85,32800.0
2005-06-21 10:30:00,24.88,24.91,24.81,24.86,65800.0,24.88,24.91,24.81,24.86,65800.0
2005-06-21 11:00:00,24.86,24.93,24.86,24.88,11200.0,24.86,24.93,24.86,24.88,11200.0
2005-06-21 11:30:00,24.9,24.9,24.83,24.83,23800.0,24.9,24.9,24.83,24.83,23800.0
2005-06-21 12:00:00,24.85,24.86,24.83,24.85,4400.0,24.85,24.86,24.83,24.85,4400.0
2005-06-21 12:30:00,24.85,24.85,24.85,24.85,5600.0,24.85,24.85,24.85,24.85,5600.0
2005-06-21 13:00:00,24.85,24.85,24.81,24.83,38800.0,24.85,24.85,24.81,24.83,38800.0
2005-06-21 13:30:00,24.83,24.83,24.74,24.75,42400.0,24.83,24.83,24.74,24.75,42400.0
2005-06-21 14:00:00,24.75,24.77,24.74,24.75,79000.0,24.75,24.77,24.74,24.75,79000.0
2005-06-21 14:30:00,24.75,24.84,24.74,24.82,35800.0,24.75,24.84,24.74,24.82,35800.0
2005-06-21 15:00:00,24.81,24.81,24.75,24.78,43600.0,24.81,24.81,24.75,24.78,43600.0
2005-06-21 15:30:00,24.79,24.84,24.78,24.84,58600.0,24.79,24.84,24.78,24.84,58600.0
2005-06-22 09:30:00,24.82,25.08,24.75,24.96,27800.0,24.82,25.08,24.75,24.96,27800.0
2005-06-22 10:00:00,24.9,25.0,24.83,24.95,40200.0,24.9,25.0,24.83,24.95,40200.0
2005-06-22 10:30:00,24.93,24.93,24.77,24.78,15400.0,24.93,24.93,24.77,24.78,15400.0
2005-06-22 11:00:00,24.8,24.86,24.7,24.82,14200.0,24.8,24.86,24.7,24.82,14200.0
2005-06-22 11:30:00,24.78,24.89,24.73,24.73,9000.0,24.78,24.89,24.73,24.73,9000.0
2005-06-22 12:00:00,24.72,24.83,24.72,24.75,8000.0,24.72,24.83,24.72,24.75,8000.0
2005-06-22 12:30:00,24.73,24.82,24.7,24.81,14400.0,24.73,24.82,24.7,24.81,14400.0
2005-06-22 13:00:00,24.82,24.89,24.81,24.83,20800.0,24.82,24.89,24.81,24.83,20800.0
2005-06-22 13:30:00,24.84,24.84,24.62,24.63,13800.0,24.84,24.84,24.62,24.63,13800.0
2005-06-22 14:00:00,24.63,24.68,24.56,24.59,13600.0,24.63,24.68,24.56,24.59,13600.0
2005-06-22 14:30:00,24.58,24.67,24.57,24.62,14400.0,24.58,24.67,24.57,24.62,14400.0
2005-06-22 15:00:00,24.59,24.65,24.59,24.63,9000.0,24.59,24.65,24.59,24.63,9000.0
2005-06-22 15:30:00,24.61,24.8,24.59,24.8,37200.0,24.61,24.8,24.59,24.8,37200.0
2005-06-23 09:30:00,24.74,24.97,24.67,24.9,20800.0,24.74,24.97,24.67,24.9,20800.0
2005-06-23 10:00:00,24.9,24.9,24.75,24.85,19800.0,24.9,24.9,24.75,24.85,19800.0
2005-06-23 10:30:00,24.85,24.85,24.49,24.6,53200.0,24.85,24.85,24.49,24.6,53200.0
2005-06-23 11:00:00,24.64,24.84,24.64,24.84,11400.0,24.64,24.84,24.64,24.84,11400.0
2005-06-23 11:30:00,24.84,24.93,24.83,24.89,16200.0,24.84,24.93,24.83,24.89,16200.0
2005-06-23 12:00:00,24.89,24.89,24.8,24.85,12200.0,24.89,24.89,24.8,24.85,12200.0
2005-06-23 12:30:00,24.82,24.85,24.74,24.74,6000.0,24.82,24.85,24.74,24.74,6000.0
2005-06-23 13:00:00,24.75,24.8,24.75,24.8,9200.0,24.75,24.8,24.75,24.8,9200.0
2005-06-23 13:30:00,24.8,24.8,24.57,24.68,30600.0,24.8,24.8,24.57,24.68,30600.0
2005-06-23 14:00:00,24.68,24.8,24.63,24.73,10400.0,24.68,24.8,24.63,24.73,10400.0
2005-06-23 14:30:00,24.72,24.78,24.66,24.68,18000.0,24.72,24.78,24.66,24.68,18000.0
2005-06-23 15:00:00,24.69,24.78,24.56,24.59,36800.0,24.69,24.78,24.56,24.59,36800.0
2005-06-23 15:30:00,24.59,24.61,24.45,24.47,105600.0,24.59,24.61,24.45,24.47,105600.0
2005-06-24 09:30:00,24.43,24.63,24.28,24.5,30200.0,24.43,24.63,24.28,24.5,30200.0
2005-06-24 10:00:00,24.51,24.55,24.26,24.4,40600.0,24.51,24.55,24.26,24.4,40600.0
2005-06-24 10:30:00,24.37,24.42,24.31,24.34,17600.0,24.37,24.42,24.31,24.34,17600.0
2005-06-24 11:00:00,24.37,24.44,24.34,24.4,12400.0,24.37,24.44,24.34,24.4,12400.0
2005-06-24 11:30:00,24.43,24.51,24.38,24.38,15000.0,24.43,24.51,24.38,24.38,15000.0
2005-06-24 12:00:00,24.38,24.5,24.37,24.38,24800.0,24.38,24.5,24.37,24.38,24800.0
2005-06-24 12:30:00,24.39,24.45,24.37,24.43,8800.0,24.39,24.45,24.37,24.43,8800.0
2005-06-24 13:00:00,24.42,24.47,24.37,24.37,21800.0,24.42,24.47,24.37,24.37,21800.0
2005-06-24 13:30:00,24.4,24.43,24.35,24.41,26000.0,24.4,24.43,24.35,24.41,26000.0
2005-06-24 14:00:00,24.43,24.43,24.37,24.39,13800.0,24.43,24.43,24.37,24.39,13800.0
2005-06-24 14:30:00,24.4,24.55,24.39,24.43,21400.0,24.4,24.55,24.39,24.43,21400.0
2005-06-24 15:00:00,24.45,24.48,24.38,24.44,13800.0,24.45,24.48,24.38,24.44,13800.0
2005-06-24 15:30:00,24.45,24.63,24.45,24.57,61800.0,24.45,24.63,24.45,24.57,61800.0
2005-06-27 09:30:00,24.65,24.69,24.53,24.56,35400.0,24.65,24.69,24.53,24.56,35400.0
2005-06-27 10:00:00,24.56,24.6,24.43,24.59,15000.0,24.56,24.6,24.43,24.59,15000.0
2005-06-27 10:30:00,24.6,24.6,24.48,24.48,11600.0,24.6,24.6,24.48,24.48,11600.0
2005-06-27 11:00:00,24.47,24.6,24.42,24.6,35800.0,24.47,24.6,24.42,24.6,35800.0
2005-06-27 11:30:00,24.6,24.6,24.49,24.49,13800.0,24.6,24.6,24.49,24.49,13800.0
2005-06-27 12:00:00,24.47,24.52,24.41,24.42,19800.0,24.47,24.52,24.41,24.42,19800.0
2005-06-27 12:30:00,24.43,24.48,24.27,24.28,37600.0,24.43,24.48,24.27,24.28,37600.0
2005-06-27 13:00:00,24.29,24.29,24.15,24.19,39600.0,24.29,24.29,24.15,24.19,39600.0
2005-06-27 13:30:00,24.18,24.18,23.98,24.0,94400.0,24.18,24.18,23.98,24.0,94400.0
2005-06-27 14:00:00,24.0,24.1,23.98,23.98,80600.0,24.0,24.1,23.98,23.98,80600.0
2005-06-27 14:30:00,23.99,24.05,23.98,24.03,23800.0,23.99,24.05,23.98,24.03,23800.0
2005-06-27 15:00:00,24.01,24.15,23.98,23.98,45200.0,24.01,24.15,23.98,23.98,45200.0
2005-06-27 15:30:00,24.0,24.1,24.0,24.08,45000.0,24.0,24.1,24.0,24.08,45000.0
2005-06-28 09:30:00,24.0,24.33,23.68,24.2,97400.0,24.0,24.33,23.68,24.2,97400.0
2005-06-28 10:00:00,24.18,24.29,24.13,24.13,24600.0,24.18,24.29,24.13,24.13,24600.0
2005-06-28 10:30:00,24.17,24.28,24.15,24.25,12800.0,24.17,24.28,24.15,24.25,12800.0
2005-06-28 11:00:00,24.25,24.35,24.23,24.27,41000.0,24.25,24.35,24.23,24.27,41000.0
2005-06-28 11:30:00,24.27,24.35,24.26,24.35,23800.0,24.27,24.35,24.26,24.35,23800.0
2005-06-28 12:00:00,24.35,24.35,24.3,24.34,15000.0,24.35,24.35,24.3,24.34,15000.0
2005-06-28 12:30:00,24.34,24.35,24.31,24.34,36000.0,24.34,24.35,24.31,24.34,36000.0
2005-06-28 13:00:00,24.35,24.47,24.34,24.46,70400.0,24.35,24.47,24.34,24.46,70400.0
2005-06-28 13:30:00,24.46,24.5,24.35,24.4,29000.0,24.46,24.5,24.35,24.4,29000.0
2005-06-28 14:00:00,24.38,24.4,24.31,24.36,16600.0,24.38,24.4,24.31,24.36,16600.0
2005-06-28 14:30:00,24.39,24.4,24.34,24.36,13800.0,24.39,24.4,24.34,24.36,13800.0
2005-06-28 15:00:00,24.36,24.46,24.36,24.45,20400.0,24.36,24.46,24.36,24.45,20400.0
2005-06-28 15:30:00,24.46,24.55,24.44,24.5,169600.0,24.46,24.55,24.44,24.5,169600.0
2005-06-29 09:30:00,24.52,24.73,24.52,24.57,87200.0,24.52,24.73,24.52,24.57,87200.0
2005-06-29 10:00:00,24.57,24.62,24.39,24.39,77600.0,24.57,24.62,24.39,24.39,77600.0
2005-06-29 10:30:00,24.41,24.49,24.1,24.18,56000.0,24.41,24.49,24.1,24.18,56000.0
2005-06-29 11:00:00,24.18,24.4,24.16,24.4,40800.0,24.18,24.4,24.16,24.4,40800.0
2005-06-29 11:30:00,24.41,24.41,24.21,24.28,63400.0,24.41,24.41,24.21,24.28,63400.0
2005-06-29 12:00:00,24.27,24.41,24.24,24.41,18400.0,24.27,24.41,24.24,24.41,18400.0
2005-06-29 12:30:00,24.41,24.41,24.37,24.38,7000.0,24.41,24.41,24.37,24.38,7000.0
2005-06-29 13:00:00,24.37,24.43,24.36,24.43,11800.0,24.37,24.43,24.36,24.43,11800.0
2005-06-29 13:30:00,24.44,24.44,24.23,24.26,50400.0,24.44,24.44,24.23,24.26,50400.0
2005-06-29 14:00:00,24.26,24.36,24.25,24.32,16600.0,24.26,24.36,24.25,24.32,16600.0
2005-06-29 14:30:00,24.32,24.47,24.28,24.36,35000.0,24.32,24.47,24.28,24.36,35000.0
2005-06-29 15:00:00,24.37,24.4,24.3,24.33,37200.0,24.37,24.4,24.3,24.33,37200.0
2005-06-29 15:30:00,24.35,24.4,24.3,24.36,83000.0,24.35,24.4,24.3,24.36,83000.0
2005-06-30 09:30:00,24.46,24.46,24.29,24.34,12400.0,24.46,24.46,24.29,24.34,12400.0
2005-06-30 10:00:00,24.33,24.34,24.22,24.23,12400.0,24.33,24.34,24.22,24.23,12400.0
2005-06-30 10:30:00,24.27,24.29,24.23,24.23,26800.0,24.27,24.29,24.23,24.23,26800.0
2005-06-30 11:00:00,24.23,24.23,24.13,24.2,10600.0,24.23,24.23,24.13,24.2,10600.0
2005-06-30 11:30:00,24.23,24.25,24.16,24.18,6400.0,24.23,24.25,24.16,24.18,6400.0
2005-06-30 12:00:00,24.2,24.24,24.17,24.2,9600.0,24.2,24.24,24.17,24.2,9600.0
2005-06-30 12:30:00,24.23,24.23,24.07,24.17,25600.0,24.23,24.23,24.07,24.17,25600.0
2005-06-30 13:00:00,24.2,24.22,24.18,24.2,10800.0,24.2,24.22,24.18,24.2,10800.0
2005-06-30 13:30:00,24.18,24.29,24.16,24.25,23000.0,24.18,24.29,24.16,24.25,23000.0
2005-06-30 14:00:00,24.29,24.3,24.22,24.24,16600.0,24.29,24.3,24.22,24.24,16600.0
2005-06-30 14:30:00,24.24,24.32,24.09,24.29,28000.0,24.24,24.32,24.09,24.29,28000.0
2005-06-30 15:00:00,24.3,24.36,24.23,24.25,17800.0,24.3,24.36,24.23,24.25,17800.0
2005-06-30 15:30:00,24.24,24.26,24.02,24.12,149600.0,24.24,24.26,24.02,24.12,149600.0
2005-07-01 09:30:00,24.15,24.17,23.98,24.0,29400.0,24.15,24.17,23.98,24.0,29400.0
2005-07-01 10:00:00,24.0,24.17,23.98,24.14,17200.0,24.0,24.17,23.98,24.14,17200.0
2005-07-01 10:30:00,24.13,24.15,24.1,24.15,6000.0,24.13,24.15,24.1,24.15,6000.0
2005-07-01 11:00:00,24.15,24.15,23.98,24.0,21600.0,24.15,24.15,23.98,24.0,21600.0
2005-07-01 11:30:00,24.0,24.02,23.98,23.98,22400.0,24.0,24.02,23.98,23.98,22400.0
2005-07-01 12:00:00,23.98,24.0,23.95,23.95,14800.0,23.98,24.0,23.95,23.95,14800.0
2005-07-01 12:30:00,23.95,23.95,23.86,23.89,11000.0,23.95,23.95,23.86,23.89,11000.0
2005-07-01 13:00:00,23.88,23.95,23.88,23.95,15200.0,23.88,23.95,23.88,23.95,15200.0
2005-07-01 13:30:00,23.94,24.0,23.86,23.91,50200.0,23.94,24.0,23.86,23.91,50200.0
2005-07-01 14:00:00,23.91,23.96,23.87,23.96,10600.0,23.91,23.96,23.87,23.96,10600.0
2005-07-01 14:30:00,23.99,24.08,23.98,24.03,9000.0,23.99,24.08,23.98,24.03,9000.0
2005-07-01 15:00:00,24.04,24.04,23.91,23.98,14000.0,24.04,24.04,23.91,23.98,14000.0
2005-07-01 15:30:00,23.96,24.06,23.92,24.02,27400.0,23.96,24.06,23.92,24.02,27400.0
2005-07-05 09:30:00,23.85,24.0,23.85,23.96,83600.0,23.85,24.0,23.85,23.96,83600.0
2005-07-05 10:00:00,23.96,24.25,23.95,24.25,48800.0,23.96,24.25,23.95,24.25,48800.0
2005-07-05 10:30:00,24.25,24.63,24.23,24.63,134800.0,24.25,24.63,24.23,24.63,134800.0
2005-07-05 11:00:00,24.61,24.71,24.6,24.7,112200.0,24.61,24.71,24.6,24.7,112200.0
2005-07-05 11:30:00,24.7,24.82,24.48,24.78,83600.0,24.7,24.82,24.48,24.78,83600.0
2005-07-05 12:00:00,24.8,24.86,24.68,24.86,39200.0,24.8,24.86,24.68,24.86,39200.0
2005-07-05 12:30:00,24.86,24.86,24.79,24.83,37400.0,24.86,24.86,24.79,24.83,37400.0
2005-07-05 13:00:00,24.85,24.88,24.85,24.87,24800.0,24.85,24.88,24.85,24.87,24800.0
2005-07-05 13:30:00,24.87,24.93,24.85,24.93,26800.0,24.87,24.93,24.85,24.93,26800.0
2005-07-05 14:00:00,24.93,24.93,24.83,24.85,27200.0,24.93,24.93,24.83,24.85,27200.0
2005-07-05 14:30:00,24.86,24.93,24.78,24.84,26800.0,24.86,24.93,24.78,24.84,26800.0
2005-07-05 15:00:00,24.89,25.06,24.85,24.97,99400.0,24.89,25.06,24.85,24.97,99400.0
2005-07-05 15:30:00,24.97,25.08,24.88,24.99,147800.0,24.97,25.08,24.88,24.99,147800.0
2005-07-06 09:30:00,24.99,25.13,24.87,24.97,41400.0,24.99,25.13,24.87,24.97,41400.0
2005-07-06 10:00:00,24.97,25.17,24.97,25.07,46400.0,24.97,25.17,24.97,25.07,46400.0
2005-07-06 10:30:00,25.02,25.1,24.96,25.01,40400.0,25.02,25.1,24.96,25.01,40400.0
2005-07-06 11:00:00,25.03,25.08,25.0,25.05,30200.0,25.03,25.08,25.0,25.05,30200.0
2005-07-06 11:30:00,25.04,25.08,24.95,25.08,24600.0,25.04,25.08,24.95,25.08,24600.0
2005-07-06 12:00:00,25.08,25.08,24.82,24.82,14000.0,25.08,25.08,24.82,24.82,14000.0
2005-07-06 12:30:00,24.85,24.92,24.75,24.87,20800.0,24.85,24.92,24.75,24.87,20800.0
2005-07-06 13:00:00,24.91,25.06,24.87,25.06,45200.0,24.91,25.06,24.87,25.06,45200.0
2005-07-06 13:30:00,25.03,25.16,25.03,25.08,22600.0,25.03,25.16,25.03,25.08,22600.0
2005-07-06 14:00:00,25.08,25.1,24.95,24.95,20400.0,25.08,25.1,24.95,24.95,20400.0
2005-07-06 14:30:00,24.95,24.96,24.82,24.87,8600.0,24.95,24.96,24.82,24.87,8600.0
2005-07-06 15:00:00,24.88,24.99,24.8,24.85,9800.0,24.88,24.99,24.8,24.85,9800.0
2005-07-06 15:30:00,24.84,24.85,24.68,24.76,52400.0,24.84,24.85,24.68,24.76,52400.0
2005-07-07 09:30:00,24.65,25.07,24.48,24.57,36600.0,24.65,25.07,24.48,24.57,36600.0
2005-07-07 10:00:00,24.58,24.66,24.5,24.5,16600.0,24.58,24.66,24.5,24.5,16600.0
2005-07-07 10:30:00,24.5,24.54,24.34,24.38,23200.0,24.5,24.54,24.34,24.38,23200.0
2005-07-07 11:00:00,24.38,24.66,24.34,24.65,57800.0,24.38,24.66,24.34,24.65,57800.0
2005-07-07 11:30:00,24.66,24.87,24.61,24.83,25200.0,24.66,24.87,24.61,24.83,25200.0
2005-07-07 12:00:00,24.83,25.33,24.83,25.17,59400.0,24.83,25.33,24.83,25.17,59400.0
2005-07-07 12:30:00,25.16,25.33,25.11,25.2,18600.0,25.16,25.33,25.11,25.2,18600.0
2005-07-07 13:00:00,25.24,25.34,25.18,25.25,39200.0,25.24,25.34,25.18,25.25,39200.0
2005-07-07 13:30:00,25.27,25.42,25.25,25.41,30000.0,25.27,25.42,25.25,25.41,30000.0
2005-07-07 14:00:00,25.39,25.7,25.39,25.5,74600.0,25.39,25.7,25.39,25.5,74600.0
2005-07-07 14:30:00,25.5,25.58,25.46,25.54,97600.0,25.5,25.58,25.46,25.54,97600.0
2005-07-07 15:00:00,25.52,25.74,25.5,25.63,166600.0,25.52,25.74,25.5,25.63,166600.0
2005-07-07 15:30:00,25.6,25.7,25.47,25.68,182600.0,25.6,25.7,25.47,25.68,182600.0
2005-07-08 09:30:00,25.71,26.3,25.66,26.0,81600.0,25.71,26.3,25.66,26.0,81600.0
2005-07-08 10:00:00,25.98,25.99,25.8,25.98,16600.0,25.98,25.99,25.8,25.98,16600.0
2005-07-08 10:30:00,25.98,26.05,25.95,26.0,20800.0,25.98,26.05,25.95,26.0,20800.0
2005-07-08 11:00:00,25.99,26.08,25.93,26.07,22600.0,25.99,26.08,25.93,26.07,22600.0
2005-07-08 11:30:00,26.08,26.45,26.07,26.45,115600.0,26.08,26.45,26.07,26.45,115600.0
2005-07-08 12:00:00,26.45,26.71,26.44,26.5,124600.0,26.45,26.71,26.44,26.5,124600.0
2005-07-08 12:30:00,26.5,26.62,26.48,26.62,18800.0,26.5,26.62,26.48,26.62,18800.0
2005-07-08 13:00:00,26.64,26.83,26.46,26.48,71400.0,26.64,26.83,26.46,26.48,71400.0
2005-07-08 13:30:00,26.5,26.53,26.2,26.23,176200.0,26.5,26.53,26.2,26.23,176200.0
2005-07-08 14:00:00,26.23,26.61,26.21,26.61,43200.0,26.23,26.61,26.21,26.61,43200.0
2005-07-08 14:30:00,26.62,26.87,26.61,26.87,64600.0,26.62,26.87,26.61,26.87,64600.0
2005-07-08 15:00:00,26.87,26.95,26.7,26.93,89400.0,26.87,26.95,26.7,26.93,89400.0
2005-07-08 15:30:00,26.92,26.93,26.57,26.71,134200.0,26.92,26.93,26.57,26.71,134200.0
2005-07-11 09:30:00,26.74,26.81,26.64,26.7,16200.0,26.74,26.81,26.64,26.7,16200.0
2005-07-11 10:00:00,26.69,26.69,26.47,26.55,21000.0,26.69,26.69,26.47,26.55,21000.0
2005-07-11 10:30:00,26.57,26.72,26.56,26.7,6200.0,26.57,26.72,26.56,26.7,6200.0
2005-07-11 11:00:00,26.66,26.74,26.62,26.7,11800.0,26.66,26.74,26.62,26.7,11800.0
2005-07-11 11:30:00,26.71,26.73,26.57,26.57,12600.0,26.71,26.73,26.57,26.57,12600.0
2005-07-11 12:00:00,26.57,26.62,26.23,26.34,80800.0,26.57,26.62,26.23,26.34,80800.0
2005-07-11 12:30:00,26.31,26.59,26.29,26.56,16600.0,26.31,26.59,26.29,26.56,16600.0
2005-07-11 13:00:00,26.57,26.57,26.46,26.49,11000.0,26.57,26.57,26.46,26.49,11000.0
2005-07-11 13:30:00,26.51,26.53,26.42,26.46,15400.0,26.51,26.53,26.42,26.46,15400.0
2005-07-11 14:00:00,26.43,26.53,26.38,26.48,20400.0,26.43,26.53,26.38,26.48,20400.0
2005-07-11 14:30:00,26.52,26.63,26.51,26.57,41800.0,26.52,26.63,26.51,26.57,41800.0
2005-07-11 15:00:00,26.58,26.63,26.37,26.45,31800.0,26.58,26.63,26.37,26.45,31800.0
2005-07-11 15:30:00,26.49,26.65,26.47,26.62,58800.0,26.49,26.65,26.47,26.62,58800.0
2005-07-12 09:30:00,26.58,26.94,26.55,26.88,39800.0,26.58,26.94,26.55,26.88,39800.0
2005-07-12 10:00:00,26.88,26.92,26.75,26.87,28800.0,26.88,26.92,26.75,26.87,28800.0
2005-07-12 10:30:00,26.88,26.95,26.83,26.83,20400.0,26.88,26.95,26.83,26.83,20400.0
2005-07-12 11:00:00,26.83,26.83,26.72,26.72,15400.0,26.83,26.83,26.72,26.72,15400.0
2005-07-12 11:30:00,26.73,26.79,26.71,26.74,45400.0,26.73,26.79,26.71,26.74,45400.0
2005-07-12 12:00:00,26.74,26.77,26.7,26.72,14800.0,26.74,26.77,26.7,26.72,14800.0
2005-07-12 12:30:00,26.72,26.81,26.72,26.81,15400.0,26.72,26.81,26.72,26.81,15400.0
2005-07-12 13:00:00,26.81,26.85,26.79,26.85,48600.0,26.81,26.85,26.79,26.85,48600.0
2005-07-12 13:30:00,26.86,26.98,26.82,26.96,47200.0,26.86,26.98,26.82,26.96,47200.0
2005-07-12 14:00:00,26.96,26.96,26.85,26.91,46800.0,26.96,26.96,26.85,26.91,46800.0
2005-07-12 14:30:00,26.9,26.92,26.81,26.83,88600.0,26.9,26.92,26.81,26.83,88600.0
2005-07-12 15:00:00,26.84,26.89,26.8,26.84,41800.0,26.84,26.89,26.8,26.84,41800.0
2005-07-12 15:30:00,26.85,26.85,26.72,26.82,36000.0,26.85,26.85,26.72,26.82,36000.0
2005-07-13 09:30:00,26.84,26.84,26.52,26.52,16200.0,26.84,26.84,26.52,26.52,16200.0
2005-07-13 10:00:00,26.52,26.53,26.34,26.4,30200.0,26.52,26.53,26.34,26.4,30200.0
2005-07-13 10:30:00,26.39,26.53,26.33,26.4,17800.0,26.39,26.53,26.33,26.4,17800.0
2005-07-13 11:00:00,26.42,26.58,26.42,26.56,18000.0,26.42,26.58,26.42,26.56,18000.0
2005-07-13 11:30:00,26.53,26.53,26.36,26.45,9600.0,26.53,26.53,26.36,26.45,9600.0
2005-07-13 12:00:00,26.44,26.44,26.36,26.38,20600.0,26.44,26.44,26.36,26.38,20600.0
2005-07-13 12:30:00,26.36,26.39,26.16,26.28,15800.0,26.36,26.39,26.16,26.28,15800.0
2005-07-13 13:00:00,26.28,26.52,26.28,26.34,172000.0,26.28,26.52,26.28,26.34,172000.0
2005-07-13 13:30:00,26.31,26.32,26.1,26.23,23600.0,26.31,26.32,26.1,26.23,23600.0
2005-07-13 14:00:00,26.23,26.27,26.16,26.16,11800.0,26.23,26.27,26.16,26.16,11800.0
2005-07-13 14:30:00,26.19,26.3,26.16,26.2,32200.0,26.19,26.3,26.16,26.2,32200.0
2005-07-13 15:00:00,26.18,26.32,26.06,26.15,43400.0,26.18,26.32,26.06,26.15,43400.0
2005-07-13 15:30:00,26.18,26.33,26.18,26.22,78400.0,26.18,26.33,26.18,26.22,78400.0
2005-07-14 09:30:00,26.42,26.45,26.18,26.2,23800.0,26.42,26.45,26.18,26.2,23800.0
2005-07-14 10:00:00,26.25,26.31,26.2,26.3,6200.0,26.25,26.31,26.2,26.3,6200.0
2005-07-14 10:30:00,26.28,26.29,26.13,26.29,27000.0,26.28,26.29,26.13,26.29,27000.0
2005-07-14 11:00:00,26.26,26.26,26.11,26.11,6200.0,26.26,26.26,26.11,26.11,6200.0
2005-07-14 11:30:00,26.16,26.24,26.09,26.11,13800.0,26.16,26.24,26.09,26.11,13800.0
2005-07-14 12:00:00,26.13,26.18,26.13,26.18,4600.0,26.13,26.18,26.13,26.18,4600.0
2005-07-14 12:30:00,26.15,26.23,26.15,26.2,5400.0,26.15,26.23,26.15,26.2,5400.0
2005-07-14 13:00:00,26.2,26.33,26.2,26.3,7400.0,26.2,26.33,26.2,26.3,7400.0
2005-07-14 13:30:00,26.32,26.33,26.25,26.28,9400.0,26.32,26.33,26.25,26.28,9400.0
2005-07-14 14:00:00,26.25,26.28,26.14,26.25,20600.0,26.25,26.28,26.14,26.25,20600.0
2005-07-14 14:30:00,26.26,26.28,26.21,26.23,4800.0,26.26,26.28,26.21,26.23,4800.0
2005-07-14 15:00:00,26.23,26.38,26.23,26.34,32200.0,26.23,26.38,26.23,26.34,32200.0
2005-07-14 15:30:00,26.34,26.36,26.18,26.25,65200.0,26.34,26.36,26.18,26.25,65200.0
2005-07-15 09:30:00,26.13,26.3,26.13,26.29,27800.0,26.13,26.3,26.13,26.29,27800.0
2005-07-15 10:00:00,26.24,26.25,26.06,26.06,12400.0,26.24,26.25,26.06,26.06,12400.0
2005-07-15 10:30:00,26.07,26.2,26.07,26.16,5200.0,26.07,26.2,26.07,26.16,5200.0
2005-07-15 11:00:00,26.17,26.3,26.17,26.3,26000.0,26.17,26.3,26.17,26.3,26000.0
2005-07-15 11:30:00,26.3,26.3,26.26,26.29,14000.0,26.3,26.3,26.26,26.29,14000.0
2005-07-15 12:00:00,26.3,26.3,26.24,26.25,17400.0,26.3,26.3,26.24,26.25,17400.0
2005-07-15 12:30:00,26.28,26.61,26.28,26.53,56600.0,26.28,26.61,26.28,26.53,56600.0
2005-07-15 13:00:00,26.56,26.57,26.4,26.43,26200.0,26.56,26.57,26.4,26.43,26200.0
2005-07-15 13:30:00,26.42,26.43,26.37,26.41,25600.0,26.42,26.43,26.37,26.41,25600.0
2005-07-15 14:00:00,26.41,26.47,26.36,26.45,28200.0,26.41,26.47,26.36,26.45,28200.0
2005-07-15 14:30:00,26.52,26.57,26.42,26.48,34600.0,26.52,26.57,26.42,26.48,34600.0
2005-07-15 15:00:00,26.48,26.48,26.36,26.36,19600.0,26.48,26.48,26.36,26.36,19600.0
2005-07-15 15:30:00,26.37,26.51,26.36,26.42,66800.0,26.37,26.51,26.36,26.42,66800.0
2005-07-18 09:30:00,26.5,26.54,26.33,26.45,44800.0,26.5,26.54,26.33,26.45,44800.0
2005-07-18 10:00:00,26.43,26.44,26.3,26.4,18800.0,26.43,26.44,26.3,26.4,18800.0
2005-07-18 10:30:00,26.42,26.43,26.32,26.43,29800.0,26.42,26.43,26.32,26.43,29800.0
2005-07-18 11:00:00,26.4,26.45,26.35,26.36,20200.0,26.4,26.45,26.35,26.36,20200.0
2005-07-18 11:30:00,26.36,26.46,26.33,26.35,14800.0,26.36,26.46,26.33,26.35,14800.0
2005-07-18 12:00:00,26.35,26.35,26.19,26.24,14600.0,26.35,26.35,26.19,26.24,14600.0
2005-07-18 12:30:00,26.25,26.35,26.23,26.3,9600.0,26.25,26.35,26.23,26.3,9600.0
2005-07-18 13:00:00,26.27,26.28,26.2,26.23,8200.0,26.27,26.28,26.2,26.23,8200.0
2005-07-18 13:30:00,26.21,26.47,26.21,26.32,22000.0,26.21,26.47,26.21,26.32,22000.0
2005-07-18 14:00:00,26.33,26.33,26.28,26.3,8200.0,26.33,26.33,26.28,26.3,8200.0
2005-07-18 14:30:00,26.35,26.35,26.31,26.34,14400.0,26.35,26.35,26.31,26.34,14400.0
2005-07-18 15:00:00,26.35,26.43,26.3,26.38,73200.0,26.35,26.43,26.3,26.38,73200.0
2005-07-18 15:30:00,26.38,26.42,26.24,26.3,100000.0,26.38,26.42,26.24,26.3,100000.0
2005-07-19 09:30:00,26.35,26.43,26.27,26.39,34800.0,26.35,26.43,26.27,26.39,34800.0
2005-07-19 10:00:00,26.38,26.45,26.3,26.42,34200.0,26.38,26.45,26.3,26.42,34200.0
2005-07-19 10:30:00,26.4,26.4,26.3,26.31,13000.0,26.4,26.4,26.3,26.31,13000.0
2005-07-19 11:00:00,26.31,26.32,26.11,26.11,16400.0,26.31,26.32,26.11,26.11,16400.0
2005-07-19 11:30:00,26.11,26.25,26.08,26.24,11000.0,26.11,26.25,26.08,26.24,11000.0
2005-07-19 12:00:00,26.27,26.31,26.25,26.28,4800.0,26.27,26.31,26.25,26.28,4800.0
2005-07-19 12:30:00,26.3,26.31,26.21,26.3,7000.0,26.3,26.31,26.21,26.3,7000.0
2005-07-19 13:00:00,26.33,26.36,26.3,26.33,9400.0,26.33,26.36,26.3,26.33,9400.0
2005-07-19 13:30:00,26.34,26.47,26.32,26.46,19200.0,26.34,26.47,26.32,26.46,19200.0
2005-07-19 14:00:00,26.46,26.51,26.35,26.35,15800.0,26.46,26.51,26.35,26.35,15800.0
2005-07-19 14:30:00,26.35,26.36,26.31,26.35,8000.0,26.35,26.36,26.31,26.35,8000.0
2005-07-19 15:00:00,26.35,26.4,26.32,26.35,12200.0,26.35,26.4,26.32,26.35,12200.0
2005-07-19 15:30:00,26.35,26.4,26.32,26.38,30600.0,26.35,26.4,26.32,26.38,30600.0
2005-07-20 09:30:00,26.33,26.5,26.33,26.45,64800.0,26.33,26.5,26.33,26.45,64800.0
2005-07-20 10:00:00,26.45,26.5,26.35,26.36,16400.0,26.45,26.5,26.35,26.36,16400.0
2005-07-20 10:30:00,26.36,26.54,26.29,26.54,176000.0,26.36,26.54,26.29,26.54,176000.0
2005-07-20 11:00:00,26.54,26.76,26.54,26.71,146600.0,26.54,26.76,26.54,26.71,146600.0
2005-07-20 11:30:00,26.73,26.81,26.73,26.74,120000.0,26.73,26.81,26.73,26.74,120000.0
2005-07-20 12:00:00,26.75,26.86,26.72,26.72,54400.0,26.75,26.86,26.72,26.72,54400.0
2005-07-20 12:30:00,26.72,26.79,26.72,26.76,77000.0,26.72,26.79,26.72,26.76,77000.0
2005-07-20 13:00:00,26.75,26.78,26.73,26.73,23000.0,26.75,26.78,26.73,26.73,23000.0
2005-07-20 13:30:00,26.76,26.76,26.57,26.63,39000.0,26.76,26.76,26.57,26.63,39000.0
2005-07-20 14:00:00,26.65,26.72,26.64,26.7,52200.0,26.65,26.72,26.64,26.7,52200.0
2005-07-20 14:30:00,26.71,26.74,26.68,26.71,51800.0,26.71,26.74,26.68,26.71,51800.0
2005-07-20 15:00:00,26.71,26.89,26.71,26.85,62000.0,26.71,26.89,26.71,26.85,62000.0
2005-07-20 15:30:00,26.85,27.33,26.85,27.11,241800.0,26.85,27.33,26.85,27.11,241800.0
2005-07-21 09:30:00,27.2,27.25,26.52,26.78,79400.0,27.2,27.25,26.52,26.78,79400.0
2005-07-21 10:00:00,26.78,26.94,26.78,26.88,27800.0,26.78,26.94,26.78,26.88,27800.0
2005-07-21 10:30:00,26.91,27.05,26.87,26.87,78800.0,26.91,27.05,26.87,26.87,78800.0
2005-07-21 11:00:00,26.87,26.92,26.76,26.88,24800.0,26.87,26.92,26.76,26.88,24800.0
2005-07-21 11:30:00,26.93,27.17,26.84,27.15,38200.0,26.93,27.17,26.84,27.15,38200.0
2005-07-21 12:00:00,27.18,27.46,27.1,27.39,44200.0,27.18,27.46,27.1,27.39,44200.0
2005-07-21 12:30:00,27.42,27.75,27.4,27.62,72200.0,27.42,27.75,27.4,27.62,72200.0
2005-07-21 13:00:00,27.65,27.75,27.61,27.68,45400.0,27.65,27.75,27.61,27.68,45400.0
2005-07-21 13:30:00,27.7,27.7,27.43,27.65,36800.0,27.7,27.7,27.43,27.65,36800.0
2005-07-21 14:00:00,27.65,27.67,27.58,27.58,88600.0,27.65,27.67,27.58,27.58,88600.0
2005-07-21 14:30:00,27.58,27.66,27.47,27.58,42600.0,27.58,27.66,27.47,27.58,42600.0
2005-07-21 15:00:00,27.58,27.63,27.52,27.6,35200.0,27.58,27.63,27.52,27.6,35200.0
2005-07-21 15:30:00,27.59,27.59,27.47,27.49,148400.0,27.59,27.59,27.47,27.49,148400.0
2005-07-22 09:30:00,27.49,27.66,27.41,27.44,65400.0,27.49,27.66,27.41,27.44,65400.0
2005-07-22 10:00:00,27.43,27.6,27.03,27.13,66000.0,27.43,27.6,27.03,27.13,66000.0
2005-07-22 10:30:00,27.13,27.15,27.0,27.1,53000.0,27.13,27.15,27.0,27.1,53000.0
2005-07-22 11:00:00,27.08,27.13,27.03,27.04,23800.0,27.08,27.13,27.03,27.04,23800.0
2005-07-22 11:30:00,27.04,27.04,26.67,26.8,56600.0,27.04,27.04,26.67,26.8,56600.0
2005-07-22 12:00:00,26.8,26.99,26.8,26.99,18200.0,26.8,26.99,26.8,26.99,18200.0
2005-07-22 12:30:00,26.98,26.98,26.82,26.83,19800.0,26.98,26.98,26.82,26.83,19800.0
2005-07-22 13:00:00,26.83,26.85,26.8,26.8,30600.0,26.83,26.85,26.8,26.8,30600.0
2005-07-22 13:30:00,26.82,27.09,26.82,26.99,126200.0,26.82,27.09,26.82,26.99,126200.0
2005-07-22 14:00:00,26.99,27.03,26.96,26.96,12600.0,26.99,27.03,26.96,26.96,12600.0
2005-07-22 14:30:00,26.96,26.96,26.77,26.92,37200.0,26.96,26.96,26.77,26.92,37200.0
2005-07-22 15:00:00,26.98,27.0,26.96,27.0,67800.0,26.98,27.0,26.96,27.0,67800.0
2005-07-22 15:30:00,27.0,27.0,26.9,26.98,108400.0,27.0,27.0,26.9,26.98,108400.0
2005-07-25 09:30:00,27.08,27.15,26.61,26.85,138600.0,27.08,27.15,26.61,26.85,138600.0
2005-07-25 10:00:00,26.85,27.0,26.85,26.99,122200.0,26.85,27.0,26.85,26.99,122200.0
2005-07-25 10:30:00,27.0,27.0,26.88,26.94,42400.0,27.0,27.0,26.88,26.94,42400.0
2005-07-25 11:00:00,26.93,26.93,26.85,26.9,11200.0,26.93,26.93,26.85,26.9,11200.0
2005-07-25 11:30:00,26.9,26.93,26.89,26.89,9800.0,26.9,26.93,26.89,26.89,9800.0
2005-07-25 12:00:00,26.9,26.94,26.85,26.9,27800.0,26.9,26.94,26.85,26.9,27800.0
2005-07-25 12:30:00,26.9,27.0,26.9,27.0,20600.0,26.9,27.0,26.9,27.0,20600.0
2005-07-25 13:00:00,27.0,27.0,26.93,26.99,39400.0,27.0,27.0,26.93,26.99,39400.0
2005-07-25 13:30:00,26.99,27.0,26.9,26.91,15000.0,26.99,27.0,26.9,26.91,15000.0
2005-07-25 14:00:00,26.9,26.93,26.85,26.92,21400.0,26.9,26.93,26.85,26.92,21400.0
2005-07-25 14:30:00,26.92,26.92,26.63,26.63,19800.0,26.92,26.92,26.63,26.63,19800.0
2005-07-25 15:00:00,26.61,26.83,26.55,26.69,39000.0,26.61,26.83,26.55,26.69,39000.0
2005-07-25 15:30:00,26.73,26.83,26.65,26.65,39000.0,26.73,26.83,26.65,26.65,39000.0
2005-07-26 09:30:00,26.67,26.71,26.61,26.66,33200.0,26.67,26.71,26.61,26.66,33200.0
2005-07-26 10:00:00,26.66,26.66,26.34,26.45,98000.0,26.66,26.66,26.34,26.45,98000.0
2005-07-26 10:30:00,26.45,26.49,26.09,26.13,61000.0,26.45,26.49,26.09,26.13,61000.0
2005-07-26 11:00:00,26.14,26.17,26.08,26.15,82800.0,26.14,26.17,26.08,26.15,82800.0
2005-07-26 11:30:00,26.15,26.15,25.65,25.7,198000.0,26.15,26.15,25.65,25.7,198000.0
2005-07-26 12:00:00,25.7,25.95,25.67,25.95,119200.0,25.7,25.95,25.67,25.95,119200.0
2005-07-26 12:30:00,25.97,26.04,25.65,25.84,86600.0,25.97,26.04,25.65,25.84,86600.0
2005-07-26 13:00:00,25.84,25.98,25.84,25.95,19200.0,25.84,25.98,25.84,25.95,19200.0
2005-07-26 13:30:00,25.93,26.03,25.93,26.0,53200.0,25.93,26.03,25.93,26.0,53200.0
2005-07-26 14:00:00,26.0,26.0,25.89,25.89,23800.0,26.0,26.0,25.89,25.89,23800.0
2005-07-26 14:30:00,25.9,26.01,25.85,26.0,52400.0,25.9,26.01,25.85,26.0,52400.0
2005-07-26 15:00:00,26.0,26.0,25.75,25.76,74000.0,26.0,26.0,25.75,25.76,74000.0
2005-07-26 15:30:00,25.78,25.88,25.55,25.6,278800.0,25.78,25.88,25.55,25.6,278800.0
2005-07-27 09:30:00,25.65,25.82,25.5,25.55,101200.0,25.65,25.82,25.5,25.55,101200.0
2005-07-27 10:00:00,25.55,25.58,25.23,25.3,73600.0,25.55,25.58,25.23,25.3,73600.0
2005-07-27 10:30:00,25.33,25.4,25.15,25.3,133000.0,25.33,25.4,25.15,25.3,133000.0
2005-07-27 11:00:00,25.3,25.4,25.25,25.3,70000.0,25.3,25.4,25.25,25.3,70000.0
2005-07-27 11:30:00,25.29,25.33,25.24,25.25,41800.0,25.29,25.33,25.24,25.25,41800.0
2005-07-27 12:00:00,25.24,25.3,25.17,25.17,107000.0,25.24,25.3,25.17,25.17,107000.0
2005-07-27 12:30:00,25.18,25.25,25.11,25.17,41800.0,25.18,25.25,25.11,25.17,41800.0
2005-07-27 13:00:00,25.17,25.17,25.01,25.03,135200.0,25.17,25.17,25.01,25.03,135200.0
2005-07-27 13:30:00,25.03,25.07,24.86,24.93,98000.0,25.03,25.07,24.86,24.93,98000.0
2005-07-27 14:00:00,24.96,25.18,24.96,25.15,167400.0,24.96,25.18,24.96,25.15,167400.0
2005-07-27 14:30:00,25.17,25.18,25.0,25.08,68200.0,25.17,25.18,25.0,25.08,68200.0
2005-07-27 15:00:00,25.07,25.13,25.0,25.13,58000.0,25.07,25.13,25.0,25.13,58000.0
2005-07-27 15:30:00,25.12,25.18,25.02,25.05,93400.0,25.12,25.18,25.02,25.05,93400.0
2005-07-28 09:30:00,25.21,25.61,25.13,25.51,89600.0,25.21,25.61,25.13,25.51,89600.0
2005-07-28 10:00:00,25.5,25.53,25.34,25.39,11400.0,25.5,25.53,25.34,25.39,11400.0
2005-07-28 10:30:00,25.36,25.45,25.21,25.39,32000.0,25.36,25.45,25.21,25.39,32000.0
2005-07-28 11:00:00,25.39,25.5,25.35,25.42,18400.0,25.39,25.5,25.35,25.42,18400.0
2005-07-28 11:30:00,25.45,25.53,25.41,25.47,24600.0,25.45,25.53,25.41,25.47,24600.0
2005-07-28 12:00:00,25.45,25.61,25.45,25.61,56800.0,25.45,25.61,25.45,25.61,56800.0
2005-07-28 12:30:00,25.62,25.88,25.61,25.82,72800.0,25.62,25.88,25.61,25.82,72800.0
2005-07-28 13:00:00,25.84,25.92,25.77,25.92,21400.0,25.84,25.92,25.77,25.92,21400.0
2005-07-28 13:30:00,25.91,25.95,25.85,25.91,48600.0,25.91,25.95,25.85,25.91,48600.0
2005-07-28 14:00:00,25.9,26.03,25.85,26.0,73200.0,25.9,26.03,25.85,26.0,73200.0
2005-07-28 14:30:00,25.98,26.0,25.89,25.93,44400.0,25.98,26.0,25.89,25.93,44400.0
2005-07-28 15:00:00,25.96,26.01,25.93,26.0,54000.0,25.96,26.01,25.93,26.0,54000.0
2005-07-28 15:30:00,26.0,26.04,25.96,26.04,380000.0,26.0,26.04,25.96,26.04,380000.0
2005-07-29 09:30:00,26.03,26.07,25.88,26.03,60600.0,26.03,26.07,25.88,26.03,60600.0
2005-07-29 10:00:00,26.03,26.41,26.01,26.38,119000.0,26.03,26.41,26.01,26.38,119000.0
2005-07-29 10:30:00,26.34,26.36,26.24,26.34,72400.0,26.34,26.36,26.24,26.34,72400.0
2005-07-29 11:00:00,26.35,26.38,26.33,26.33,166200.0,26.35,26.38,26.33,26.33,166200.0
2005-07-29 11:30:00,26.33,26.36,26.08,26.2,178400.0,26.33,26.36,26.08,26.2,178400.0
2005-07-29 12:00:00,26.21,26.3,26.2,26.25,80000.0,26.21,26.3,26.2,26.25,80000.0
2005-07-29 12:30:00,26.25,26.27,26.2,26.2,75000.0,26.25,26.27,26.2,26.2,75000.0
2005-07-29 13:00:00,26.21,26.25,26.2,26.2,17400.0,26.21,26.25,26.2,26.2,17400.0
2005-07-29 13:30:00,26.23,26.28,26.21,26.28,23600.0,26.23,26.28,26.21,26.28,23600.0
2005-07-29 14:00:00,26.28,26.53,26.27,26.53,120400.0,26.28,26.53,26.27,26.53,120400.0
2005-07-29 14:30:00,26.53,26.53,26.4,26.5,35200.0,26.53,26.53,26.4,26.5,35200.0
2005-07-29 15:00:00,26.52,26.53,26.49,26.5,55400.0,26.52,26.53,26.49,26.5,55400.0
2005-07-29 15:30:00,26.5,26.7,26.5,26.68,163800.0,26.5,26.7,26.5,26.68,163800.0
2005-08-01 09:30:00,26.68,26.92,26.55,26.85,49800.0,26.68,26.92,26.55,26.85,49800.0
2005-08-01 10:00:00,26.88,26.91,26.75,26.84,82600.0,26.88,26.91,26.75,26.84,82600.0
2005-08-01 10:30:00,26.84,26.89,26.75,26.81,40400.0,26.84,26.89,26.75,26.81,40400.0
2005-08-01 11:00:00,26.79,26.87,26.75,26.86,56600.0,26.79,26.87,26.75,26.86,56600.0
2005-08-01 11:30:00,26.86,26.89,26.8,26.83,40000.0,26.86,26.89,26.8,26.83,40000.0
2005-08-01 12:00:00,26.83,26.93,26.8,26.9,73000.0,26.83,26.93,26.8,26.9,73000.0
2005-08-01 12:30:00,26.9,27.02,26.89,26.99,79600.0,26.9,27.02,26.89,26.99,79600.0
2005-08-01 13:00:00,26.98,26.99,26.9,26.99,40400.0,26.98,26.99,26.9,26.99,40400.0
2005-08-01 13:30:00,27.02,27.05,26.93,27.02,55600.0,27.02,27.05,26.93,27.02,55600.0
2005-08-01 14:00:00,27.02,27.05,26.96,27.02,29600.0,27.02,27.05,26.96,27.02,29600.0
2005-08-01 14:30:00,27.01,27.03,26.93,26.97,25800.0,27.01,27.03,26.93,26.97,25800.0
2005-08-01 15:00:00,26.94,27.23,26.93,27.01,73200.0,26.94,27.23,26.93,27.01,73200.0
2005-08-01 15:30:00,27.01,27.04,26.93,26.98,92800.0,27.01,27.04,26.93,26.98,92800.0
2005-08-02 09:30:00,31.1,32.84,30.58,31.85,4118000.0,31.1,32.84,30.58,31.85,4118000.0
2005-08-02 10:00:00,31.86,32.2,31.38,31.47,1468200.0,31.86,32.2,31.38,31.47,1468200.0
2005-08-02 10:30:00,31.49,31.97,31.46,31.84,806200.0,31.49,31.97,31.46,31.84,806200.0
2005-08-02 11:00:00,31.81,31.82,31.4,31.55,673400.0,31.81,31.82,31.4,31.55,673400.0
2005-08-02 11:30:00,31.55,31.83,31.48,31.75,479600.0,31.55,31.83,31.48,31.75,479600.0
2005-08-02 12:00:00,31.75,32.0,31.66,31.77,230600.0,31.75,32.0,31.66,31.77,230600.0
2005-08-02 12:30:00,31.75,32.27,31.75,32.18,376800.0,31.75,32.27,31.75,32.18,376800.0
2005-08-02 13:00:00,32.18,32.39,32.08,32.23,235600.0,32.18,32.39,32.08,32.23,235600.0
2005-08-02 13:30:00,32.18,32.74,32.01,32.38,477600.0,32.18,32.74,32.01,32.38,477600.0
2005-08-02 14:00:00,32.4,32.82,32.18,32.55,559200.0,32.4,32.82,32.18,32.55,559200.0
2005-08-02 14:30:00,32.55,33.78,32.41,33.16,1289000.0,32.55,33.78,32.41,33.16,1289000.0
2005-08-02 15:00:00,33.13,33.74,33.06,33.69,810400.0,33.13,33.74,33.06,33.69,810400.0
2005-08-02 15:30:00,33.7,34.49,33.66,34.1,1512000.0,33.7,34.49,33.66,34.1,1512000.0
2005-08-03 09:30:00,34.15,34.15,33.08,33.49,842400.0,34.15,34.15,33.08,33.49,842400.0
2005-08-03 10:00:00,33.49,34.0,33.22,33.36,411000.0,33.49,34.0,33.22,33.36,411000.0
2005-08-03 10:30:00,33.33,34.13,33.3,34.03,340000.0,33.33,34.13,33.3,34.03,340000.0
2005-08-03 11:00:00,34.07,34.25,33.87,34.05,415800.0,34.07,34.25,33.87,34.05,415800.0
2005-08-03 11:30:00,34.08,34.1,33.87,33.96,318000.0,34.08,34.1,33.87,33.96,318000.0
2005-08-03 12:00:00,33.96,34.25,33.93,34.07,600200.0,33.96,34.25,33.93,34.07,600200.0
2005-08-03 12:30:00,34.09,34.97,34.05,34.6,572400.0,34.09,34.97,34.05,34.6,572400.0
2005-08-03 13:00:00,34.62,34.94,34.62,34.9,312000.0,34.62,34.94,34.62,34.9,312000.0
2005-08-03 13:30:00,34.9,34.91,34.45,34.75,520000.0,34.9,34.91,34.45,34.75,520000.0
2005-08-03 14:00:00,34.74,34.88,34.74,34.87,221800.0,34.74,34.88,34.74,34.87,221800.0
2005-08-03 14:30:00,34.87,34.92,34.54,34.62,217200.0,34.87,34.92,34.54,34.62,217200.0
2005-08-03 15:00:00,34.62,34.72,34.54,34.59,157000.0,34.62,34.72,34.54,34.59,157000.0
2005-08-03 15:30:00,34.59,34.88,34.58,34.83,417000.0,34.59,34.88,34.58,34.83,417000.0
2005-08-04 09:30:00,34.7,34.78,33.77,34.39,655200.0,34.7,34.78,33.77,34.39,655200.0
2005-08-04 10:00:00,34.42,34.85,34.41,34.85,337400.0,34.42,34.85,34.41,34.85,337400.0
2005-08-04 10:30:00,34.85,34.88,34.5,34.58,137000.0,34.85,34.88,34.5,34.58,137000.0
2005-08-04 11:00:00,34.58,34.63,34.5,34.51,98800.0,34.58,34.63,34.5,34.51,98800.0
2005-08-04 11:30:00,34.51,34.54,34.25,34.25,196800.0,34.51,34.54,34.25,34.25,196800.0
2005-08-04 12:00:00,34.25,34.25,34.01,34.12,156800.0,34.25,34.25,34.01,34.12,156800.0
2005-08-04 12:30:00,34.11,34.41,34.1,34.41,96200.0,34.11,34.41,34.1,34.41,96200.0
2005-08-04 13:00:00,34.43,34.68,34.4,34.49,157800.0,34.43,34.68,34.4,34.49,157800.0
2005-08-04 13:30:00,34.48,34.58,34.38,34.45,104600.0,34.48,34.58,34.38,34.45,104600.0
2005-08-04 14:00:00,34.45,34.52,34.4,34.5,129800.0,34.45,34.52,34.4,34.5,129800.0
2005-08-04 14:30:00,34.48,34.63,34.48,34.52,125400.0,34.48,34.63,34.48,34.52,125400.0
2005-08-04 15:00:00,34.52,34.69,34.48,34.61,231800.0,34.52,34.69,34.48,34.61,231800.0
2005-08-04 15:30:00,34.62,34.72,34.32,34.45,548400.0,34.62,34.72,34.32,34.45,548400.0
2005-08-05 09:30:00,34.5,34.74,33.81,33.9,156800.0,34.5,34.74,33.81,33.9,156800.0
2005-08-05 10:00:00,33.94,33.99,33.7,33.74,60400.0,33.94,33.99,33.7,33.74,60400.0
2005-08-05 10:30:00,33.76,33.84,33.65,33.76,185000.0,33.76,33.84,33.65,33.76,185000.0
2005-08-05 11:00:00,33.77,33.77,33.62,33.62,58000.0,33.77,33.77,33.62,33.62,58000.0
2005-08-05 11:30:00,33.61,33.74,33.33,33.37,123200.0,33.61,33.74,33.33,33.37,123200.0
2005-08-05 12:00:00,33.37,33.54,33.27,33.5,243800.0,33.37,33.54,33.27,33.5,243800.0
2005-08-05 12:30:00,33.5,33.5,32.93,33.05,191800.0,33.5,33.5,32.93,33.05,191800.0
2005-08-05 13:00:00,33.06,33.27,33.04,33.23,182600.0,33.06,33.27,33.04,33.23,182600.0
2005-08-05 13:30:00,33.24,33.34,33.06,33.09,56800.0,33.24,33.34,33.06,33.09,56800.0
2005-08-05 14:00:00,33.09,33.15,32.99,33.05,80400.0,33.09,33.15,32.99,33.05,80400.0
2005-08-05 14:30:00,33.06,33.34,33.01,33.31,125200.0,33.06,33.34,33.01,33.31,125200.0
2005-08-05 15:00:00,33.31,33.48,33.25,33.38,117400.0,33.31,33.48,33.25,33.38,117400.0
2005-08-05 15:30:00,33.38,33.48,33.21,33.38,200200.0,33.38,33.48,33.21,33.38,200200.0
2005-08-08 09:30:00,33.05,33.49,32.66,33.25,238600.0,33.05,33.49,32.66,33.25,238600.0
2005-08-08 10:00:00,33.23,33.66,32.64,33.11,228000.0,33.23,33.66,32.64,33.11,228000.0
2005-08-08 10:30:00,33.11,33.2,32.65,32.66,127000.0,33.11,33.2,32.65,32.66,127000.0
2005-08-08 11:00:00,32.65,32.78,32.62,32.67,93000.0,32.65,32.78,32.62,32.67,93000.0
2005-08-08 11:30:00,32.67,32.69,32.35,32.35,158000.0,32.67,32.69,32.35,32.35,158000.0
2005-08-08 12:00:00,32.35,32.5,32.34,32.37,68800.0,32.35,32.5,32.34,32.37,68800.0
2005-08-08 12:30:00,32.37,32.63,32.1,32.18,96800.0,32.37,32.63,32.1,32.18,96800.0
2005-08-08 13:00:00,32.17,32.32,32.16,32.25,48800.0,32.17,32.32,32.16,32.25,48800.0
2005-08-08 13:30:00,32.21,32.33,32.13,32.13,55800.0,32.21,32.33,32.13,32.13,55800.0
2005-08-08 14:00:00,32.13,32.2,31.93,32.2,110800.0,32.13,32.2,31.93,32.2,110800.0
2005-08-08 14:30:00,32.21,32.44,32.17,32.37,122800.0,32.21,32.44,32.17,32.37,122800.0
2005-08-08 15:00:00,32.39,32.45,32.27,32.37,72800.0,32.39,32.45,32.27,32.37,72800.0
2005-08-08 15:30:00,32.37,32.5,32.27,32.38,298800.0,32.37,32.5,32.27,32.38,298800.0
2005-08-09 09:30:00,32.34,33.1,32.3,32.81,171200.0,32.34,33.1,32.3,32.81,171200.0
2005-08-09 10:00:00,32.83,32.97,32.61,32.74,80200.0,32.83,32.97,32.61,32.74,80200.0
2005-08-09 10:30:00,32.74,32.83,32.7,32.75,37400.0,32.74,32.83,32.7,32.75,37400.0
2005-08-09 11:00:00,32.75,32.76,32.52,32.63,37600.0,32.75,32.76,32.52,32.63,37600.0
2005-08-09 11:30:00,32.62,33.22,32.62,33.02,81400.0,32.62,33.22,32.62,33.02,81400.0
2005-08-09 12:00:00,33.02,33.05,32.85,32.9,54600.0,33.02,33.05,32.85,32.9,54600.0
2005-08-09 12:30:00,32.94,33.12,32.92,32.92,52600.0,32.94,33.12,32.92,32.92,52600.0
2005-08-09 13:00:00,32.91,32.93,32.8,32.84,25800.0,32.91,32.93,32.8,32.84,25800.0
2005-08-09 13:30:00,32.83,32.97,32.83,32.84,26200.0,32.83,32.97,32.83,32.84,26200.0
2005-08-09 14:00:00,32.86,33.07,32.83,33.06,30200.0,32.86,33.07,32.83,33.06,30200.0
2005-08-09 14:30:00,33.07,33.2,32.86,32.95,73600.0,33.07,33.2,32.86,32.95,73600.0
2005-08-09 15:00:00,32.94,33.03,32.75,32.99,147800.0,32.94,33.03,32.75,32.99,147800.0
2005-08-09 15:30:00,32.95,33.15,32.91,33.14,86000.0,32.95,33.15,32.91,33.14,86000.0
2005-08-10 09:30:00,33.29,33.4,33.2,33.24,99200.0,33.29,33.4,33.2,33.24,99200.0
2005-08-10 10:00:00,33.29,33.29,33.02,33.14,120600.0,33.29,33.29,33.02,33.14,120600.0
2005-08-10 10:30:00,33.15,33.43,33.13,33.43,82200.0,33.15,33.43,33.13,33.43,82200.0
2005-08-10 11:00:00,33.45,33.63,33.22,33.24,98200.0,33.45,33.63,33.22,33.24,98200.0
2005-08-10 11:30:00,33.27,33.46,33.27,33.44,45400.0,33.27,33.46,33.27,33.44,45400.0
2005-08-10 12:00:00,33.43,33.45,33.32,33.34,59800.0,33.43,33.45,33.32,33.34,59800.0
2005-08-10 12:30:00,33.32,33.4,33.05,33.4,148600.0,33.32,33.4,33.05,33.4,148600.0
2005-08-10 13:00:00,33.4,33.4,33.18,33.2,25200.0,33.4,33.4,33.18,33.2,25200.0
2005-08-10 13:30:00,33.18,33.2,33.0,33.05,82600.0,33.18,33.2,33.0,33.05,82600.0
2005-08-10 14:00:00,33.02,33.11,32.87,32.96,161400.0,33.02,33.11,32.87,32.96,161400.0
2005-08-10 14:30:00,32.96,33.08,32.88,32.88,209200.0,32.96,33.08,32.88,32.88,209200.0
2005-08-10 15:00:00,32.88,32.95,32.75,32.92,224000.0,32.88,32.95,32.75,32.92,224000.0
2005-08-10 15:30:00,32.91,33.2,32.91,32.99,173600.0,32.91,33.2,32.91,32.99,173600.0
2005-08-11 09:30:00,33.0,33.16,32.87,33.05,38600.0,33.0,33.16,32.87,33.05,38600.0
2005-08-11 10:00:00,33.07,33.73,33.06,33.65,29000.0,33.07,33.73,33.06,33.65,29000.0
2005-08-11 10:30:00,33.65,33.65,32.44,33.38,271400.0,33.65,33.65,32.44,33.38,271400.0
2005-08-11 11:00:00,33.33,33.39,33.18,33.28,100200.0,33.33,33.39,33.18,33.28,100200.0
2005-08-11 11:30:00,33.31,33.33,33.12,33.15,45800.0,33.31,33.33,33.12,33.15,45800.0
2005-08-11 12:00:00,33.15,33.33,33.13,33.25,54400.0,33.15,33.33,33.13,33.25,54400.0
2005-08-11 12:30:00,33.29,33.45,33.28,33.39,74000.0,33.29,33.45,33.28,33.39,74000.0
2005-08-11 13:00:00,33.39,33.39,33.23,33.27,54800.0,33.39,33.39,33.23,33.27,54800.0
2005-08-11 13:30:00,33.27,33.32,33.23,33.27,35000.0,33.27,33.32,33.23,33.27,35000.0
2005-08-11 14:00:00,33.27,33.35,33.21,33.26,49800.0,33.27,33.35,33.21,33.26,49800.0
2005-08-11 14:30:00,33.24,33.5,33.24,33.5,80800.0,33.24,33.5,33.24,33.5,80800.0
2005-08-11 15:00:00,33.49,33.65,33.41,33.5,73800.0,33.49,33.65,33.41,33.5,73800.0
2005-08-11 15:30:00,33.52,33.65,33.48,33.62,226000.0,33.52,33.65,33.48,33.62,226000.0
2005-08-12 09:30:00,33.44,33.84,33.33,33.45,78600.0,33.44,33.84,33.33,33.45,78600.0
2005-08-12 10:00:00,33.38,33.55,33.32,33.43,33200.0,33.38,33.55,33.32,33.43,33200.0
2005-08-12 10:30:00,33.4,33.7,33.33,33.53,34800.0,33.4,33.7,33.33,33.53,34800.0
2005-08-12 11:00:00,33.56,33.6,33.51,33.52,20600.0,33.56,33.6,33.51,33.52,20600.0
2005-08-12 11:30:00,33.52,33.58,33.51,33.55,36000.0,33.52,33.58,33.51,33.55,36000.0
2005-08-12 12:00:00,33.59,33.65,33.52,33.52,17200.0,33.59,33.65,33.52,33.52,17200.0
2005-08-12 12:30:00,33.52,33.54,33.4,33.54,35600.0,33.52,33.54,33.4,33.54,35600.0
2005-08-12 13:00:00,33.51,33.61,33.45,33.5,32800.0,33.51,33.61,33.45,33.5,32800.0
2005-08-12 13:30:00,33.5,33.53,33.43,33.45,21200.0,33.5,33.53,33.43,33.45,21200.0
2005-08-12 14:00:00,33.43,33.67,33.43,33.61,38800.0,33.43,33.67,33.43,33.61,38800.0
2005-08-12 14:30:00,33.6,33.61,33.44,33.49,18800.0,33.6,33.61,33.44,33.49,18800.0
2005-08-12 15:00:00,33.47,34.1,33.44,34.02,72400.0,33.47,34.1,33.44,34.02,72400.0
2005-08-12 15:30:00,34.02,34.27,33.67,33.82,223000.0,34.02,34.27,33.67,33.82,223000.0
2005-08-15 09:30:00,33.98,34.59,33.83,34.06,166000.0,33.98,34.59,33.83,34.06,166000.0
2005-08-15 10:00:00,34.05,34.05,33.63,33.74,87200.0,34.05,34.05,33.63,33.74,87200.0
2005-08-15 10:30:00,33.8,33.99,33.74,33.75,60600.0,33.8,33.99,33.74,33.75,60600.0
2005-08-15 11:00:00,33.74,33.84,33.74,33.83,20800.0,33.74,33.84,33.74,33.83,20800.0
2005-08-15 11:30:00,33.84,34.11,33.81,33.95,38000.0,33.84,34.11,33.81,33.95,38000.0
2005-08-15 12:00:00,33.9,34.24,33.73,34.21,110800.0,33.9,34.24,33.73,34.21,110800.0
2005-08-15 12:30:00,34.24,34.24,33.97,34.0,76600.0,34.24,34.24,33.97,34.0,76600.0
2005-08-15 13:00:00,33.99,34.13,33.95,34.13,75800.0,33.99,34.13,33.95,34.13,75800.0
2005-08-15 13:30:00,34.13,34.2,34.0,34.13,33200.0,34.13,34.2,34.0,34.13,33200.0
2005-08-15 14:00:00,34.1,34.2,34.1,34.12,17600.0,34.1,34.2,34.1,34.12,17600.0
2005-08-15 14:30:00,34.13,34.13,34.02,34.1,31200.0,34.13,34.13,34.02,34.1,31200.0
2005-08-15 15:00:00,34.1,34.13,34.04,34.1,36000.0,34.1,34.13,34.04,34.1,36000.0
2005-08-15 15:30:00,34.07,34.25,34.03,34.25,74600.0,34.07,34.25,34.03,34.25,74600.0
2005-08-16 09:30:00,34.15,35.75,34.02,35.05,867800.0,34.15,35.75,34.02,35.05,867800.0
2005-08-16 10:00:00,35.05,35.45,35.01,35.33,265800.0,35.05,35.45,35.01,35.33,265800.0
2005-08-16 10:30:00,35.3,35.3,34.41,34.68,286000.0,35.3,35.3,34.41,34.68,286000.0
2005-08-16 11:00:00,34.71,35.21,34.5,34.93,131200.0,34.71,35.21,34.5,34.93,131200.0
2005-08-16 11:30:00,34.9,35.01,34.63,34.76,70200.0,34.9,35.01,34.63,34.76,70200.0
2005-08-16 12:00:00,34.73,34.95,34.72,34.91,60400.0,34.73,34.95,34.72,34.91,60400.0
2005-08-16 12:30:00,34.91,35.37,34.91,35.37,183200.0,34.91,35.37,34.91,35.37,183200.0
2005-08-16 13:00:00,35.37,35.64,35.26,35.35,199200.0,35.37,35.64,35.26,35.35,199200.0
2005-08-16 13:30:00,35.35,35.57,35.16,35.2,165000.0,35.35,35.57,35.16,35.2,165000.0
2005-08-16 14:00:00,35.22,35.38,35.06,35.06,206000.0,35.22,35.38,35.06,35.06,206000.0
2005-08-16 14:30:00,35.06,35.24,35.06,35.21,185200.0,35.06,35.24,35.06,35.21,185200.0
2005-08-16 15:00:00,35.22,35.63,34.38,34.87,419600.0,35.22,35.63,34.38,34.87,419600.0
2005-08-16 15:30:00,34.87,35.0,34.35,34.9,260800.0,34.87,35.0,34.35,34.9,260800.0
2005-08-17 09:30:00,35.18,35.4,34.71,35.1,210000.0,35.18,35.4,34.71,35.1,210000.0
2005-08-17 10:00:00,35.0,35.1,34.98,35.06,103200.0,35.0,35.1,34.98,35.06,103200.0
2005-08-17 10:30:00,35.05,35.12,34.81,34.92,125400.0,35.05,35.12,34.81,34.92,125400.0
2005-08-17 11:00:00,34.9,35.01,34.76,34.76,71200.0,34.9,35.01,34.76,34.76,71200.0
2005-08-17 11:30:00,34.77,34.93,34.67,34.82,56400.0,34.77,34.93,34.67,34.82,56400.0
2005-08-17 12:00:00,34.85,34.93,34.84,34.88,21000.0,34.85,34.93,34.84,34.88,21000.0
2005-08-17 12:30:00,34.88,35.02,34.85,34.88,15200.0,34.88,35.02,34.85,34.88,15200.0
2005-08-17 13:00:00,34.88,34.98,34.82,34.9,16200.0,34.88,34.98,34.82,34.9,16200.0
2005-08-17 13:30:00,34.9,34.93,34.82,34.85,28800.0,34.9,34.93,34.82,34.85,28800.0
2005-08-17 14:00:00,34.82,34.96,34.76,34.95,36600.0,34.82,34.96,34.76,34.95,36600.0
2005-08-17 14:30:00,34.95,34.99,34.83,34.89,34800.0,34.95,34.99,34.83,34.89,34800.0
2005-08-17 15:00:00,34.88,35.31,34.88,35.04,96000.0,34.88,35.31,34.88,35.04,96000.0
2005-08-17 15:30:00,35.04,35.22,34.92,34.95,98000.0,35.04,35.22,34.92,34.95,98000.0
2005-08-18 09:30:00,34.75,34.75,34.5,34.6,110000.0,34.75,34.75,34.5,34.6,110000.0
2005-08-18 10:00:00,34.58,34.79,34.52,34.55,114800.0,34.58,34.79,34.52,34.55,114800.0
2005-08-18 10:30:00,34.55,34.9,34.36,34.59,131400.0,34.55,34.9,34.36,34.59,131400.0
2005-08-18 11:00:00,34.6,34.66,34.55,34.57,15600.0,34.6,34.66,34.55,34.57,15600.0
2005-08-18 11:30:00,34.58,34.59,34.52,34.52,24800.0,34.58,34.59,34.52,34.52,24800.0
2005-08-18 12:00:00,34.51,34.99,34.5,34.88,29200.0,34.51,34.99,34.5,34.88,29200.0
2005-08-18 12:30:00,34.83,34.98,34.82,34.97,56600.0,34.83,34.98,34.82,34.97,56600.0
2005-08-18 13:00:00,34.99,35.37,34.98,35.27,109200.0,34.99,35.37,34.98,35.27,109200.0
2005-08-18 13:30:00,35.25,35.38,35.2,35.32,64600.0,35.25,35.38,35.2,35.32,64600.0
2005-08-18 14:00:00,35.27,35.35,35.27,35.32,41800.0,35.27,35.35,35.27,35.32,41800.0
2005-08-18 14:30:00,35.31,35.47,34.99,35.22,183200.0,35.31,35.47,34.99,35.22,183200.0
2005-08-18 15:00:00,35.21,35.27,35.05,35.05,32600.0,35.21,35.27,35.05,35.05,32600.0
2005-08-18 15:30:00,35.05,35.13,34.9,34.99,67600.0,35.05,35.13,34.9,34.99,67600.0
2005-08-19 09:30:00,34.7,35.07,34.67,35.07,65000.0,34.7,35.07,34.67,35.07,65000.0
2005-08-19 10:00:00,35.07,35.1,34.82,34.84,28600.0,35.07,35.1,34.82,34.84,28600.0
2005-08-19 10:30:00,34.83,35.05,34.82,35.04,47800.0,34.83,35.05,34.82,35.04,47800.0
2005-08-19 11:00:00,35.05,35.21,35.0,35.13,49000.0,35.05,35.21,35.0,35.13,49000.0
2005-08-19 11:30:00,35.13,35.45,35.13,35.32,105800.0,35.13,35.45,35.13,35.32,105800.0
2005-08-19 12:00:00,35.37,35.76,35.33,35.45,102400.0,35.37,35.76,35.33,35.45,102400.0
2005-08-19 12:30:00,35.38,35.55,35.36,35.51,35200.0,35.38,35.55,35.36,35.51,35200.0
2005-08-19 13:00:00,35.51,35.57,35.43,35.55,34600.0,35.51,35.57,35.43,35.55,34600.0
2005-08-19 13:30:00,35.54,35.57,35.3,35.4,83800.0,35.54,35.57,35.3,35.4,83800.0
2005-08-19 14:00:00,35.44,35.49,35.4,35.45,16600.0,35.44,35.49,35.4,35.45,16600.0
2005-08-19 14:30:00,35.42,35.45,35.11,35.32,128600.0,35.42,35.45,35.11,35.32,128600.0
2005-08-19 15:00:00,35.31,35.31,34.93,35.09,88800.0,35.31,35.31,34.93,35.09,88800.0
2005-08-19 15:30:00,35.08,35.13,34.96,35.01,105000.0,35.08,35.13,34.96,35.01,105000.0
2005-08-22 09:30:00,35.27,35.28,34.91,35.28,188400.0,35.27,35.28,34.91,35.28,188400.0
2005-08-22 10:00:00,35.29,35.33,35.17,35.32,71000.0,35.29,35.33,35.17,35.32,71000.0
2005-08-22 10:30:00,35.33,35.87,35.33,35.74,149400.0,35.33,35.87,35.33,35.74,149400.0
2005-08-22 11:00:00,35.74,35.74,35.46,35.59,74600.0,35.74,35.74,35.46,35.59,74600.0
2005-08-22 11:30:00,35.59,35.59,35.4,35.43,56200.0,35.59,35.59,35.4,35.43,56200.0
2005-08-22 12:00:00,35.4,35.41,35.24,35.33,29200.0,35.4,35.41,35.24,35.33,29200.0
2005-08-22 12:30:00,35.29,35.41,35.07,35.41,36400.0,35.29,35.41,35.07,35.41,36400.0
2005-08-22 13:00:00,35.42,35.51,35.32,35.46,50600.0,35.42,35.51,35.32,35.46,50600.0
2005-08-22 13:30:00,35.47,35.5,35.4,35.48,49800.0,35.47,35.5,35.4,35.48,49800.0
2005-08-22 14:00:00,35.47,35.63,35.42,35.54,38600.0,35.47,35.63,35.42,35.54,38600.0
2005-08-22 14:30:00,35.52,35.54,35.41,35.44,22200.0,35.52,35.54,35.41,35.44,22200.0
2005-08-22 15:00:00,35.43,35.56,35.4,35.5,18600.0,35.43,35.56,35.4,35.5,18600.0
2005-08-22 15:30:00,35.5,36.07,35.5,35.8,248800.0,35.5,36.07,35.5,35.8,248800.0
2005-08-23 09:30:00,35.83,36.32,35.81,35.95,132400.0,35.83,36.32,35.81,35.95,132400.0
2005-08-23 10:00:00,35.92,35.92,35.57,35.6,51600.0,35.92,35.92,35.57,35.6,51600.0
2005-08-23 10:30:00,35.6,35.69,35.0,35.19,86400.0,35.6,35.69,35.0,35.19,86400.0
2005-08-23 11:00:00,35.16,35.39,35.16,35.23,29200.0,35.16,35.39,35.16,35.23,29200.0
2005-08-23 11:30:00,35.2,35.29,35.09,35.11,39000.0,35.2,35.29,35.09,35.11,39000.0
2005-08-23 12:00:00,35.09,35.13,34.74,35.03,41400.0,35.09,35.13,34.74,35.03,41400.0
2005-08-23 12:30:00,35.05,35.15,34.9,35.05,118000.0,35.05,35.15,34.9,35.05,118000.0
2005-08-23 13:00:00,35.02,35.05,34.88,34.9,26600.0,35.02,35.05,34.88,34.9,26600.0
2005-08-23 13:30:00,34.9,35.07,34.85,34.99,11400.0,34.9,35.07,34.85,34.99,11400.0
2005-08-23 14:00:00,34.94,35.02,34.85,34.94,17600.0,34.94,35.02,34.85,34.94,17600.0
2005-08-23 14:30:00,34.94,35.2,34.85,35.13,25600.0,34.94,35.2,34.85,35.13,25600.0
2005-08-23 15:00:00,35.19,35.29,35.0,35.29,29000.0,35.19,35.29,35.0,35.29,29000.0
2005-08-23 15:30:00,35.29,35.33,35.11,35.23,31800.0,35.29,35.33,35.11,35.23,31800.0
2005-08-24 09:30:00,35.15,35.31,34.63,34.98,58600.0,35.15,35.31,34.63,34.98,58600.0
2005-08-24 10:00:00,34.98,35.27,34.98,35.22,35000.0,34.98,35.27,34.98,35.22,35000.0
2005-08-24 10:30:00,35.19,35.76,35.19,35.44,49400.0,35.19,35.76,35.19,35.44,49400.0
2005-08-24 11:00:00,35.38,35.41,35.07,35.34,44600.0,35.38,35.41,35.07,35.34,44600.0
2005-08-24 11:30:00,35.34,35.34,35.13,35.16,20800.0,35.34,35.34,35.13,35.16,20800.0
2005-08-24 12:00:00,35.19,35.38,35.13,35.34,48000.0,35.19,35.38,35.13,35.34,48000.0
2005-08-24 12:30:00,35.34,35.48,35.32,35.43,32200.0,35.34,35.48,35.32,35.43,32200.0
2005-08-24 13:00:00,35.43,35.55,35.43,35.54,28000.0,35.43,35.55,35.43,35.54,28000.0
2005-08-24 13:30:00,35.53,35.59,35.49,35.51,11800.0,35.53,35.59,35.49,35.51,11800.0
2005-08-24 14:00:00,35.5,35.56,35.32,35.32,14000.0,35.5,35.56,35.32,35.32,14000.0
2005-08-24 14:30:00,35.32,35.45,35.23,35.3,18200.0,35.32,35.45,35.23,35.3,18200.0
2005-08-24 15:00:00,35.27,35.27,34.93,35.0,64800.0,35.27,35.27,34.93,35.0,64800.0
2005-08-24 15:30:00,35.01,35.17,34.99,35.09,47200.0,35.01,35.17,34.99,35.09,47200.0
2005-08-25 09:30:00,35.1,35.51,34.93,35.43,26000.0,35.1,35.51,34.93,35.43,26000.0
2005-08-25 10:00:00,35.4,35.47,35.33,35.42,21400.0,35.4,35.47,35.33,35.42,21400.0
2005-08-25 10:30:00,35.42,35.42,34.88,35.17,23400.0,35.42,35.42,34.88,35.17,23400.0
2005-08-25 11:00:00,35.18,35.34,35.16,35.32,18800.0,35.18,35.34,35.16,35.32,18800.0
2005-08-25 11:30:00,35.31,35.32,35.2,35.32,14600.0,35.31,35.32,35.2,35.32,14600.0
2005-08-25 12:00:00,35.3,35.32,35.17,35.17,9400.0,35.3,35.32,35.17,35.17,9400.0
2005-08-25 12:30:00,35.23,35.35,35.22,35.35,10400.0,35.23,35.35,35.22,35.35,10400.0
2005-08-25 13:00:00,35.35,35.37,35.16,35.27,11200.0,35.35,35.37,35.16,35.27,11200.0
2005-08-25 13:30:00,35.27,35.35,35.21,35.21,14600.0,35.27,35.35,35.21,35.21,14600.0
2005-08-25 14:00:00,35.27,35.34,35.2,35.29,14200.0,35.27,35.34,35.2,35.29,14200.0
2005-08-25 14:30:00,35.32,35.38,35.24,35.32,16400.0,35.32,35.38,35.24,35.32,16400.0
2005-08-25 15:00:00,35.34,35.35,35.27,35.3,24000.0,35.34,35.35,35.27,35.3,24000.0
2005-08-25 15:30:00,35.29,35.35,35.19,35.35,50600.0,35.29,35.35,35.19,35.35,50600.0
2005-08-26 09:30:00,35.38,35.49,34.75,34.83,32600.0,35.38,35.49,34.75,34.83,32600.0
2005-08-26 10:00:00,34.75,34.75,34.6,34.65,25800.0,34.75,34.75,34.6,34.65,25800.0
2005-08-26 10:30:00,34.65,34.84,34.45,34.6,38800.0,34.65,34.84,34.45,34.6,38800.0
2005-08-26 11:00:00,34.62,34.63,34.49,34.49,39000.0,34.62,34.63,34.49,34.49,39000.0
2005-08-26 11:30:00,34.49,34.54,34.47,34.52,20800.0,34.49,34.54,34.47,34.52,20800.0
2005-08-26 12:00:00,34.49,34.6,34.49,34.6,12400.0,34.49,34.6,34.49,34.6,12400.0
2005-08-26 12:30:00,34.58,34.6,34.53,34.58,6200.0,34.58,34.6,34.53,34.58,6200.0
2005-08-26 13:00:00,34.58,34.6,34.3,34.38,60600.0,34.58,34.6,34.3,34.38,60600.0
2005-08-26 13:30:00,34.43,34.58,34.41,34.55,22200.0,34.43,34.58,34.41,34.55,22200.0
2005-08-26 14:00:00,34.54,34.62,34.51,34.6,53400.0,34.54,34.62,34.51,34.6,53400.0
2005-08-26 14:30:00,34.61,34.63,34.46,34.55,78800.0,34.61,34.63,34.46,34.55,78800.0
2005-08-26 15:00:00,34.55,34.67,34.47,34.62,38400.0,34.55,34.67,34.47,34.62,38400.0
2005-08-26 15:30:00,34.62,34.81,34.57,34.76,97200.0,34.62,34.81,34.57,34.76,97200.0
2005-08-29 09:30:00,34.6,34.73,34.53,34.63,19200.0,34.6,34.73,34.53,34.63,19200.0
2005-08-29 10:00:00,34.7,34.83,34.66,34.7,26600.0,34.7,34.83,34.66,34.7,26600.0
2005-08-29 10:30:00,34.72,34.74,34.62,34.63,10200.0,34.72,34.74,34.62,34.63,10200.0
2005-08-29 11:00:00,34.65,34.66,34.38,34.5,25600.0,34.65,34.66,34.38,34.5,25600.0
2005-08-29 11:30:00,34.5,34.5,34.38,34.42,18400.0,34.5,34.5,34.38,34.42,18400.0
2005-08-29 12:00:00,34.42,34.52,34.38,34.5,15600.0,34.42,34.52,34.38,34.5,15600.0
2005-08-29 12:30:00,34.5,34.52,34.38,34.46,15600.0,34.5,34.52,34.38,34.46,15600.0
2005-08-29 13:00:00,34.45,34.63,34.44,34.49,20200.0,34.45,34.63,34.44,34.49,20200.0
2005-08-29 13:30:00,34.49,34.95,34.48,34.92,37600.0,34.49,34.95,34.48,34.92,37600.0
2005-08-29 14:00:00,34.95,34.95,34.73,34.88,78200.0,34.95,34.95,34.73,34.88,78200.0
2005-08-29 14:30:00,34.89,35.0,34.87,34.97,21200.0,34.89,35.0,34.87,34.97,21200.0
2005-08-29 15:00:00,34.99,35.11,34.93,35.0,49400.0,34.99,35.11,34.93,35.0,49400.0
2005-08-29 15:30:00,35.06,35.1,34.9,34.9,69400.0,35.06,35.1,34.9,34.9,69400.0
2005-08-30 09:30:00,34.87,35.16,34.33,34.59,68600.0,34.87,35.16,34.33,34.59,68600.0
2005-08-30 10:00:00,34.6,34.81,34.49,34.66,61800.0,34.6,34.81,34.49,34.66,61800.0
2005-08-30 10:30:00,34.67,34.71,34.52,34.67,20400.0,34.67,34.71,34.52,34.67,20400.0
2005-08-30 11:00:00,34.66,34.77,34.52,34.77,48000.0,34.66,34.77,34.52,34.77,48000.0
2005-08-30 11:30:00,34.81,35.0,34.77,34.99,59400.0,34.81,35.0,34.77,34.99,59400.0
2005-08-30 12:00:00,34.98,35.3,34.98,35.21,56200.0,34.98,35.3,34.98,35.21,56200.0
2005-08-30 12:30:00,35.15,35.4,35.15,35.32,29800.0,35.15,35.4,35.15,35.32,29800.0
2005-08-30 13:00:00,35.26,35.26,35.15,35.23,21400.0,35.26,35.26,35.15,35.23,21400.0
2005-08-30 13:30:00,35.23,35.33,35.16,35.18,21200.0,35.23,35.33,35.16,35.18,21200.0
2005-08-30 14:00:00,35.16,35.21,34.93,35.01,57200.0,35.16,35.21,34.93,35.01,57200.0
2005-08-30 14:30:00,34.99,35.11,34.9,34.97,51000.0,34.99,35.11,34.9,34.97,51000.0
2005-08-30 15:00:00,34.97,35.22,34.91,35.03,39000.0,34.97,35.22,34.91,35.03,39000.0
2005-08-30 15:30:00,35.06,35.42,34.96,34.96,114200.0,35.06,35.42,34.96,34.96,114200.0
2005-08-31 09:30:00,35.01,35.35,34.98,35.05,46400.0,35.01,35.35,34.98,35.05,46400.0
2005-08-31 10:00:00,35.1,35.1,34.68,34.85,72200.0,35.1,35.1,34.68,34.85,72200.0
2005-08-31 10:30:00,34.85,35.0,34.82,34.86,41000.0,34.85,35.0,34.82,34.86,41000.0
2005-08-31 11:00:00,34.87,35.24,34.87,35.0,44200.0,34.87,35.24,34.87,35.0,44200.0
2005-08-31 11:30:00,34.98,35.1,34.87,34.94,29000.0,34.98,35.1,34.87,34.94,29000.0
2005-08-31 12:00:00,34.94,34.96,34.74,34.75,18200.0,34.94,34.96,34.74,34.75,18200.0
2005-08-31 12:30:00,34.74,34.83,34.6,34.8,61800.0,34.74,34.83,34.6,34.8,61800.0
2005-08-31 13:00:00,34.8,35.0,34.79,34.92,23800.0,34.8,35.0,34.79,34.92,23800.0
2005-08-31 13:30:00,34.88,35.07,34.75,35.06,21400.0,34.88,35.07,34.75,35.06,21400.0
2005-08-31 14:00:00,35.02,35.02,34.88,35.01,10400.0,35.02,35.02,34.88,35.01,10400.0
2005-08-31 14:30:00,35.06,35.15,34.87,35.07,36400.0,35.06,35.15,34.87,35.07,36400.0
2005-08-31 15:00:00,35.15,35.21,34.91,35.14,64200.0,35.15,35.21,34.91,35.14,64200.0
2005-08-31 15:30:00,35.12,35.35,35.1,35.13,123200.0,35.12,35.35,35.1,35.13,123200.0
2005-09-01 09:30:00,35.1,35.73,35.1,35.47,69000.0,35.1,35.73,35.1,35.47,69000.0
2005-09-01 10:00:00,35.46,35.46,34.99,35.2,87600.0,35.46,35.46,34.99,35.2,87600.0
2005-09-01 10:30:00,35.18,35.18,34.71,34.91,128400.0,35.18,35.18,34.71,34.91,128400.0
2005-09-01 11:00:00,34.95,34.95,34.8,34.91,41600.0,34.95,34.95,34.8,34.91,41600.0
2005-09-01 11:30:00,34.91,34.97,34.73,34.81,55400.0,34.91,34.97,34.73,34.81,55400.0
2005-09-01 12:00:00,34.83,34.95,34.51,34.62,81800.0,34.83,34.95,34.51,34.62,81800.0
2005-09-01 12:30:00,34.62,34.92,34.58,34.74,30400.0,34.62,34.92,34.58,34.74,30400.0
2005-09-01 13:00:00,34.73,34.94,34.73,34.85,24400.0,34.73,34.94,34.73,34.85,24400.0
2005-09-01 13:30:00,34.85,34.88,34.67,34.85,19000.0,34.85,34.88,34.67,34.85,19000.0
2005-09-01 14:00:00,34.8,34.89,34.73,34.83,18400.0,34.8,34.89,34.73,34.83,18400.0
2005-09-01 14:30:00,34.76,35.1,34.76,35.01,55800.0,34.76,35.1,34.76,35.01,55800.0
2005-09-01 15:00:00,35.04,35.1,34.92,35.0,30400.0,35.04,35.1,34.92,35.0,30400.0
2005-09-01 15:30:00,35.04,35.04,34.9,34.98,53200.0,35.04,35.04,34.9,34.98,53200.0
2005-09-02 09:30:00,34.98,35.23,34.85,34.9,38600.0,34.98,35.23,34.85,34.9,38600.0
2005-09-02 10:00:00,34.92,35.03,34.8,34.8,25800.0,34.92,35.03,34.8,34.8,25800.0
2005-09-02 10:30:00,34.74,34.74,34.41,34.56,42200.0,34.74,34.74,34.41,34.56,42200.0
2005-09-02 11:00:00,34.59,34.67,34.55,34.56,18600.0,34.59,34.67,34.55,34.56,18600.0
2005-09-02 11:30:00,34.56,34.56,34.43,34.47,14800.0,34.56,34.56,34.43,34.47,14800.0
2005-09-02 12:00:00,34.48,34.63,34.48,34.6,13600.0,34.48,34.63,34.48,34.6,13600.0
2005-09-02 12:30:00,34.6,34.68,34.58,34.67,14200.0,34.6,34.68,34.58,34.67,14200.0
2005-09-02 13:00:00,34.67,34.67,34.6,34.61,5800.0,34.67,34.67,34.6,34.61,5800.0
2005-09-02 13:30:00,34.59,34.65,34.58,34.64,7000.0,34.59,34.65,34.58,34.64,7000.0
2005-09-02 14:00:00,34.64,34.67,34.62,34.67,9400.0,34.64,34.67,34.62,34.67,9400.0
2005-09-02 14:30:00,34.62,34.7,34.62,34.66,21600.0,34.62,34.7,34.62,34.66,21600.0
2005-09-02 15:00:00,34.66,34.67,34.6,34.63,14600.0,34.66,34.67,34.6,34.63,14600.0
2005-09-02 15:30:00,34.63,34.69,34.38,34.53,65800.0,34.63,34.69,34.38,34.53,65800.0
2005-09-06 09:30:00,34.64,34.76,34.35,34.49,87600.0,34.64,34.76,34.35,34.49,87600.0
2005-09-06 10:00:00,34.51,34.7,34.45,34.59,84600.0,34.51,34.7,34.45,34.59,84600.0
2005-09-06 10:30:00,34.59,35.3,34.49,34.98,66600.0,34.59,35.3,34.49,34.98,66600.0
2005-09-06 11:00:00,34.98,35.02,34.69,34.69,28000.0,34.98,35.02,34.69,34.69,28000.0
2005-09-06 11:30:00,34.69,34.75,34.68,34.71,15400.0,34.69,34.75,34.68,34.71,15400.0
2005-09-06 12:00:00,34.71,34.74,34.71,34.71,4400.0,34.71,34.74,34.71,34.71,4400.0
2005-09-06 12:30:00,34.7,34.77,34.69,34.74,46400.0,34.7,34.77,34.69,34.74,46400.0
2005-09-06 13:00:00,34.74,34.78,34.7,34.71,10000.0,34.74,34.78,34.7,34.71,10000.0
2005-09-06 13:30:00,34.71,34.79,34.71,34.76,16200.0,34.71,34.79,34.71,34.76,16200.0
2005-09-06 14:00:00,34.78,34.97,34.76,34.91,27200.0,34.78,34.97,34.76,34.91,27200.0
2005-09-06 14:30:00,34.89,35.06,34.87,34.94,15000.0,34.89,35.06,34.87,34.94,15000.0
2005-09-06 15:00:00,35.0,35.04,34.77,34.85,20600.0,35.0,35.04,34.77,34.85,20600.0
2005-09-06 15:30:00,34.85,35.01,34.81,34.99,63200.0,34.85,35.01,34.81,34.99,63200.0
2005-09-07 09:30:00,34.94,35.14,34.67,35.05,50800.0,34.94,35.14,34.67,35.05,50800.0
2005-09-07 10:00:00,34.99,34.99,34.52,34.66,31400.0,34.99,34.99,34.52,34.66,31400.0
2005-09-07 10:30:00,34.65,34.99,34.65,34.99,11600.0,34.65,34.99,34.65,34.99,11600.0
2005-09-07 11:00:00,35.03,35.75,35.03,35.28,127400.0,35.03,35.75,35.03,35.28,127400.0
2005-09-07 11:30:00,35.3,35.89,35.3,35.5,85600.0,35.3,35.89,35.3,35.5,85600.0
2005-09-07 12:00:00,35.52,35.57,35.5,35.51,14000.0,35.52,35.57,35.5,35.51,14000.0
2005-09-07 12:30:00,35.48,35.48,35.35,35.42,17400.0,35.48,35.48,35.35,35.42,17400.0
2005-09-07 13:00:00,35.38,35.53,35.29,35.48,14400.0,35.38,35.53,35.29,35.48,14400.0
2005-09-07 13:30:00,35.44,35.49,35.41,35.49,8600.0,35.44,35.49,35.41,35.49,8600.0
2005-09-07 14:00:00,35.49,35.55,35.41,35.44,6600.0,35.49,35.55,35.41,35.44,6600.0
2005-09-07 14:30:00,35.44,35.55,35.31,35.52,40000.0,35.44,35.55,35.31,35.52,40000.0
2005-09-07 15:00:00,35.52,35.99,35.43,35.99,57800.0,35.52,35.99,35.43,35.99,57800.0
2005-09-07 15:30:00,35.98,36.16,35.51,35.74,163400.0,35.98,36.16,35.51,35.74,163400.0
2005-09-08 09:30:00,35.71,36.25,35.51,35.68,137200.0,35.71,36.25,35.51,35.68,137200.0
2005-09-08 10:00:00,35.7,35.74,35.4,35.73,57200.0,35.7,35.74,35.4,35.73,57200.0
2005-09-08 10:30:00,35.66,35.93,35.46,35.64,47200.0,35.66,35.93,35.46,35.64,47200.0
2005-09-08 11:00:00,35.66,35.7,35.45,35.58,46800.0,35.66,35.7,35.45,35.58,46800.0
2005-09-08 11:30:00,35.58,35.63,35.49,35.49,18600.0,35.58,35.63,35.49,35.49,18600.0
2005-09-08 12:00:00,35.49,35.77,35.46,35.68,39200.0,35.49,35.77,35.46,35.68,39200.0
2005-09-08 12:30:00,35.74,35.82,35.63,35.75,20200.0,35.74,35.82,35.63,35.75,20200.0
2005-09-08 13:00:00,35.73,35.81,35.34,35.45,53800.0,35.73,35.81,35.34,35.45,53800.0
2005-09-08 13:30:00,35.45,35.55,35.06,35.49,91400.0,35.45,35.55,35.06,35.49,91400.0
2005-09-08 14:00:00,35.41,35.55,35.14,35.21,57200.0,35.41,35.55,35.14,35.21,57200.0
2005-09-08 14:30:00,35.19,35.35,35.06,35.17,25800.0,35.19,35.35,35.06,35.17,25800.0
2005-09-08 15:00:00,35.18,35.18,34.63,34.81,90000.0,35.18,35.18,34.63,34.81,90000.0
2005-09-08 15:30:00,34.81,35.01,34.76,34.93,69800.0,34.81,35.01,34.76,34.93,69800.0
2005-09-09 09:30:00,35.85,35.9,35.12,35.2,207800.0,35.85,35.9,35.12,35.2,207800.0
2005-09-09 10:00:00,35.21,35.95,35.0,35.77,122600.0,35.21,35.95,35.0,35.77,122600.0
2005-09-09 10:30:00,35.8,36.1,35.74,35.94,152400.0,35.8,36.1,35.74,35.94,152400.0
2005-09-09 11:00:00,35.94,36.6,35.93,36.49,213000.0,35.94,36.6,35.93,36.49,213000.0
2005-09-09 11:30:00,36.49,36.85,36.4,36.84,152000.0,36.49,36.85,36.4,36.84,152000.0
2005-09-09 12:00:00,36.85,37.08,36.69,36.8,116000.0,36.85,37.08,36.69,36.8,116000.0
2005-09-09 12:30:00,36.83,36.85,36.5,36.6,104600.0,36.83,36.85,36.5,36.6,104600.0
2005-09-09 13:00:00,36.6,36.66,36.51,36.62,36600.0,36.6,36.66,36.51,36.62,36600.0
2005-09-09 13:30:00,36.62,36.69,36.51,36.69,46800.0,36.62,36.69,36.51,36.69,46800.0
2005-09-09 14:00:00,36.68,36.7,36.55,36.68,33200.0,36.68,36.7,36.55,36.68,33200.0
2005-09-09 14:30:00,36.67,36.94,36.65,36.89,87000.0,36.67,36.94,36.65,36.89,87000.0
2005-09-09 15:00:00,36.92,37.0,36.71,36.98,85600.0,36.92,37.0,36.71,36.98,85600.0
2005-09-09 15:30:00,36.98,37.0,36.85,36.95,169000.0,36.98,37.0,36.85,36.95,169000.0
2005-09-12 09:30:00,37.13,37.4,36.65,37.22,136600.0,37.13,37.4,36.65,37.22,136600.0
2005-09-12 10:00:00,37.22,37.41,36.51,36.76,108000.0,37.22,37.41,36.51,36.76,108000.0
2005-09-12 10:30:00,36.73,36.98,36.6,36.95,29600.0,36.73,36.98,36.6,36.95,29600.0
2005-09-12 11:00:00,36.98,37.04,36.69,36.97,48600.0,36.98,37.04,36.69,36.97,48600.0
2005-09-12 11:30:00,36.97,37.15,36.54,36.55,57400.0,36.97,37.15,36.54,36.55,57400.0
2005-09-12 12:00:00,36.55,36.9,36.25,36.88,101400.0,36.55,36.9,36.25,36.88,101400.0
2005-09-12 12:30:00,36.95,37.02,36.79,36.93,34600.0,36.95,37.02,36.79,36.93,34600.0
2005-09-12 13:00:00,36.9,36.93,36.71,36.71,13600.0,36.9,36.93,36.71,36.71,13600.0
2005-09-12 13:30:00,36.73,36.97,36.63,36.63,16000.0,36.73,36.97,36.63,36.63,16000.0
2005-09-12 14:00:00,36.57,36.57,36.36,36.52,38600.0,36.57,36.57,36.36,36.52,38600.0
2005-09-12 14:30:00,36.54,36.63,36.44,36.55,23000.0,36.54,36.63,36.44,36.55,23000.0
2005-09-12 15:00:00,36.56,36.68,36.51,36.55,24800.0,36.56,36.68,36.51,36.55,24800.0
2005-09-12 15:30:00,36.54,36.57,36.38,36.4,72600.0,36.54,36.57,36.38,36.4,72600.0
2005-09-13 09:30:00,36.35,36.45,35.91,36.19,66200.0,36.35,36.45,35.91,36.19,66200.0
2005-09-13 10:00:00,36.21,36.37,35.95,35.95,78400.0,36.21,36.37,35.95,35.95,78400.0
2005-09-13 10:30:00,35.98,36.0,35.79,35.79,34600.0,35.98,36.0,35.79,35.79,34600.0
2005-09-13 11:00:00,35.82,35.88,35.68,35.88,59800.0,35.82,35.88,35.68,35.88,59800.0
2005-09-13 11:30:00,35.88,36.09,35.85,35.96,34000.0,35.88,36.09,35.85,35.96,34000.0
2005-09-13 12:00:00,35.98,35.98,35.83,35.88,52400.0,35.98,35.98,35.83,35.88,52400.0
2005-09-13 12:30:00,35.89,36.04,35.87,36.04,20400.0,35.89,36.04,35.87,36.04,20400.0
2005-09-13 13:00:00,36.08,36.31,36.0,36.3,77200.0,36.08,36.31,36.0,36.3,77200.0
2005-09-13 13:30:00,36.3,36.53,36.27,36.27,31200.0,36.3,36.53,36.27,36.27,31200.0
2005-09-13 14:00:00,36.26,36.49,36.18,36.42,24600.0,36.26,36.49,36.18,36.42,24600.0
2005-09-13 14:30:00,36.42,36.52,36.36,36.51,36600.0,36.42,36.52,36.36,36.51,36600.0
2005-09-13 15:00:00,36.5,36.55,36.19,36.25,38600.0,36.5,36.55,36.19,36.25,38600.0
2005-09-13 15:30:00,36.22,36.45,36.1,36.25,65800.0,36.22,36.45,36.1,36.25,65800.0
2005-09-14 09:30:00,36.4,36.4,36.0,36.12,38400.0,36.4,36.4,36.0,36.12,38400.0
2005-09-14 10:00:00,36.12,36.34,36.12,36.25,23400.0,36.12,36.34,36.12,36.25,23400.0
2005-09-14 10:30:00,36.25,36.34,36.17,36.25,41400.0,36.25,36.34,36.17,36.25,41400.0
2005-09-14 11:00:00,36.27,36.33,36.25,36.33,38000.0,36.27,36.33,36.25,36.33,38000.0
2005-09-14 11:30:00,36.32,36.49,36.3,36.32,57400.0,36.32,36.49,36.3,36.32,57400.0
2005-09-14 12:00:00,36.38,36.49,36.29,36.29,35600.0,36.38,36.49,36.29,36.29,35600.0
2005-09-14 12:30:00,36.29,36.39,36.27,36.29,11000.0,36.29,36.39,36.27,36.29,11000.0
2005-09-14 13:00:00,36.3,36.38,36.1,36.25,48200.0,36.3,36.38,36.1,36.25,48200.0
2005-09-14 13:30:00,36.15,36.18,35.95,36.02,42000.0,36.15,36.18,35.95,36.02,42000.0
2005-09-14 14:00:00,36.05,36.1,35.83,35.92,47400.0,36.05,36.1,35.83,35.92,47400.0
2005-09-14 14:30:00,35.88,35.92,35.59,35.71,35400.0,35.88,35.92,35.59,35.71,35400.0
2005-09-14 15:00:00,35.64,35.83,35.55,35.59,45800.0,35.64,35.83,35.55,35.59,45800.0
2005-09-14 15:30:00,35.59,35.72,35.59,35.7,82400.0,35.59,35.72,35.59,35.7,82400.0
2005-09-15 09:30:00,35.68,36.17,35.68,36.15,53400.0,35.68,36.17,35.68,36.15,53400.0
2005-09-15 10:00:00,36.15,36.25,35.58,35.66,78600.0,36.15,36.25,35.58,35.66,78600.0
2005-09-15 10:30:00,35.66,35.76,35.35,35.45,64400.0,35.66,35.76,35.35,35.45,64400.0
2005-09-15 11:00:00,35.43,35.52,35.12,35.41,53800.0,35.43,35.52,35.12,35.41,53800.0
2005-09-15 11:30:00,35.45,35.65,35.39,35.46,20600.0,35.45,35.65,35.39,35.46,20600.0
2005-09-15 12:00:00,35.46,35.48,35.34,35.42,14600.0,35.46,35.48,35.34,35.42,14600.0
2005-09-15 12:30:00,35.47,35.55,35.47,35.54,3400.0,35.47,35.55,35.47,35.54,3400.0
2005-09-15 13:00:00,35.56,35.74,35.54,35.72,14200.0,35.56,35.74,35.54,35.72,14200.0
2005-09-15 13:30:00,35.74,35.84,35.71,35.75,5200.0,35.74,35.84,35.71,35.75,5200.0
2005-09-15 14:00:00,35.74,35.87,35.68,35.79,29600.0,35.74,35.87,35.68,35.79,29600.0
2005-09-15 14:30:00,35.8,35.87,35.79,35.85,18800.0,35.8,35.87,35.79,35.85,18800.0
2005-09-15 15:00:00,35.85,35.86,35.63,35.65,75000.0,35.85,35.86,35.63,35.65,75000.0
2005-09-15 15:30:00,35.64,35.67,35.37,35.47,65800.0,35.64,35.67,35.37,35.47,65800.0
2005-09-16 09:30:00,35.68,35.78,35.43,35.49,345400.0,35.68,35.78,35.43,35.49,345400.0
2005-09-16 10:00:00,35.49,35.51,35.1,35.29,37600.0,35.49,35.51,35.1,35.29,37600.0
2005-09-16 10:30:00,35.26,35.38,35.1,35.23,35000.0,35.26,35.38,35.1,35.23,35000.0
2005-09-16 11:00:00,35.23,35.49,35.19,35.49,14400.0,35.23,35.49,35.19,35.49,14400.0
2005-09-16 11:30:00,35.45,35.45,35.31,35.31,10800.0,35.45,35.45,35.31,35.31,10800.0
2005-09-16 12:00:00,35.29,35.37,35.27,35.37,3600.0,35.29,35.37,35.27,35.37,3600.0
2005-09-16 12:30:00,35.37,35.38,35.3,35.3,10200.0,35.37,35.38,35.3,35.3,10200.0
2005-09-16 13:00:00,35.33,35.33,35.22,35.27,13800.0,35.33,35.33,35.22,35.27,13800.0
2005-09-16 13:30:00,35.3,35.38,35.22,35.38,9600.0,35.3,35.38,35.22,35.38,9600.0
2005-09-16 14:00:00,35.36,35.43,35.31,35.35,19800.0,35.36,35.43,35.31,35.35,19800.0
2005-09-16 14:30:00,35.38,35.42,35.33,35.33,11600.0,35.38,35.42,35.33,35.33,11600.0
2005-09-16 15:00:00,35.35,35.44,35.35,35.43,50400.0,35.35,35.44,35.35,35.43,50400.0
2005-09-16 15:30:00,35.41,35.51,35.37,35.45,77800.0,35.41,35.51,35.37,35.45,77800.0
2005-09-19 09:30:00,35.55,36.12,35.55,35.82,39200.0,35.55,36.12,35.55,35.82,39200.0
2005-09-19 10:00:00,35.79,35.8,35.19,35.4,31600.0,35.79,35.8,35.19,35.4,31600.0
2005-09-19 10:30:00,35.35,35.49,35.33,35.33,18000.0,35.35,35.49,35.33,35.33,18000.0
2005-09-19 11:00:00,35.33,35.36,35.17,35.17,11000.0,35.33,35.36,35.17,35.17,11000.0
2005-09-19 11:30:00,35.16,35.17,35.01,35.1,21600.0,35.16,35.17,35.01,35.1,21600.0
2005-09-19 12:00:00,35.13,35.15,35.09,35.13,7400.0,35.13,35.15,35.09,35.13,7400.0
2005-09-19 12:30:00,35.15,35.21,35.13,35.21,8800.0,35.15,35.21,35.13,35.21,8800.0
2005-09-19 13:00:00,35.2,35.44,35.2,35.39,20800.0,35.2,35.44,35.2,35.39,20800.0
2005-09-19 13:30:00,35.35,35.35,35.21,35.27,9200.0,35.35,35.35,35.21,35.27,9200.0
2005-09-19 14:00:00,35.27,35.27,35.13,35.18,15600.0,35.27,35.27,35.13,35.18,15600.0
2005-09-19 14:30:00,35.24,35.25,35.16,35.16,11200.0,35.24,35.25,35.16,35.16,11200.0
2005-09-19 15:00:00,35.21,35.25,35.15,35.2,82600.0,35.21,35.25,35.15,35.2,82600.0
2005-09-19 15:30:00,35.22,35.22,35.02,35.06,134000.0,35.22,35.22,35.02,35.06,134000.0
2005-09-20 09:30:00,35.25,35.44,35.15,35.38,36000.0,35.25,35.44,35.15,35.38,36000.0
2005-09-20 10:00:00,35.34,35.63,35.32,35.49,20200.0,35.34,35.63,35.32,35.49,20200.0
2005-09-20 10:30:00,35.49,35.55,35.17,35.19,32400.0,35.49,35.55,35.17,35.19,32400.0
2005-09-20 11:00:00,35.19,35.19,34.89,34.91,66200.0,35.19,35.19,34.89,34.91,66200.0
2005-09-20 11:30:00,34.92,35.07,34.91,34.99,29200.0,34.92,35.07,34.91,34.99,29200.0
2005-09-20 12:00:00,34.98,35.05,34.97,34.98,15800.0,34.98,35.05,34.97,34.98,15800.0
2005-09-20 12:30:00,34.98,35.02,34.94,35.0,10800.0,34.98,35.02,34.94,35.0,10800.0
2005-09-20 13:00:00,35.0,35.05,34.99,35.0,13400.0,35.0,35.05,34.99,35.0,13400.0
2005-09-20 13:30:00,34.99,34.99,34.91,34.91,18200.0,34.99,34.99,34.91,34.91,18200.0
2005-09-20 14:00:00,34.9,35.02,34.89,34.94,23600.0,34.9,35.02,34.89,34.94,23600.0
2005-09-20 14:30:00,34.99,35.05,34.48,34.57,60400.0,34.99,35.05,34.48,34.57,60400.0
2005-09-20 15:00:00,34.57,34.74,34.47,34.74,35600.0,34.57,34.74,34.47,34.74,35600.0
2005-09-20 15:30:00,34.6,34.69,34.49,34.5,69600.0,34.6,34.69,34.49,34.5,69600.0
2005-09-21 09:30:00,34.45,34.52,34.1,34.15,98400.0,34.45,34.52,34.1,34.15,98400.0
2005-09-21 10:00:00,34.15,34.23,34.1,34.22,77000.0,34.15,34.23,34.1,34.22,77000.0
2005-09-21 10:30:00,34.22,34.59,34.2,34.54,70800.0,34.22,34.59,34.2,34.54,70800.0
2005-09-21 11:00:00,34.57,34.77,34.56,34.63,57600.0,34.57,34.77,34.56,34.63,57600.0
2005-09-21 11:30:00,34.66,34.7,34.58,34.65,30400.0,34.66,34.7,34.58,34.65,30400.0
2005-09-21 12:00:00,34.63,34.7,34.61,34.69,20400.0,34.63,34.7,34.61,34.69,20400.0
2005-09-21 12:30:00,34.68,34.91,34.68,34.87,46200.0,34.68,34.91,34.68,34.87,46200.0
2005-09-21 13:00:00,34.83,34.87,34.58,34.63,17000.0,34.83,34.87,34.58,34.63,17000.0
2005-09-21 13:30:00,34.63,34.63,34.18,34.31,38000.0,34.63,34.63,34.18,34.31,38000.0
2005-09-21 14:00:00,34.25,34.33,34.23,34.31,17800.0,34.25,34.33,34.23,34.31,17800.0
2005-09-21 14:30:00,34.31,34.52,34.31,34.49,40400.0,34.31,34.52,34.31,34.49,40400.0
2005-09-21 15:00:00,34.45,34.47,34.27,34.41,31800.0,34.45,34.47,34.27,34.41,31800.0
2005-09-21 15:30:00,34.41,34.48,34.27,34.4,53800.0,34.41,34.48,34.27,34.4,53800.0
2005-09-22 09:30:00,34.2,34.38,33.29,33.6,142800.0,34.2,34.38,33.29,33.6,142800.0
2005-09-22 10:00:00,33.53,34.17,33.53,33.87,80200.0,33.53,34.17,33.53,33.87,80200.0
2005-09-22 10:30:00,33.89,34.17,33.88,34.01,37400.0,33.89,34.17,33.88,34.01,37400.0
2005-09-22 11:00:00,34.05,34.21,34.01,34.15,16400.0,34.05,34.21,34.01,34.15,16400.0
2005-09-22 11:30:00,34.13,34.19,33.99,34.13,25600.0,34.13,34.19,33.99,34.13,25600.0
2005-09-22 12:00:00,34.11,34.15,34.06,34.07,20000.0,34.11,34.15,34.06,34.07,20000.0
2005-09-22 12:30:00,34.08,34.22,34.07,34.22,8000.0,34.08,34.22,34.07,34.22,8000.0
2005-09-22 13:00:00,34.24,34.27,34.19,34.23,23000.0,34.24,34.27,34.19,34.23,23000.0
2005-09-22 13:30:00,34.24,34.61,34.23,34.55,21200.0,34.24,34.61,34.23,34.55,21200.0
2005-09-22 14:00:00,34.55,34.57,34.45,34.46,21200.0,34.55,34.57,34.45,34.46,21200.0
2005-09-22 14:30:00,34.47,34.64,34.45,34.56,21200.0,34.47,34.64,34.45,34.56,21200.0
2005-09-22 15:00:00,34.56,34.8,34.53,34.58,37000.0,34.56,34.8,34.53,34.58,37000.0
2005-09-22 15:30:00,34.59,34.74,34.55,34.63,66600.0,34.59,34.74,34.55,34.63,66600.0
2005-09-23 09:30:00,34.55,34.55,34.0,34.26,45400.0,34.55,34.55,34.0,34.26,45400.0
2005-09-23 10:00:00,34.22,34.61,34.19,34.56,29200.0,34.22,34.61,34.19,34.56,29200.0
2005-09-23 10:30:00,34.58,34.59,34.21,34.4,34200.0,34.58,34.59,34.21,34.4,34200.0
2005-09-23 11:00:00,34.37,35.05,34.35,34.96,44600.0,34.37,35.05,34.35,34.96,44600.0
2005-09-23 11:30:00,34.94,34.99,34.69,34.97,19000.0,34.94,34.99,34.69,34.97,19000.0
2005-09-23 12:00:00,34.93,34.98,34.9,34.9,7200.0,34.93,34.98,34.9,34.9,7200.0
2005-09-23 12:30:00,34.9,34.99,34.83,34.96,8800.0,34.9,34.99,34.83,34.96,8800.0
2005-09-23 13:00:00,34.93,34.97,34.87,34.9,8200.0,34.93,34.97,34.87,34.9,8200.0
2005-09-23 13:30:00,34.93,35.0,34.9,34.97,15000.0,34.93,35.0,34.9,34.97,15000.0
2005-09-23 14:00:00,34.99,34.99,34.85,34.98,11200.0,34.99,34.99,34.85,34.98,11200.0
2005-09-23 14:30:00,34.98,34.98,34.81,34.95,12000.0,34.98,34.98,34.81,34.95,12000.0
2005-09-23 15:00:00,34.96,34.98,34.7,34.83,30600.0,34.96,34.98,34.7,34.83,30600.0
2005-09-23 15:30:00,34.82,34.94,34.66,34.85,36600.0,34.82,34.94,34.66,34.85,36600.0
2005-09-26 09:30:00,35.03,35.25,34.82,34.91,36200.0,35.03,35.25,34.82,34.91,36200.0
2005-09-26 10:00:00,34.93,35.16,34.89,35.16,17800.0,34.93,35.16,34.89,35.16,17800.0
2005-09-26 10:30:00,35.16,35.29,35.13,35.25,14400.0,35.16,35.29,35.13,35.25,14400.0
2005-09-26 11:00:00,35.25,35.25,35.03,35.11,27400.0,35.25,35.25,35.03,35.11,27400.0
2005-09-26 11:30:00,35.1,35.12,35.07,35.07,9200.0,35.1,35.12,35.07,35.07,9200.0
2005-09-26 12:00:00,35.07,35.13,35.01,35.12,15400.0,35.07,35.13,35.01,35.12,15400.0
2005-09-26 12:30:00,35.1,35.2,35.02,35.17,22200.0,35.1,35.2,35.02,35.17,22200.0
2005-09-26 13:00:00,35.19,35.2,34.99,35.0,15600.0,35.19,35.2,34.99,35.0,15600.0
2005-09-26 13:30:00,34.98,34.98,34.66,34.84,16600.0,34.98,34.98,34.66,34.84,16600.0
2005-09-26 14:00:00,34.8,34.83,34.69,34.83,29800.0,34.8,34.83,34.69,34.83,29800.0
2005-09-26 14:30:00,34.79,34.83,34.43,34.56,33400.0,34.79,34.83,34.43,34.56,33400.0
2005-09-26 15:00:00,34.61,34.82,34.58,34.72,22800.0,34.61,34.82,34.58,34.72,22800.0
2005-09-26 15:30:00,34.72,35.13,34.72,35.1,62000.0,34.72,35.13,34.72,35.1,62000.0
2005-09-27 09:30:00,35.1,35.55,34.44,34.5,133400.0,35.1,35.55,34.44,34.5,133400.0
2005-09-27 10:00:00,34.49,34.79,34.04,34.29,125800.0,34.49,34.79,34.04,34.29,125800.0
2005-09-27 10:30:00,34.25,34.32,33.84,33.88,71600.0,34.25,34.32,33.84,33.88,71600.0
2005-09-27 11:00:00,33.9,34.08,33.85,34.0,29800.0,33.9,34.08,33.85,34.0,29800.0
2005-09-27 11:30:00,33.93,34.23,33.93,34.23,32400.0,33.93,34.23,33.93,34.23,32400.0
2005-09-27 12:00:00,34.23,34.26,34.18,34.24,9000.0,34.23,34.26,34.18,34.24,9000.0
2005-09-27 12:30:00,34.23,34.25,34.21,34.24,10400.0,34.23,34.25,34.21,34.24,10400.0
2005-09-27 13:00:00,34.24,34.32,34.21,34.24,31600.0,34.24,34.32,34.21,34.24,31600.0
2005-09-27 13:30:00,34.26,34.27,34.16,34.25,15000.0,34.26,34.27,34.16,34.25,15000.0
2005-09-27 14:00:00,34.27,34.44,34.27,34.41,24400.0,34.27,34.44,34.27,34.41,24400.0
2005-09-27 14:30:00,34.43,34.51,34.37,34.46,11200.0,34.43,34.51,34.37,34.46,11200.0
2005-09-27 15:00:00,34.49,34.7,34.48,34.6,30200.0,34.49,34.7,34.48,34.6,30200.0
2005-09-27 15:30:00,34.59,34.7,34.45,34.55,77800.0,34.59,34.7,34.45,34.55,77800.0
2005-09-28 09:30:00,34.52,34.88,34.35,34.44,57000.0,34.52,34.88,34.35,34.44,57000.0
2005-09-28 10:00:00,34.43,34.75,34.22,34.65,49400.0,34.43,34.75,34.22,34.65,49400.0
2005-09-28 10:30:00,34.66,34.75,34.43,34.48,41000.0,34.66,34.75,34.43,34.48,41000.0
2005-09-28 11:00:00,34.48,34.51,34.35,34.47,18800.0,34.48,34.51,34.35,34.47,18800.0
2005-09-28 11:30:00,34.47,34.75,34.47,34.54,38400.0,34.47,34.75,34.47,34.54,38400.0
2005-09-28 12:00:00,34.54,34.62,34.5,34.59,17600.0,34.54,34.62,34.5,34.59,17600.0
2005-09-28 12:30:00,34.62,34.67,34.61,34.63,23800.0,34.62,34.67,34.61,34.63,23800.0
2005-09-28 13:00:00,34.67,34.67,34.55,34.62,13400.0,34.67,34.67,34.55,34.62,13400.0
2005-09-28 13:30:00,34.57,34.68,34.49,34.54,35600.0,34.57,34.68,34.49,34.54,35600.0
2005-09-28 14:00:00,34.59,34.68,34.58,34.65,27600.0,34.59,34.68,34.58,34.65,27600.0
2005-09-28 14:30:00,34.67,34.7,34.63,34.63,20000.0,34.67,34.7,34.63,34.63,20000.0
2005-09-28 15:00:00,34.65,34.65,34.49,34.55,50600.0,34.65,34.65,34.49,34.55,50600.0
2005-09-28 15:30:00,34.55,34.65,34.52,34.59,127800.0,34.55,34.65,34.52,34.59,127800.0
2005-09-29 09:30:00,34.48,34.6,34.43,34.53,37800.0,34.48,34.6,34.43,34.53,37800.0
2005-09-29 10:00:00,34.51,34.55,33.81,33.85,52000.0,34.51,34.55,33.81,33.85,52000.0
2005-09-29 10:30:00,33.87,34.27,33.87,34.2,42600.0,33.87,34.27,33.87,34.2,42600.0
2005-09-29 11:00:00,34.19,34.3,34.18,34.3,31200.0,34.19,34.3,34.18,34.3,31200.0
2005-09-29 11:30:00,34.3,34.36,34.24,34.32,33600.0,34.3,34.36,34.24,34.32,33600.0
2005-09-29 12:00:00,34.3,34.35,34.3,34.32,32800.0,34.3,34.35,34.3,34.32,32800.0
2005-09-29 12:30:00,34.33,34.34,34.24,34.25,21000.0,34.33,34.34,34.24,34.25,21000.0
2005-09-29 13:00:00,34.26,34.27,34.23,34.24,46800.0,34.26,34.27,34.23,34.24,46800.0
2005-09-29 13:30:00,34.24,34.36,34.24,34.25,29000.0,34.24,34.36,34.24,34.25,29000.0
2005-09-29 14:00:00,34.25,34.3,34.24,34.24,36200.0,34.25,34.3,34.24,34.24,36200.0
2005-09-29 14:30:00,34.25,34.3,34.24,34.3,87400.0,34.25,34.3,34.24,34.3,87400.0
2005-09-29 15:00:00,34.3,34.3,34.27,34.29,18600.0,34.3,34.3,34.27,34.29,18600.0
2005-09-29 15:30:00,34.29,34.3,34.12,34.24,162800.0,34.29,34.3,34.12,34.24,162800.0
2005-09-30 09:30:00,34.18,34.25,33.95,34.23,43800.0,34.18,34.25,33.95,34.23,43800.0
2005-09-30 10:00:00,34.25,34.29,34.1,34.2,42000.0,34.25,34.29,34.1,34.2,42000.0
2005-09-30 10:30:00,34.21,34.21,34.15,34.2,32200.0,34.21,34.21,34.15,34.2,32200.0
2005-09-30 11:00:00,34.18,34.21,34.17,34.18,16800.0,34.18,34.21,34.17,34.18,16800.0
2005-09-30 11:30:00,34.17,34.23,34.17,34.22,8000.0,34.17,34.23,34.17,34.22,8000.0
2005-09-30 12:00:00,34.25,35.0,34.21,34.75,60400.0,34.25,35.0,34.21,34.75,60400.0
2005-09-30 12:30:00,34.8,35.08,34.78,35.04,55800.0,34.8,35.08,34.78,35.04,55800.0
2005-09-30 13:00:00,35.06,35.06,34.89,34.89,4200.0,35.06,35.06,34.89,34.89,4200.0
2005-09-30 13:30:00,34.9,35.08,34.89,34.92,17600.0,34.9,35.08,34.89,34.92,17600.0
2005-09-30 14:00:00,34.95,34.96,34.85,34.95,29400.0,34.95,34.96,34.85,34.95,29400.0
2005-09-30 14:30:00,34.95,34.95,34.88,34.92,71600.0,34.95,34.95,34.88,34.92,71600.0
2005-09-30 15:00:00,34.92,35.1,34.9,35.0,46800.0,34.92,35.1,34.9,35.0,46800.0
2005-09-30 15:30:00,35.0,35.1,34.85,34.87,79800.0,35.0,35.1,34.85,34.87,79800.0
2005-10-03 09:30:00,34.94,35.59,34.84,35.29,144000.0,34.94,35.59,34.84,35.29,144000.0
2005-10-03 10:00:00,35.29,35.35,34.88,34.93,91800.0,35.29,35.35,34.88,34.93,91800.0
2005-10-03 10:30:00,34.94,35.05,34.85,34.95,37600.0,34.94,35.05,34.85,34.95,37600.0
2005-10-03 11:00:00,34.98,34.98,34.69,34.83,34800.0,34.98,34.98,34.69,34.83,34800.0
2005-10-03 11:30:00,34.89,35.0,34.85,34.98,22000.0,34.89,35.0,34.85,34.98,22000.0
2005-10-03 12:00:00,34.96,35.0,34.88,34.9,15200.0,34.96,35.0,34.88,34.9,15200.0
2005-10-03 12:30:00,34.9,35.09,34.9,35.02,25200.0,34.9,35.09,34.9,35.02,25200.0
2005-10-03 13:00:00,35.06,35.42,35.02,35.18,43400.0,35.06,35.42,35.02,35.18,43400.0
2005-10-03 13:30:00,35.17,35.17,34.92,35.08,38600.0,35.17,35.17,34.92,35.08,38600.0
2005-10-03 14:00:00,35.09,35.12,34.98,35.12,28600.0,35.09,35.12,34.98,35.12,28600.0
2005-10-03 14:30:00,35.12,35.27,35.11,35.25,64800.0,35.12,35.27,35.11,35.25,64800.0
2005-10-03 15:00:00,35.25,35.3,35.14,35.19,98800.0,35.25,35.3,35.14,35.19,98800.0
2005-10-03 15:30:00,35.15,35.28,35.14,35.26,143600.0,35.15,35.28,35.14,35.26,143600.0
2005-10-04 09:30:00,35.08,35.59,35.05,35.23,43400.0,35.08,35.59,35.05,35.23,43400.0
2005-10-04 10:00:00,35.24,35.54,35.2,35.29,63200.0,35.24,35.54,35.2,35.29,63200.0
2005-10-04 10:30:00,35.27,35.27,35.1,35.25,24000.0,35.27,35.27,35.1,35.25,24000.0
2005-10-04 11:00:00,35.25,35.27,35.1,35.25,28600.0,35.25,35.27,35.1,35.25,28600.0
2005-10-04 11:30:00,35.25,35.5,35.24,35.44,55800.0,35.25,35.5,35.24,35.44,55800.0
2005-10-04 12:00:00,35.44,35.75,35.43,35.55,128400.0,35.44,35.75,35.43,35.55,128400.0
2005-10-04 12:30:00,35.58,35.6,35.35,35.52,50800.0,35.58,35.6,35.35,35.52,50800.0
2005-10-04 13:00:00,35.51,35.65,35.47,35.64,27600.0,35.51,35.65,35.47,35.64,27600.0
2005-10-04 13:30:00,35.63,35.63,35.21,35.26,57600.0,35.63,35.63,35.21,35.26,57600.0
2005-10-04 14:00:00,35.24,35.42,35.17,35.24,38400.0,35.24,35.42,35.17,35.24,38400.0
2005-10-04 14:30:00,35.19,35.28,34.84,34.84,72800.0,35.19,35.28,34.84,34.84,72800.0
2005-10-04 15:00:00,34.84,34.85,34.51,34.63,86200.0,34.84,34.85,34.51,34.63,86200.0
2005-10-04 15:30:00,34.6,34.75,34.29,34.5,83000.0,34.6,34.75,34.29,34.5,83000.0
2005-10-05 09:30:00,34.59,34.63,34.3,34.58,75200.0,34.59,34.63,34.3,34.58,75200.0
2005-10-05 10:00:00,34.56,34.56,33.88,34.02,210800.0,34.56,34.56,33.88,34.02,210800.0
2005-10-05 10:30:00,34.02,34.58,34.0,34.42,62200.0,34.02,34.58,34.0,34.42,62200.0
2005-10-05 11:00:00,34.39,34.44,34.1,34.11,30600.0,34.39,34.44,34.1,34.11,30600.0
2005-10-05 11:30:00,34.11,34.31,34.1,34.29,33600.0,34.11,34.31,34.1,34.29,33600.0
2005-10-05 12:00:00,34.35,34.5,34.29,34.46,68400.0,34.35,34.5,34.29,34.46,68400.0
2005-10-05 12:30:00,34.46,34.79,34.46,34.62,25600.0,34.46,34.79,34.46,34.62,25600.0
2005-10-05 13:00:00,34.62,34.66,34.49,34.58,39000.0,34.62,34.66,34.49,34.58,39000.0
2005-10-05 13:30:00,34.54,34.62,34.49,34.55,13200.0,34.54,34.62,34.49,34.55,13200.0
2005-10-05 14:00:00,34.57,34.63,34.44,34.56,15600.0,34.57,34.63,34.44,34.56,15600.0
2005-10-05 14:30:00,34.49,34.5,34.37,34.4,25200.0,34.49,34.5,34.37,34.4,25200.0
2005-10-05 15:00:00,34.37,34.46,34.15,34.15,44600.0,34.37,34.46,34.15,34.15,44600.0
2005-10-05 15:30:00,34.17,34.17,33.93,34.02,101600.0,34.17,34.17,33.93,34.02,101600.0
2005-10-06 09:30:00,33.96,34.33,33.9,33.94,92600.0,33.96,34.33,33.9,33.94,92600.0
2005-10-06 10:00:00,33.94,33.94,33.01,33.05,154600.0,33.94,33.94,33.01,33.05,154600.0
2005-10-06 10:30:00,33.07,33.24,33.04,33.24,170800.0,33.07,33.24,33.04,33.24,170800.0
2005-10-06 11:00:00,33.3,33.39,33.13,33.26,92600.0,33.3,33.39,33.13,33.26,92600.0
2005-10-06 11:30:00,33.25,33.25,32.84,33.0,112200.0,33.25,33.25,32.84,33.0,112200.0
2005-10-06 12:00:00,33.03,33.16,32.99,33.0,65600.0,33.03,33.16,32.99,33.0,65600.0
2005-10-06 12:30:00,33.01,33.05,32.6,32.7,51800.0,33.01,33.05,32.6,32.7,51800.0
2005-10-06 13:00:00,32.71,32.72,32.38,32.46,82600.0,32.71,32.72,32.38,32.46,82600.0
2005-10-06 13:30:00,32.49,32.72,32.27,32.27,88800.0,32.49,32.72,32.27,32.27,88800.0
2005-10-06 14:00:00,32.3,32.4,32.0,32.02,110400.0,32.3,32.4,32.0,32.02,110400.0
2005-10-06 14:30:00,32.01,32.25,31.67,31.91,157200.0,32.01,32.25,31.67,31.91,157200.0
2005-10-06 15:00:00,31.93,32.0,31.33,31.38,163600.0,31.93,32.0,31.33,31.38,163600.0
2005-10-06 15:30:00,31.38,31.81,31.28,31.58,497400.0,31.38,31.81,31.28,31.58,497400.0
2005-10-07 09:30:00,31.01,31.82,31.01,31.38,385000.0,31.01,31.82,31.01,31.38,385000.0
2005-10-07 10:00:00,31.34,31.39,30.68,30.96,226800.0,31.34,31.39,30.68,30.96,226800.0
2005-10-07 10:30:00,30.96,31.03,30.6,30.67,200800.0,30.96,31.03,30.6,30.67,200800.0
2005-10-07 11:00:00,30.67,30.82,30.58,30.66,225000.0,30.67,30.82,30.58,30.66,225000.0
2005-10-07 11:30:00,30.65,30.82,30.6,30.74,153200.0,30.65,30.82,30.6,30.74,153200.0
2005-10-07 12:00:00,30.74,31.09,30.71,31.04,128200.0,30.74,31.09,30.71,31.04,128200.0
2005-10-07 12:30:00,31.04,31.2,30.98,31.09,90000.0,31.04,31.2,30.98,31.09,90000.0
2005-10-07 13:00:00,31.06,31.46,30.98,31.32,79200.0,31.06,31.46,30.98,31.32,79200.0
2005-10-07 13:30:00,31.38,31.49,31.25,31.35,47800.0,31.38,31.49,31.25,31.35,47800.0
2005-10-07 14:00:00,31.33,31.49,31.33,31.46,39800.0,31.33,31.49,31.33,31.46,39800.0
2005-10-07 14:30:00,31.42,31.58,31.4,31.45,64000.0,31.42,31.58,31.4,31.45,64000.0
2005-10-07 15:00:00,31.43,31.45,31.33,31.42,82800.0,31.43,31.45,31.33,31.42,82800.0
2005-10-07 15:30:00,31.48,31.57,31.35,31.4,200800.0,31.48,31.57,31.35,31.4,200800.0
2005-10-10 09:30:00,31.33,32.54,31.33,31.72,164400.0,31.33,32.54,31.33,31.72,164400.0
2005-10-10 10:00:00,31.69,31.72,30.9,30.99,156400.0,31.69,31.72,30.9,30.99,156400.0
2005-10-10 10:30:00,30.95,31.14,30.9,31.04,51800.0,30.95,31.14,30.9,31.04,51800.0
2005-10-10 11:00:00,31.05,31.25,31.03,31.1,57800.0,31.05,31.25,31.03,31.1,57800.0
2005-10-10 11:30:00,31.16,31.16,31.04,31.1,31800.0,31.16,31.16,31.04,31.1,31800.0
2005-10-10 12:00:00,31.13,31.2,31.08,31.1,19600.0,31.13,31.2,31.08,31.1,19600.0
2005-10-10 12:30:00,31.1,31.25,31.1,31.18,21400.0,31.1,31.25,31.1,31.18,21400.0
2005-10-10 13:00:00,31.23,31.25,31.08,31.25,28400.0,31.23,31.25,31.08,31.25,28400.0
2005-10-10 13:30:00,31.25,31.33,29.93,30.05,508000.0,31.25,31.33,29.93,30.05,508000.0
2005-10-10 14:00:00,30.0,30.8,29.82,30.8,740800.0,30.0,30.8,29.82,30.8,740800.0
2005-10-10 14:30:00,30.8,31.03,30.77,30.98,349200.0,30.8,31.03,30.77,30.98,349200.0
2005-10-10 15:00:00,30.98,31.21,30.93,31.09,154000.0,30.98,31.21,30.93,31.09,154000.0
2005-10-10 15:30:00,31.11,31.13,31.0,31.05,155200.0,31.11,31.13,31.0,31.05,155200.0
2005-10-11 09:30:00,31.14,32.08,31.14,31.86,194800.0,31.14,32.08,31.14,31.86,194800.0
2005-10-11 10:00:00,31.86,31.86,31.58,31.79,130400.0,31.86,31.86,31.58,31.79,130400.0
2005-10-11 10:30:00,31.8,31.97,31.7,31.8,101600.0,31.8,31.97,31.7,31.8,101600.0
2005-10-11 11:00:00,31.79,31.8,31.71,31.77,61800.0,31.79,31.8,31.71,31.77,61800.0
2005-10-11 11:30:00,31.75,31.78,31.49,31.67,70000.0,31.75,31.78,31.49,31.67,70000.0
2005-10-11 12:00:00,31.69,31.7,31.34,31.42,76000.0,31.69,31.7,31.34,31.42,76000.0
2005-10-11 12:30:00,31.4,31.54,31.38,31.43,54800.0,31.4,31.54,31.38,31.43,54800.0
2005-10-11 13:00:00,31.45,31.73,31.42,31.69,67200.0,31.45,31.73,31.42,31.69,67200.0
2005-10-11 13:30:00,31.74,31.78,31.55,31.7,81200.0,31.74,31.78,31.55,31.7,81200.0
2005-10-11 14:00:00,31.7,31.7,31.45,31.61,66000.0,31.7,31.7,31.45,31.61,66000.0
2005-10-11 14:30:00,31.57,31.59,31.35,31.5,81400.0,31.57,31.59,31.35,31.5,81400.0
2005-10-11 15:00:00,31.5,31.57,31.4,31.4,113600.0,31.5,31.57,31.4,31.4,113600.0
2005-10-11 15:30:00,31.4,31.47,31.2,31.3,104200.0,31.4,31.47,31.2,31.3,104200.0
2005-10-12 09:30:00,31.4,31.59,31.21,31.28,80200.0,31.4,31.59,31.21,31.28,80200.0
2005-10-12 10:00:00,31.24,31.32,30.85,30.91,87000.0,31.24,31.32,30.85,30.91,87000.0
2005-10-12 10:30:00,30.88,31.02,30.88,30.88,98000.0,30.88,31.02,30.88,30.88,98000.0
2005-10-12 11:00:00,30.88,31.05,30.88,30.88,51600.0,30.88,31.05,30.88,30.88,51600.0
2005-10-12 11:30:00,30.88,30.88,30.08,30.2,112200.0,30.88,30.88,30.08,30.2,112200.0
2005-10-12 12:00:00,30.22,30.46,30.22,30.25,133600.0,30.22,30.46,30.22,30.25,133600.0
2005-10-12 12:30:00,30.25,30.3,30.16,30.2,93200.0,30.25,30.3,30.16,30.2,93200.0
2005-10-12 13:00:00,30.22,30.47,30.22,30.43,107600.0,30.22,30.47,30.22,30.43,107600.0
2005-10-12 13:30:00,30.4,30.5,30.4,30.5,62600.0,30.4,30.5,30.4,30.5,62600.0
2005-10-12 14:00:00,30.49,30.57,30.23,30.3,43600.0,30.49,30.57,30.23,30.3,43600.0
2005-10-12 14:30:00,30.31,30.33,30.06,30.11,55200.0,30.31,30.33,30.06,30.11,55200.0
2005-10-12 15:00:00,30.14,30.31,30.06,30.15,54000.0,30.14,30.31,30.06,30.15,54000.0
2005-10-12 15:30:00,30.18,30.33,30.02,30.23,258200.0,30.18,30.33,30.02,30.23,258200.0
2005-10-13 09:30:00,30.01,30.37,29.93,30.1,103200.0,30.01,30.37,29.93,30.1,103200.0
2005-10-13 10:00:00,30.1,30.41,30.06,30.41,83800.0,30.1,30.41,30.06,30.41,83800.0
2005-10-13 10:30:00,30.41,30.95,30.29,30.86,105600.0,30.41,30.95,30.29,30.86,105600.0
2005-10-13 11:00:00,30.84,30.88,30.72,30.81,98000.0,30.84,30.88,30.72,30.81,98000.0
2005-10-13 11:30:00,30.8,30.84,30.25,30.45,73400.0,30.8,30.84,30.25,30.45,73400.0
2005-10-13 12:00:00,30.43,30.53,30.25,30.26,35800.0,30.43,30.53,30.25,30.26,35800.0
2005-10-13 12:30:00,30.32,30.68,30.27,30.67,21400.0,30.32,30.68,30.27,30.67,21400.0
2005-10-13 13:00:00,30.66,30.69,30.52,30.57,23800.0,30.66,30.69,30.52,30.57,23800.0
2005-10-13 13:30:00,30.6,30.81,30.53,30.63,28400.0,30.6,30.81,30.53,30.63,28400.0
2005-10-13 14:00:00,30.63,31.0,30.63,30.92,28000.0,30.63,31.0,30.63,30.92,28000.0
2005-10-13 14:30:00,30.86,31.25,30.85,31.0,34800.0,30.86,31.25,30.85,31.0,34800.0
2005-10-13 15:00:00,31.0,31.2,30.75,30.78,30200.0,31.0,31.2,30.75,30.78,30200.0
2005-10-13 15:30:00,30.81,30.93,30.53,30.9,172600.0,30.81,30.93,30.53,30.9,172600.0
2005-10-14 09:30:00,31.13,31.99,31.12,31.62,184000.0,31.13,31.99,31.12,31.62,184000.0
2005-10-14 10:00:00,31.62,31.67,31.14,31.44,129200.0,31.62,31.67,31.14,31.44,129200.0
2005-10-14 10:30:00,31.43,31.63,31.34,31.56,39800.0,31.43,31.63,31.34,31.56,39800.0
2005-10-14 11:00:00,31.6,31.64,31.45,31.53,38600.0,31.6,31.64,31.45,31.53,38600.0
2005-10-14 11:30:00,31.59,31.63,31.42,31.63,23800.0,31.59,31.63,31.42,31.63,23800.0
2005-10-14 12:00:00,31.65,31.74,31.61,31.67,15600.0,31.65,31.74,31.61,31.67,15600.0
2005-10-14 12:30:00,31.64,31.7,31.59,31.6,20200.0,31.64,31.7,31.59,31.6,20200.0
2005-10-14 13:00:00,31.58,31.65,31.53,31.64,29200.0,31.58,31.65,31.53,31.64,29200.0
2005-10-14 13:30:00,31.61,31.65,31.5,31.53,53400.0,31.61,31.65,31.5,31.53,53400.0
2005-10-14 14:00:00,31.53,31.71,31.5,31.71,25000.0,31.53,31.71,31.5,31.71,25000.0
2005-10-14 14:30:00,31.71,31.74,31.54,31.57,29400.0,31.71,31.74,31.54,31.57,29400.0
2005-10-14 15:00:00,31.56,31.68,31.54,31.6,38400.0,31.56,31.68,31.54,31.6,38400.0
2005-10-14 15:30:00,31.58,31.61,31.32,31.45,148000.0,31.58,31.61,31.32,31.45,148000.0
2005-10-17 09:30:00,31.36,31.94,31.36,31.77,44600.0,31.36,31.94,31.36,31.77,44600.0
2005-10-17 10:00:00,31.81,31.93,31.46,31.5,72000.0,31.81,31.93,31.46,31.5,72000.0
2005-10-17 10:30:00,31.42,31.55,31.19,31.33,40000.0,31.42,31.55,31.19,31.33,40000.0
2005-10-17 11:00:00,31.32,31.39,31.19,31.26,13200.0,31.32,31.39,31.19,31.26,13200.0
2005-10-17 11:30:00,31.22,31.46,31.2,31.42,24400.0,31.22,31.46,31.2,31.42,24400.0
2005-10-17 12:00:00,31.4,31.41,31.21,31.29,16000.0,31.4,31.41,31.21,31.29,16000.0
2005-10-17 12:30:00,31.27,31.32,31.13,31.22,14000.0,31.27,31.32,31.13,31.22,14000.0
2005-10-17 13:00:00,31.24,31.25,31.15,31.23,9400.0,31.24,31.25,31.15,31.23,9400.0
2005-10-17 13:30:00,31.29,31.38,31.15,31.33,17600.0,31.29,31.38,31.15,31.33,17600.0
2005-10-17 14:00:00,31.31,31.38,31.25,31.25,7000.0,31.31,31.38,31.25,31.25,7000.0
2005-10-17 14:30:00,31.22,31.33,31.07,31.28,16200.0,31.22,31.33,31.07,31.28,16200.0
2005-10-17 15:00:00,31.22,31.53,31.22,31.5,29800.0,31.22,31.53,31.22,31.5,29800.0
2005-10-17 15:30:00,31.5,31.63,31.4,31.47,74400.0,31.5,31.63,31.4,31.47,74400.0
2005-10-18 09:30:00,31.5,31.57,31.18,31.2,23000.0,31.5,31.57,31.18,31.2,23000.0
2005-10-18 10:00:00,31.18,31.5,31.14,31.31,15200.0,31.18,31.5,31.14,31.31,15200.0
2005-10-18 10:30:00,31.29,31.45,31.2,31.29,17400.0,31.29,31.45,31.2,31.29,17400.0
2005-10-18 11:00:00,31.3,31.52,31.29,31.29,15600.0,31.3,31.52,31.29,31.29,15600.0
2005-10-18 11:30:00,31.3,31.3,31.03,31.07,9400.0,31.3,31.3,31.03,31.07,9400.0
2005-10-18 12:00:00,31.05,31.24,31.03,31.11,14800.0,31.05,31.24,31.03,31.11,14800.0
2005-10-18 12:30:00,31.09,31.24,31.09,31.15,10600.0,31.09,31.24,31.09,31.15,10600.0
2005-10-18 13:00:00,31.18,31.18,30.78,30.83,19600.0,31.18,31.18,30.78,30.83,19600.0
2005-10-18 13:30:00,30.81,31.08,30.71,31.05,34800.0,30.81,31.08,30.71,31.05,34800.0
2005-10-18 14:00:00,31.04,31.18,30.96,31.0,32600.0,31.04,31.18,30.96,31.0,32600.0
2005-10-18 14:30:00,31.0,31.13,30.98,31.1,38000.0,31.0,31.13,30.98,31.1,38000.0
2005-10-18 15:00:00,31.08,31.17,30.98,31.11,26800.0,31.08,31.17,30.98,31.11,26800.0
2005-10-18 15:30:00,31.13,31.24,30.98,31.0,68200.0,31.13,31.24,30.98,31.0,68200.0
2005-10-19 09:30:00,30.84,30.84,30.41,30.56,42000.0,30.84,30.84,30.41,30.56,42000.0
2005-10-19 10:00:00,30.57,30.58,30.44,30.47,44600.0,30.57,30.58,30.44,30.47,44600.0
2005-10-19 10:30:00,30.49,30.73,30.49,30.56,45400.0,30.49,30.73,30.49,30.56,45400.0
2005-10-19 11:00:00,30.54,30.59,30.46,30.5,15000.0,30.54,30.59,30.46,30.5,15000.0
2005-10-19 11:30:00,30.52,30.59,30.35,30.35,18400.0,30.52,30.59,30.35,30.35,18400.0
2005-10-19 12:00:00,30.39,30.47,30.36,30.43,9000.0,30.39,30.47,30.36,30.43,9000.0
2005-10-19 12:30:00,30.43,30.43,30.36,30.39,9600.0,30.43,30.43,30.36,30.39,9600.0
2005-10-19 13:00:00,30.39,30.62,30.35,30.56,37600.0,30.39,30.62,30.35,30.56,37600.0
2005-10-19 13:30:00,30.56,30.96,30.47,30.96,26600.0,30.56,30.96,30.47,30.96,26600.0
2005-10-19 14:00:00,30.95,31.29,30.88,31.16,26200.0,30.95,31.29,30.88,31.16,26200.0
2005-10-19 14:30:00,31.21,31.3,31.1,31.25,32200.0,31.21,31.3,31.1,31.25,32200.0
2005-10-19 15:00:00,31.15,31.53,31.15,31.51,61200.0,31.15,31.53,31.15,31.51,61200.0
2005-10-19 15:30:00,31.45,31.96,31.43,31.9,171400.0,31.45,31.96,31.43,31.9,171400.0
2005-10-20 09:30:00,31.74,31.95,31.64,31.71,28600.0,31.74,31.95,31.64,31.71,28600.0
2005-10-20 10:00:00,31.68,31.9,31.53,31.7,30000.0,31.68,31.9,31.53,31.7,30000.0
2005-10-20 10:30:00,31.63,31.71,31.19,31.38,48200.0,31.63,31.71,31.19,31.38,48200.0
2005-10-20 11:00:00,31.42,31.48,31.36,31.41,32800.0,31.42,31.48,31.36,31.41,32800.0
2005-10-20 11:30:00,31.41,31.63,31.41,31.43,30000.0,31.41,31.63,31.41,31.43,30000.0
2005-10-20 12:00:00,31.43,31.59,31.39,31.53,22400.0,31.43,31.59,31.39,31.53,22400.0
2005-10-20 12:30:00,31.5,31.69,31.5,31.65,31200.0,31.5,31.69,31.5,31.65,31200.0
2005-10-20 13:00:00,31.61,31.82,31.56,31.6,34600.0,31.61,31.82,31.56,31.6,34600.0
2005-10-20 13:30:00,31.58,31.77,31.58,31.68,61400.0,31.58,31.77,31.58,31.68,61400.0
2005-10-20 14:00:00,31.67,31.73,31.51,31.56,51200.0,31.67,31.73,31.51,31.56,51200.0
2005-10-20 14:30:00,31.56,31.59,31.5,31.52,47800.0,31.56,31.59,31.5,31.52,47800.0
2005-10-20 15:00:00,31.53,31.56,31.36,31.43,69200.0,31.53,31.56,31.36,31.43,69200.0
2005-10-20 15:30:00,31.44,31.71,31.41,31.54,121800.0,31.44,31.71,31.41,31.54,121800.0
2005-10-21 09:30:00,31.5,31.85,31.39,31.65,40800.0,31.5,31.85,31.39,31.65,40800.0
2005-10-21 10:00:00,31.64,31.77,31.56,31.77,19000.0,31.64,31.77,31.56,31.77,19000.0
2005-10-21 10:30:00,31.83,31.83,31.42,31.49,20000.0,31.83,31.83,31.42,31.49,20000.0
2005-10-21 11:00:00,31.47,31.5,31.38,31.48,23000.0,31.47,31.5,31.38,31.48,23000.0
2005-10-21 11:30:00,31.51,31.63,31.38,31.63,34000.0,31.51,31.63,31.38,31.63,34000.0
2005-10-21 12:00:00,31.68,31.8,31.43,31.5,34400.0,31.68,31.8,31.43,31.5,34400.0
2005-10-21 12:30:00,31.5,31.63,31.39,31.63,18400.0,31.5,31.63,31.39,31.63,18400.0
2005-10-21 13:00:00,31.64,31.64,31.57,31.62,10600.0,31.64,31.64,31.57,31.62,10600.0
2005-10-21 13:30:00,31.63,31.63,31.51,31.55,20000.0,31.63,31.63,31.51,31.55,20000.0
2005-10-21 14:00:00,31.56,31.85,31.51,31.55,30600.0,31.56,31.85,31.51,31.55,30600.0
2005-10-21 14:30:00,31.52,31.6,31.39,31.5,24600.0,31.52,31.6,31.39,31.5,24600.0
2005-10-21 15:00:00,31.49,31.5,31.25,31.4,25800.0,31.49,31.5,31.25,31.4,25800.0
2005-10-21 15:30:00,31.39,31.54,31.34,31.5,53400.0,31.39,31.54,31.34,31.5,53400.0
2005-10-24 09:30:00,31.59,32.24,31.59,32.05,94400.0,31.59,32.24,31.59,32.05,94400.0
2005-10-24 10:00:00,32.02,32.24,31.96,32.12,49400.0,32.02,32.24,31.96,32.12,49400.0
2005-10-24 10:30:00,32.08,32.19,31.8,31.88,61600.0,32.08,32.19,31.8,31.88,61600.0
2005-10-24 11:00:00,31.83,32.0,31.83,32.0,22200.0,31.83,32.0,31.83,32.0,22200.0
2005-10-24 11:30:00,32.0,32.24,31.98,32.2,27600.0,32.0,32.24,31.98,32.2,27600.0
2005-10-24 12:00:00,32.17,32.25,32.13,32.25,45600.0,32.17,32.25,32.13,32.25,45600.0
2005-10-24 12:30:00,32.25,32.45,32.25,32.37,82400.0,32.25,32.45,32.25,32.37,82400.0
2005-10-24 13:00:00,32.35,32.37,32.27,32.3,109600.0,32.35,32.37,32.27,32.3,109600.0
2005-10-24 13:30:00,32.28,32.33,32.19,32.2,30800.0,32.28,32.33,32.19,32.2,30800.0
2005-10-24 14:00:00,32.2,32.25,32.15,32.24,58200.0,32.2,32.25,32.15,32.24,58200.0
2005-10-24 14:30:00,32.24,32.35,32.17,32.29,39600.0,32.24,32.35,32.17,32.29,39600.0
2005-10-24 15:00:00,32.32,32.35,32.22,32.29,76000.0,32.32,32.35,32.22,32.29,76000.0
2005-10-24 15:30:00,32.29,32.85,32.29,32.85,189800.0,32.29,32.85,32.29,32.85,189800.0
2005-10-25 09:30:00,32.73,32.9,32.73,32.9,25400.0,32.73,32.9,32.73,32.9,25400.0
2005-10-25 10:00:00,32.9,33.24,32.77,33.16,66200.0,32.9,33.24,32.77,33.16,66200.0
2005-10-25 10:30:00,33.16,33.27,33.08,33.11,76400.0,33.16,33.27,33.08,33.11,76400.0
2005-10-25 11:00:00,33.1,33.16,32.98,32.99,93000.0,33.1,33.16,32.98,32.99,93000.0
2005-10-25 11:30:00,32.99,33.12,32.99,33.09,28000.0,32.99,33.12,32.99,33.09,28000.0
2005-10-25 12:00:00,33.07,33.18,33.02,33.05,38600.0,33.07,33.18,33.02,33.05,38600.0
2005-10-25 12:30:00,33.03,33.07,32.98,33.05,42600.0,33.03,33.07,32.98,33.05,42600.0
2005-10-25 13:00:00,33.06,33.14,33.02,33.13,15600.0,33.06,33.14,33.02,33.13,15600.0
2005-10-25 13:30:00,33.04,33.06,32.97,33.02,34400.0,33.04,33.06,32.97,33.02,34400.0
2005-10-25 14:00:00,33.0,33.06,32.99,33.01,22600.0,33.0,33.06,32.99,33.01,22600.0
2005-10-25 14:30:00,33.01,33.26,32.99,33.26,44000.0,33.01,33.26,32.99,33.26,44000.0
2005-10-25 15:00:00,33.24,33.26,33.0,33.23,32000.0,33.24,33.26,33.0,33.23,32000.0
2005-10-25 15:30:00,33.2,33.47,33.11,33.24,121200.0,33.2,33.47,33.11,33.24,121200.0
2005-10-26 09:30:00,33.42,34.04,33.34,33.97,192400.0,33.42,34.04,33.34,33.97,192400.0
2005-10-26 10:00:00,34.0,34.12,33.68,34.07,130200.0,34.0,34.12,33.68,34.07,130200.0
2005-10-26 10:30:00,34.1,34.12,33.91,34.1,221600.0,34.1,34.12,33.91,34.1,221600.0
2005-10-26 11:00:00,34.12,34.34,34.08,34.27,94000.0,34.12,34.34,34.08,34.27,94000.0
2005-10-26 11:30:00,34.27,34.3,34.0,34.11,75800.0,34.27,34.3,34.0,34.11,75800.0
2005-10-26 12:00:00,34.12,34.35,34.07,34.25,60200.0,34.12,34.35,34.07,34.25,60200.0
2005-10-26 12:30:00,34.25,34.31,34.21,34.26,38000.0,34.25,34.31,34.21,34.26,38000.0
2005-10-26 13:00:00,34.26,34.29,34.19,34.19,75800.0,34.26,34.29,34.19,34.19,75800.0
2005-10-26 13:30:00,34.19,34.27,34.13,34.23,80400.0,34.19,34.27,34.13,34.23,80400.0
2005-10-26 14:00:00,34.22,34.35,34.15,34.22,64600.0,34.22,34.35,34.15,34.22,64600.0
2005-10-26 14:30:00,34.21,34.22,33.8,33.9,93000.0,34.21,34.22,33.8,33.9,93000.0
2005-10-26 15:00:00,33.95,34.27,33.95,34.16,139800.0,33.95,34.27,33.95,34.16,139800.0
2005-10-26 15:30:00,34.18,34.22,34.0,34.0,347200.0,34.18,34.22,34.0,34.0,347200.0
2005-10-27 09:30:00,34.2,34.2,33.88,33.89,55800.0,34.2,34.2,33.88,33.89,55800.0
2005-10-27 10:00:00,33.89,33.9,33.71,33.82,119000.0,33.89,33.9,33.71,33.82,119000.0
2005-10-27 10:30:00,33.79,34.01,33.63,34.0,72800.0,33.79,34.01,33.63,34.0,72800.0
2005-10-27 11:00:00,34.0,34.09,33.92,34.01,80600.0,34.0,34.09,33.92,34.01,80600.0
2005-10-27 11:30:00,34.01,34.01,33.81,33.96,67200.0,34.01,34.01,33.81,33.96,67200.0
2005-10-27 12:00:00,33.99,34.1,33.85,33.92,67000.0,33.99,34.1,33.85,33.92,67000.0
2005-10-27 12:30:00,33.98,33.99,33.85,33.88,32000.0,33.98,33.99,33.85,33.88,32000.0
2005-10-27 13:00:00,33.92,34.04,33.85,33.96,58800.0,33.92,34.04,33.85,33.96,58800.0
2005-10-27 13:30:00,33.97,33.99,33.85,33.9,46600.0,33.97,33.99,33.85,33.9,46600.0
2005-10-27 14:00:00,33.92,33.97,33.9,33.91,58200.0,33.92,33.97,33.9,33.91,58200.0
2005-10-27 14:30:00,33.9,33.93,33.64,33.64,97800.0,33.9,33.93,33.64,33.64,97800.0
2005-10-27 15:00:00,33.64,33.65,32.88,33.52,156400.0,33.64,33.65,32.88,33.52,156400.0
2005-10-27 15:30:00,33.54,33.9,33.54,33.78,132800.0,33.54,33.9,33.54,33.78,132800.0
2005-10-28 09:30:00,34.37,34.45,33.93,34.16,281600.0,34.37,34.45,33.93,34.16,281600.0
2005-10-28 10:00:00,34.18,34.18,33.88,33.95,211400.0,34.18,34.18,33.88,33.95,211400.0
2005-10-28 10:30:00,33.97,34.21,33.74,34.05,129200.0,33.97,34.21,33.74,34.05,129200.0
2005-10-28 11:00:00,34.04,34.46,33.95,34.42,464800.0,34.04,34.46,33.95,34.42,464800.0
2005-10-28 11:30:00,34.42,34.62,34.25,34.58,155800.0,34.42,34.62,34.25,34.58,155800.0
2005-10-28 12:00:00,34.55,34.6,34.3,34.42,152000.0,34.55,34.6,34.3,34.42,152000.0
2005-10-28 12:30:00,34.4,34.46,34.18,34.23,97400.0,34.4,34.46,34.18,34.23,97400.0
2005-10-28 13:00:00,34.23,34.34,34.21,34.25,87600.0,34.23,34.34,34.21,34.25,87600.0
2005-10-28 13:30:00,34.32,34.32,34.17,34.19,131000.0,34.32,34.32,34.17,34.19,131000.0
2005-10-28 14:00:00,34.19,34.23,34.04,34.12,141200.0,34.19,34.23,34.04,34.12,141200.0
2005-10-28 14:30:00,34.15,34.17,34.0,34.05,515400.0,34.15,34.17,34.0,34.05,515400.0
2005-10-28 15:00:00,34.05,34.08,33.46,33.66,507000.0,34.05,34.08,33.46,33.66,507000.0
2005-10-28 15:30:00,33.65,33.74,33.44,33.44,443800.0,33.65,33.74,33.44,33.44,443800.0
2005-10-31 09:30:00,35.83,36.48,35.27,35.74,1221600.0,35.83,36.48,35.27,35.74,1221600.0
2005-10-31 10:00:00,35.74,36.13,35.56,35.9,470000.0,35.74,36.13,35.56,35.9,470000.0
2005-10-31 10:30:00,35.9,36.07,35.74,35.99,252000.0,35.9,36.07,35.74,35.99,252000.0
2005-10-31 11:00:00,35.99,36.04,35.77,35.88,208800.0,35.99,36.04,35.77,35.88,208800.0
2005-10-31 11:30:00,35.87,36.02,35.85,35.94,165600.0,35.87,36.02,35.85,35.94,165600.0
2005-10-31 12:00:00,35.93,35.99,35.79,35.88,130000.0,35.93,35.99,35.79,35.88,130000.0
2005-10-31 12:30:00,35.87,36.49,35.84,36.33,312000.0,35.87,36.49,35.84,36.33,312000.0
2005-10-31 13:00:00,36.34,36.75,36.34,36.65,241800.0,36.34,36.75,36.34,36.65,241800.0
2005-10-31 13:30:00,36.66,36.9,36.27,36.74,200400.0,36.66,36.9,36.27,36.74,200400.0
2005-10-31 14:00:00,36.74,37.24,36.64,37.05,370000.0,36.74,37.24,36.64,37.05,370000.0
2005-10-31 14:30:00,37.07,37.49,37.05,37.24,411000.0,37.07,37.49,37.05,37.24,411000.0
2005-10-31 15:00:00,37.23,37.27,36.81,37.24,248400.0,37.23,37.27,36.81,37.24,248400.0
2005-10-31 15:30:00,37.24,37.41,36.84,36.91,421600.0,37.24,37.41,36.84,36.91,421600.0
2005-11-01 09:30:00,37.06,37.32,36.45,36.99,226800.0,37.06,37.32,36.45,36.99,226800.0
2005-11-01 10:00:00,36.99,37.37,36.91,37.19,148200.0,36.99,37.37,36.91,37.19,148200.0
2005-11-01 10:30:00,37.19,37.85,36.9,37.14,297800.0,37.19,37.85,36.9,37.14,297800.0
2005-11-01 11:00:00,37.14,37.24,37.0,37.08,92200.0,37.14,37.24,37.0,37.08,92200.0
2005-11-01 11:30:00,37.07,37.19,36.9,37.05,38800.0,37.07,37.19,36.9,37.05,38800.0
2005-11-01 12:00:00,37.08,37.27,37.08,37.16,33600.0,37.08,37.27,37.08,37.16,33600.0
2005-11-01 12:30:00,37.19,37.27,37.16,37.16,19400.0,37.19,37.27,37.16,37.16,19400.0
2005-11-01 13:00:00,37.17,37.17,36.96,37.0,58000.0,37.17,37.17,36.96,37.0,58000.0
2005-11-01 13:30:00,36.99,37.19,36.99,37.19,56400.0,36.99,37.19,36.99,37.19,56400.0
2005-11-01 14:00:00,37.16,37.29,37.0,37.23,50000.0,37.16,37.29,37.0,37.23,50000.0
2005-11-01 14:30:00,37.27,37.32,37.16,37.18,62400.0,37.27,37.32,37.16,37.18,62400.0
2005-11-01 15:00:00,37.18,37.25,37.06,37.22,114600.0,37.18,37.25,37.06,37.22,114600.0
2005-11-01 15:30:00,37.22,37.37,37.16,37.32,197600.0,37.22,37.37,37.16,37.32,197600.0
2005-11-02 09:30:00,37.13,38.22,36.84,37.6,244200.0,37.13,38.22,36.84,37.6,244200.0
2005-11-02 10:00:00,37.62,37.75,37.46,37.47,93600.0,37.62,37.75,37.46,37.47,93600.0
2005-11-02 10:30:00,37.52,37.6,37.4,37.55,84800.0,37.52,37.6,37.4,37.55,84800.0
2005-11-02 11:00:00,37.58,37.65,37.57,37.61,64600.0,37.58,37.65,37.57,37.61,64600.0
2005-11-02 11:30:00,37.6,37.62,37.48,37.51,41600.0,37.6,37.62,37.48,37.51,41600.0
2005-11-02 12:00:00,37.51,37.61,37.37,37.51,34000.0,37.51,37.61,37.37,37.51,34000.0
2005-11-02 12:30:00,37.52,37.67,37.51,37.55,32000.0,37.52,37.67,37.51,37.55,32000.0
2005-11-02 13:00:00,37.57,37.62,37.52,37.59,23000.0,37.57,37.62,37.52,37.59,23000.0
2005-11-02 13:30:00,37.58,37.61,37.54,37.57,23000.0,37.58,37.61,37.54,37.57,23000.0
2005-11-02 14:00:00,37.57,37.62,37.53,37.6,30800.0,37.57,37.62,37.53,37.6,30800.0
2005-11-02 14:30:00,37.6,37.65,37.5,37.52,86800.0,37.6,37.65,37.5,37.52,86800.0
2005-11-02 15:00:00,37.52,37.63,37.45,37.57,209600.0,37.52,37.63,37.45,37.57,209600.0
2005-11-02 15:30:00,37.59,37.73,37.52,37.71,124400.0,37.59,37.73,37.52,37.71,124400.0
2005-11-03 09:30:00,38.02,38.9,37.76,38.69,297000.0,38.02,38.9,37.76,38.69,297000.0
2005-11-03 10:00:00,38.72,39.13,38.49,38.97,232400.0,38.72,39.13,38.49,38.97,232400.0
2005-11-03 10:30:00,38.97,38.97,38.7,38.92,138400.0,38.97,38.97,38.7,38.92,138400.0
2005-11-03 11:00:00,38.92,39.37,38.88,39.33,227600.0,38.92,39.37,38.88,39.33,227600.0
2005-11-03 11:30:00,39.35,39.37,38.81,38.87,162800.0,39.35,39.37,38.81,38.87,162800.0
2005-11-03 12:00:00,38.85,38.99,38.74,38.83,40200.0,38.85,38.99,38.74,38.83,40200.0
2005-11-03 12:30:00,38.81,38.99,38.81,38.98,38000.0,38.81,38.99,38.81,38.98,38000.0
2005-11-03 13:00:00,38.99,39.0,38.85,38.85,71400.0,38.99,39.0,38.85,38.85,71400.0
2005-11-03 13:30:00,38.82,38.82,38.46,38.48,79000.0,38.82,38.82,38.46,38.48,79000.0
2005-11-03 14:00:00,38.49,38.6,38.45,38.57,53800.0,38.49,38.6,38.45,38.57,53800.0
2005-11-03 14:30:00,38.57,38.75,38.29,38.46,65000.0,38.57,38.75,38.29,38.46,65000.0
2005-11-03 15:00:00,38.49,38.75,37.93,38.67,199400.0,38.49,38.75,37.93,38.67,199400.0
2005-11-03 15:30:00,38.69,39.0,38.6,38.91,257000.0,38.69,39.0,38.6,38.91,257000.0
2005-11-04 09:30:00,38.87,38.98,37.42,37.91,315400.0,38.87,38.98,37.42,37.91,315400.0
2005-11-04 10:00:00,37.93,38.0,37.75,37.85,126600.0,37.93,38.0,37.75,37.85,126600.0
2005-11-04 10:30:00,37.85,37.88,37.47,37.51,80600.0,37.85,37.88,37.47,37.51,80600.0
2005-11-04 11:00:00,37.55,37.55,37.32,37.35,161800.0,37.55,37.55,37.32,37.35,161800.0
2005-11-04 11:30:00,37.37,37.38,36.9,37.25,221600.0,37.37,37.38,36.9,37.25,221600.0
2005-11-04 12:00:00,37.25,37.35,37.09,37.35,221200.0,37.25,37.35,37.09,37.35,221200.0
2005-11-04 12:30:00,37.32,37.41,37.3,37.35,203800.0,37.32,37.41,37.3,37.35,203800.0
2005-11-04 13:00:00,37.37,37.57,37.2,37.24,171600.0,37.37,37.57,37.2,37.24,171600.0
2005-11-04 13:30:00,37.24,37.4,37.15,37.33,129600.0,37.24,37.4,37.15,37.33,129600.0
2005-11-04 14:00:00,37.33,37.47,37.2,37.41,98400.0,37.33,37.47,37.2,37.41,98400.0
2005-11-04 14:30:00,37.41,37.41,37.1,37.19,132000.0,37.41,37.41,37.1,37.19,132000.0
2005-11-04 15:00:00,37.21,37.35,37.1,37.17,95200.0,37.21,37.35,37.1,37.17,95200.0
2005-11-04 15:30:00,37.17,37.45,37.13,37.24,305200.0,37.17,37.45,37.13,37.24,305200.0
2005-11-07 09:30:00,37.95,38.06,37.63,37.73,221800.0,37.95,38.06,37.63,37.73,221800.0
2005-11-07 10:00:00,37.72,37.75,37.4,37.52,70400.0,37.72,37.75,37.4,37.52,70400.0
2005-11-07 10:30:00,37.54,37.75,37.5,37.75,49200.0,37.54,37.75,37.5,37.75,49200.0
2005-11-07 11:00:00,37.71,37.75,37.56,37.72,27800.0,37.71,37.75,37.56,37.72,27800.0
2005-11-07 11:30:00,37.71,37.91,37.7,37.73,33600.0,37.71,37.91,37.7,37.73,33600.0
2005-11-07 12:00:00,37.73,37.98,37.65,37.9,37200.0,37.73,37.98,37.65,37.9,37200.0
2005-11-07 12:30:00,37.96,38.15,37.96,38.1,90400.0,37.96,38.15,37.96,38.1,90400.0
2005-11-07 13:00:00,38.04,38.4,38.02,38.4,65800.0,38.04,38.4,38.02,38.4,65800.0
2005-11-07 13:30:00,38.41,38.58,38.23,38.32,57800.0,38.41,38.58,38.23,38.32,57800.0
2005-11-07 14:00:00,38.28,38.66,38.28,38.5,67800.0,38.28,38.66,38.28,38.5,67800.0
2005-11-07 14:30:00,38.57,38.66,38.25,38.29,28600.0,38.57,38.66,38.25,38.29,28600.0
2005-11-07 15:00:00,38.3,38.33,37.79,37.79,69200.0,38.3,38.33,37.79,37.79,69200.0
2005-11-07 15:30:00,37.86,38.07,37.79,37.99,111000.0,37.86,38.07,37.79,37.99,111000.0
2005-11-08 09:30:00,38.04,38.04,37.77,37.95,70800.0,38.04,38.04,37.77,37.95,70800.0
2005-11-08 10:00:00,38.0,38.13,37.76,38.01,81800.0,38.0,38.13,37.76,38.01,81800.0
2005-11-08 10:30:00,38.01,38.13,37.88,37.96,57800.0,38.01,38.13,37.88,37.96,57800.0
2005-11-08 11:00:00,37.96,38.22,37.82,38.13,51800.0,37.96,38.22,37.82,38.13,51800.0
2005-11-08 11:30:00,38.11,38.11,37.56,37.79,47000.0,38.11,38.11,37.56,37.79,47000.0
2005-11-08 12:00:00,37.74,37.9,37.54,37.79,32400.0,37.74,37.9,37.54,37.79,32400.0
2005-11-08 12:30:00,37.74,37.85,37.56,37.64,16600.0,37.74,37.85,37.56,37.64,16600.0
2005-11-08 13:00:00,37.74,37.77,37.61,37.68,22800.0,37.74,37.77,37.61,37.68,22800.0
2005-11-08 13:30:00,37.72,37.82,37.6,37.82,24000.0,37.72,37.82,37.6,37.82,24000.0
2005-11-08 14:00:00,37.77,37.94,37.73,37.73,15200.0,37.77,37.94,37.73,37.73,15200.0
2005-11-08 14:30:00,37.73,37.85,37.65,37.81,38000.0,37.73,37.85,37.65,37.81,38000.0
2005-11-08 15:00:00,37.8,38.24,37.8,38.19,76600.0,37.8,38.24,37.8,38.19,76600.0
2005-11-08 15:30:00,38.18,38.21,37.88,38.13,102200.0,38.18,38.21,37.88,38.13,102200.0
2005-11-09 09:30:00,36.65,36.75,36.1,36.7,522200.0,36.65,36.75,36.1,36.7,522200.0
2005-11-09 10:00:00,36.7,36.9,36.44,36.84,150200.0,36.7,36.9,36.44,36.84,150200.0
2005-11-09 10:30:00,36.85,36.87,36.5,36.54,96200.0,36.85,36.87,36.5,36.54,96200.0
2005-11-09 11:00:00,36.55,36.82,36.51,36.8,55600.0,36.55,36.82,36.51,36.8,55600.0
2005-11-09 11:30:00,36.75,36.8,36.68,36.73,23400.0,36.75,36.8,36.68,36.73,23400.0
2005-11-09 12:00:00,36.71,36.95,36.5,36.9,84200.0,36.71,36.95,36.5,36.9,84200.0
2005-11-09 12:30:00,36.9,37.38,36.76,37.21,90600.0,36.9,37.38,36.76,37.21,90600.0
2005-11-09 13:00:00,37.21,37.35,37.07,37.08,48200.0,37.21,37.35,37.07,37.08,48200.0
2005-11-09 13:30:00,37.07,37.08,36.67,36.77,37600.0,37.07,37.08,36.67,36.77,37600.0
2005-11-09 14:00:00,36.77,36.93,36.77,36.8,30400.0,36.77,36.93,36.77,36.8,30400.0
2005-11-09 14:30:00,36.79,36.85,36.46,36.65,88200.0,36.79,36.85,36.46,36.65,88200.0
2005-11-09 15:00:00,36.65,36.77,36.6,36.68,40600.0,36.65,36.77,36.6,36.68,40600.0
2005-11-09 15:30:00,36.68,36.73,36.46,36.56,147800.0,36.68,36.73,36.46,36.56,147800.0
2005-11-10 09:30:00,36.46,36.56,36.38,36.49,67400.0,36.46,36.56,36.38,36.49,67400.0
2005-11-10 10:00:00,36.45,36.48,35.4,35.68,129200.0,36.45,36.48,35.4,35.68,129200.0
2005-11-10 10:30:00,35.66,35.79,35.41,35.52,104600.0,35.66,35.79,35.41,35.52,104600.0
2005-11-10 11:00:00,35.54,35.77,35.49,35.6,44000.0,35.54,35.77,35.49,35.6,44000.0
2005-11-10 11:30:00,35.64,36.05,35.6,36.05,56600.0,35.64,36.05,35.6,36.05,56600.0
2005-11-10 12:00:00,35.99,36.21,35.99,36.17,47600.0,35.99,36.21,35.99,36.17,47600.0
2005-11-10 12:30:00,36.2,36.21,36.06,36.08,32800.0,36.2,36.21,36.06,36.08,32800.0
2005-11-10 13:00:00,36.1,36.23,36.08,36.13,38000.0,36.1,36.23,36.08,36.13,38000.0
2005-11-10 13:30:00,36.15,36.53,36.12,36.35,81400.0,36.15,36.53,36.12,36.35,81400.0
2005-11-10 14:00:00,36.43,36.47,36.37,36.47,20800.0,36.43,36.47,36.37,36.47,20800.0
2005-11-10 14:30:00,36.47,36.75,36.25,36.67,50000.0,36.47,36.75,36.25,36.67,50000.0
2005-11-10 15:00:00,36.69,36.74,36.23,36.32,38800.0,36.69,36.74,36.23,36.32,38800.0
2005-11-10 15:30:00,36.36,36.38,36.1,36.32,105000.0,36.36,36.38,36.1,36.32,105000.0
2005-11-11 09:30:00,36.38,36.72,36.33,36.43,67400.0,36.38,36.72,36.33,36.43,67400.0
2005-11-11 10:00:00,36.37,36.55,35.88,36.04,57400.0,36.37,36.55,35.88,36.04,57400.0
2005-11-11 10:30:00,36.05,36.38,36.05,36.38,40600.0,36.05,36.38,36.05,36.38,40600.0
2005-11-11 11:00:00,36.38,36.4,36.25,36.4,49400.0,36.38,36.4,36.25,36.4,49400.0
2005-11-11 11:30:00,36.4,36.46,36.36,36.38,60000.0,36.4,36.46,36.36,36.38,60000.0
2005-11-11 12:00:00,36.38,36.4,36.38,36.38,19000.0,36.38,36.4,36.38,36.38,19000.0
2005-11-11 12:30:00,36.38,36.42,36.33,36.35,58200.0,36.38,36.42,36.33,36.35,58200.0
2005-11-11 13:00:00,36.35,36.49,36.35,36.42,27400.0,36.35,36.49,36.35,36.42,27400.0
2005-11-11 13:30:00,36.41,36.47,36.38,36.47,15400.0,36.41,36.47,36.38,36.47,15400.0
2005-11-11 14:00:00,36.48,36.5,36.42,36.43,19200.0,36.48,36.5,36.42,36.43,19200.0
2005-11-11 14:30:00,36.41,36.57,36.41,36.5,55000.0,36.41,36.57,36.41,36.5,55000.0
2005-11-11 15:00:00,36.5,36.62,36.14,36.49,97400.0,36.5,36.62,36.14,36.49,97400.0
2005-11-11 15:30:00,36.48,36.73,36.44,36.56,102800.0,36.48,36.73,36.44,36.56,102800.0
2005-11-14 09:30:00,36.77,37.05,36.61,36.7,118800.0,36.77,37.05,36.61,36.7,118800.0
2005-11-14 10:00:00,36.73,36.92,35.91,35.91,105400.0,36.73,36.92,35.91,35.91,105400.0
2005-11-14 10:30:00,36.01,36.02,35.55,35.63,77600.0,36.01,36.02,35.55,35.63,77600.0
2005-11-14 11:00:00,35.62,35.93,35.4,35.7,107000.0,35.62,35.93,35.4,35.7,107000.0
2005-11-14 11:30:00,35.73,35.76,35.63,35.76,49000.0,35.73,35.76,35.63,35.76,49000.0
2005-11-14 12:00:00,35.85,35.85,35.54,35.6,32200.0,35.85,35.85,35.54,35.6,32200.0
2005-11-14 12:30:00,35.63,35.66,35.15,35.15,48000.0,35.63,35.66,35.15,35.15,48000.0
2005-11-14 13:00:00,35.15,35.68,35.14,35.63,62000.0,35.15,35.68,35.14,35.63,62000.0
2005-11-14 13:30:00,35.63,35.72,35.45,35.63,44200.0,35.63,35.72,35.45,35.63,44200.0
2005-11-14 14:00:00,35.66,35.72,35.48,35.63,44000.0,35.66,35.72,35.48,35.63,44000.0
2005-11-14 14:30:00,35.72,35.84,35.61,35.65,45400.0,35.72,35.84,35.61,35.65,45400.0
2005-11-14 15:00:00,35.62,35.85,35.61,35.79,65400.0,35.62,35.85,35.61,35.79,65400.0
2005-11-14 15:30:00,35.8,35.82,35.35,35.56,126000.0,35.8,35.82,35.35,35.56,126000.0
2005-11-15 09:30:00,35.5,35.66,35.33,35.66,59400.0,35.5,35.66,35.33,35.66,59400.0
2005-11-15 10:00:00,35.66,36.0,35.47,35.77,85600.0,35.66,36.0,35.47,35.77,85600.0
2005-11-15 10:30:00,35.72,36.2,35.67,36.1,54000.0,35.72,36.2,35.67,36.1,54000.0
2005-11-15 11:00:00,36.09,36.3,36.08,36.2,47600.0,36.09,36.3,36.08,36.2,47600.0
2005-11-15 11:30:00,36.19,36.52,36.04,36.48,49800.0,36.19,36.52,36.04,36.48,49800.0
2005-11-15 12:00:00,36.54,36.68,36.36,36.52,53800.0,36.54,36.68,36.36,36.52,53800.0
2005-11-15 12:30:00,36.55,36.57,36.25,36.56,22000.0,36.55,36.57,36.25,36.56,22000.0
2005-11-15 13:00:00,36.56,36.57,36.31,36.32,50000.0,36.56,36.57,36.31,36.32,50000.0
2005-11-15 13:30:00,36.42,36.42,35.85,35.94,61200.0,36.42,36.42,35.85,35.94,61200.0
2005-11-15 14:00:00,35.94,36.47,35.93,36.43,67200.0,35.94,36.47,35.93,36.43,67200.0
2005-11-15 14:30:00,36.38,36.39,36.06,36.1,63000.0,36.38,36.39,36.06,36.1,63000.0
2005-11-15 15:00:00,36.1,36.24,35.92,36.18,55800.0,36.1,36.24,35.92,36.18,55800.0
2005-11-15 15:30:00,36.18,36.41,36.13,36.21,137000.0,36.18,36.41,36.13,36.21,137000.0
2005-11-16 09:30:00,36.4,36.57,36.21,36.35,53800.0,36.4,36.57,36.21,36.35,53800.0
2005-11-16 10:00:00,36.4,36.59,36.23,36.43,63600.0,36.4,36.59,36.23,36.43,63600.0
2005-11-16 10:30:00,36.34,36.38,35.94,36.02,19800.0,36.34,36.38,35.94,36.02,19800.0
2005-11-16 11:00:00,36.02,36.09,35.79,36.08,47200.0,36.02,36.09,35.79,36.08,47200.0
2005-11-16 11:30:00,36.15,36.29,36.01,36.01,19000.0,36.15,36.29,36.01,36.01,19000.0
2005-11-16 12:00:00,36.09,36.27,36.08,36.13,9400.0,36.09,36.27,36.08,36.13,9400.0
2005-11-16 12:30:00,36.18,36.22,36.07,36.08,8600.0,36.18,36.22,36.07,36.08,8600.0
2005-11-16 13:00:00,36.11,36.11,35.87,36.05,11600.0,36.11,36.11,35.87,36.05,11600.0
2005-11-16 13:30:00,36.03,36.1,35.92,35.97,8800.0,36.03,36.1,35.92,35.97,8800.0
2005-11-16 14:00:00,35.96,36.06,35.93,35.96,7000.0,35.96,36.06,35.93,35.96,7000.0
2005-11-16 14:30:00,36.01,36.03,35.76,35.97,17800.0,36.01,36.03,35.76,35.97,17800.0
2005-11-16 15:00:00,35.94,36.22,35.94,35.99,31400.0,35.94,36.22,35.94,35.99,31400.0
2005-11-16 15:30:00,36.01,36.19,35.94,36.05,66400.0,36.01,36.19,35.94,36.05,66400.0
2005-11-17 09:30:00,36.07,36.73,36.07,36.59,54600.0,36.07,36.73,36.07,36.59,54600.0
2005-11-17 10:00:00,36.63,36.93,36.23,36.93,53600.0,36.63,36.93,36.23,36.93,53600.0
2005-11-17 10:30:00,36.94,37.02,36.63,36.7,41600.0,36.94,37.02,36.63,36.7,41600.0
2005-11-17 11:00:00,36.69,36.82,36.46,36.65,34200.0,36.69,36.82,36.46,36.65,34200.0
2005-11-17 11:30:00,36.6,36.9,36.52,36.9,22200.0,36.6,36.9,36.52,36.9,22200.0
2005-11-17 12:00:00,36.89,36.99,36.85,36.98,36600.0,36.89,36.99,36.85,36.98,36600.0
2005-11-17 12:30:00,36.98,37.17,36.87,36.91,46200.0,36.98,37.17,36.87,36.91,46200.0
2005-11-17 13:00:00,36.9,36.93,36.76,36.93,21000.0,36.9,36.93,36.76,36.93,21000.0
2005-11-17 13:30:00,36.93,37.3,36.89,37.26,39600.0,36.93,37.3,36.89,37.26,39600.0
2005-11-17 14:00:00,37.21,37.24,37.02,37.08,31600.0,37.21,37.24,37.02,37.08,31600.0
2005-11-17 14:30:00,37.05,37.1,36.99,36.99,15200.0,37.05,37.1,36.99,36.99,15200.0
2005-11-17 15:00:00,36.98,37.18,36.98,37.1,67000.0,36.98,37.18,36.98,37.1,67000.0
2005-11-17 15:30:00,37.06,37.45,36.92,37.42,166800.0,37.06,37.45,36.92,37.42,166800.0
2005-11-18 09:30:00,37.53,37.89,37.48,37.76,134400.0,37.53,37.89,37.48,37.76,134400.0
2005-11-18 10:00:00,37.76,37.76,37.38,37.5,91800.0,37.76,37.76,37.38,37.5,91800.0
2005-11-18 10:30:00,37.5,37.5,36.84,36.88,85000.0,37.5,37.5,36.84,36.88,85000.0
2005-11-18 11:00:00,36.85,37.16,36.8,36.96,36200.0,36.85,37.16,36.8,36.96,36200.0
2005-11-18 11:30:00,37.01,37.14,36.85,37.14,28000.0,37.01,37.14,36.85,37.14,28000.0
2005-11-18 12:00:00,37.15,37.16,37.0,37.0,20600.0,37.15,37.16,37.0,37.0,20600.0
2005-11-18 12:30:00,37.02,37.05,36.88,36.95,16600.0,37.02,37.05,36.88,36.95,16600.0
2005-11-18 13:00:00,36.95,37.1,36.87,36.98,20600.0,36.95,37.1,36.87,36.98,20600.0
2005-11-18 13:30:00,37.02,37.06,36.91,37.02,12000.0,37.02,37.06,36.91,37.02,12000.0
2005-11-18 14:00:00,37.07,37.15,36.99,37.02,22400.0,37.07,37.15,36.99,37.02,22400.0
2005-11-18 14:30:00,37.03,37.16,36.75,36.75,15200.0,37.03,37.16,36.75,36.75,15200.0
2005-11-18 15:00:00,36.75,36.93,36.7,36.77,31400.0,36.75,36.93,36.7,36.77,31400.0
2005-11-18 15:30:00,36.83,36.98,36.78,36.97,86000.0,36.83,36.98,36.78,36.97,86000.0
2005-11-21 09:30:00,36.97,37.0,36.23,36.45,49200.0,36.97,37.0,36.23,36.45,49200.0
2005-11-21 10:00:00,36.48,36.78,36.45,36.69,38800.0,36.48,36.78,36.45,36.69,38800.0
2005-11-21 10:30:00,36.71,37.58,36.71,37.58,43400.0,36.71,37.58,36.71,37.58,43400.0
2005-11-21 11:00:00,37.59,37.59,37.07,37.26,35800.0,37.59,37.59,37.07,37.26,35800.0
2005-11-21 11:30:00,37.22,37.4,37.06,37.17,38200.0,37.22,37.4,37.06,37.17,38200.0
2005-11-21 12:00:00,37.25,37.58,37.18,37.55,31400.0,37.25,37.58,37.18,37.55,31400.0
2005-11-21 12:30:00,37.53,37.7,37.44,37.55,16600.0,37.53,37.7,37.44,37.55,16600.0
2005-11-21 13:00:00,37.55,37.64,37.38,37.44,20000.0,37.55,37.64,37.38,37.44,20000.0
2005-11-21 13:30:00,37.44,37.83,37.44,37.73,23400.0,37.44,37.83,37.44,37.73,23400.0
2005-11-21 14:00:00,37.77,37.77,37.59,37.59,21200.0,37.77,37.77,37.59,37.59,21200.0
2005-11-21 14:30:00,37.59,37.62,37.56,37.58,17000.0,37.59,37.62,37.56,37.58,17000.0
2005-11-21 15:00:00,37.57,37.74,37.56,37.62,37000.0,37.57,37.74,37.56,37.62,37000.0
2005-11-21 15:30:00,37.62,37.98,37.62,37.83,56800.0,37.62,37.98,37.62,37.83,56800.0
2005-11-22 09:30:00,37.74,37.84,37.1,37.1,44200.0,37.74,37.84,37.1,37.1,44200.0
2005-11-22 10:00:00,37.09,37.54,37.02,37.48,34600.0,37.09,37.54,37.02,37.48,34600.0
2005-11-22 10:30:00,37.48,37.81,37.44,37.46,15400.0,37.48,37.81,37.44,37.46,15400.0
2005-11-22 11:00:00,37.44,37.48,37.29,37.33,23200.0,37.44,37.48,37.29,37.33,23200.0
2005-11-22 11:30:00,37.34,37.35,37.11,37.15,35200.0,37.34,37.35,37.11,37.15,35200.0
2005-11-22 12:00:00,37.13,37.22,36.92,37.06,34800.0,37.13,37.22,36.92,37.06,34800.0
2005-11-22 12:30:00,37.04,37.13,36.99,37.02,20600.0,37.04,37.13,36.99,37.02,20600.0
2005-11-22 13:00:00,37.02,37.24,37.02,37.19,46800.0,37.02,37.24,37.02,37.19,46800.0
2005-11-22 13:30:00,37.2,37.31,36.99,37.2,36000.0,37.2,37.31,36.99,37.2,36000.0
2005-11-22 14:00:00,37.23,37.51,37.23,37.5,56200.0,37.23,37.51,37.23,37.5,56200.0
2005-11-22 14:30:00,37.5,37.88,37.49,37.77,49000.0,37.5,37.88,37.49,37.77,49000.0
2005-11-22 15:00:00,37.77,37.84,37.49,37.74,36200.0,37.77,37.84,37.49,37.74,36200.0
2005-11-22 15:30:00,37.77,37.77,37.54,37.55,32800.0,37.77,37.77,37.54,37.55,32800.0
2005-11-23 09:30:00,37.51,37.59,36.78,37.1,39800.0,37.51,37.59,36.78,37.1,39800.0
2005-11-23 10:00:00,37.13,37.29,36.95,37.15,28000.0,37.13,37.29,36.95,37.15,28000.0
2005-11-23 10:30:00,37.16,37.57,37.11,37.53,16400.0,37.16,37.57,37.11,37.53,16400.0
2005-11-23 11:00:00,37.54,37.74,37.33,37.58,29200.0,37.54,37.74,37.33,37.58,29200.0
2005-11-23 11:30:00,37.6,37.74,37.52,37.71,18200.0,37.6,37.74,37.52,37.71,18200.0
2005-11-23 12:00:00,37.73,37.85,37.72,37.8,10600.0,37.73,37.85,37.72,37.8,10600.0
2005-11-23 12:30:00,37.84,37.95,37.74,37.87,14800.0,37.84,37.95,37.74,37.87,14800.0
2005-11-23 13:00:00,37.8,37.94,37.77,37.8,12800.0,37.8,37.94,37.77,37.8,12800.0
2005-11-23 13:30:00,37.79,37.82,37.67,37.74,8600.0,37.79,37.82,37.67,37.74,8600.0
2005-11-23 14:00:00,37.74,37.81,37.59,37.7,15000.0,37.74,37.81,37.59,37.7,15000.0
2005-11-23 14:30:00,37.7,37.72,37.2,37.26,32800.0,37.7,37.72,37.2,37.26,32800.0
2005-11-23 15:00:00,37.27,37.29,37.07,37.26,26200.0,37.27,37.29,37.07,37.26,26200.0
2005-11-23 15:30:00,37.29,37.35,37.05,37.16,40800.0,37.29,37.35,37.05,37.16,40800.0
2005-11-25 09:30:00,37.19,37.19,36.73,36.87,29400.0,37.19,37.19,36.73,36.87,29400.0
2005-11-25 10:00:00,36.88,36.94,36.6,36.65,22800.0,36.88,36.94,36.6,36.65,22800.0
2005-11-25 10:30:00,36.67,36.75,36.52,36.65,40000.0,36.67,36.75,36.52,36.65,40000.0
2005-11-25 11:00:00,36.6,36.77,36.6,36.65,12600.0,36.6,36.77,36.6,36.65,12600.0
2005-11-25 11:30:00,36.63,36.8,36.58,36.8,11200.0,36.63,36.8,36.58,36.8,11200.0
2005-11-25 12:00:00,36.78,36.79,36.68,36.79,12600.0,36.78,36.79,36.68,36.79,12600.0
2005-11-25 12:30:00,36.78,36.99,36.76,36.97,34400.0,36.78,36.99,36.76,36.97,34400.0
2005-11-25 13:00:00,36.98,37.02,36.98,37.02,3800.0,36.98,37.02,36.98,37.02,3800.0
2005-11-25 13:30:00,37.02,37.02,37.02,37.02,0.0,37.02,37.02,37.02,37.02,0.0
2005-11-25 14:00:00,37.02,37.02,37.02,37.02,0.0,37.02,37.02,37.02,37.02,0.0
2005-11-25 14:30:00,37.02,37.02,37.02,37.02,0.0,37.02,37.02,37.02,37.02,0.0
2005-11-25 15:00:00,37.02,37.02,37.02,37.02,0.0,37.02,37.02,37.02,37.02,0.0
2005-11-28 09:30:00,37.28,37.28,35.96,36.27,87800.0,37.28,37.28,35.96,36.27,87800.0
2005-11-28 10:00:00,36.22,36.22,35.5,35.56,115600.0,36.22,36.22,35.5,35.56,115600.0
2005-11-28 10:30:00,35.55,35.63,35.24,35.38,165800.0,35.55,35.63,35.24,35.38,165800.0
2005-11-28 11:00:00,35.37,35.65,35.35,35.55,70400.0,35.37,35.65,35.35,35.55,70400.0
2005-11-28 11:30:00,35.57,35.76,35.53,35.68,102200.0,35.57,35.76,35.53,35.68,102200.0
2005-11-28 12:00:00,35.68,35.7,35.52,35.52,48200.0,35.68,35.7,35.52,35.52,48200.0
2005-11-28 12:30:00,35.55,35.7,35.44,35.69,110200.0,35.55,35.7,35.44,35.69,110200.0
2005-11-28 13:00:00,35.68,35.74,35.55,35.69,66200.0,35.68,35.74,35.55,35.69,66200.0
2005-11-28 13:30:00,35.7,35.92,35.7,35.88,23400.0,35.7,35.92,35.7,35.88,23400.0
2005-11-28 14:00:00,35.88,35.91,35.79,35.85,37000.0,35.88,35.91,35.79,35.85,37000.0
2005-11-28 14:30:00,35.88,35.97,35.85,35.91,34200.0,35.88,35.97,35.85,35.91,34200.0
2005-11-28 15:00:00,35.89,35.89,35.55,35.6,42200.0,35.89,35.89,35.55,35.6,42200.0
2005-11-28 15:30:00,35.61,35.84,35.58,35.7,142000.0,35.61,35.84,35.58,35.7,142000.0
2005-11-29 09:30:00,35.74,35.85,35.58,35.83,37800.0,35.74,35.85,35.58,35.83,37800.0
2005-11-29 10:00:00,35.92,36.13,35.85,35.95,31800.0,35.92,36.13,35.85,35.95,31800.0
2005-11-29 10:30:00,35.88,35.99,35.77,35.97,33200.0,35.88,35.99,35.77,35.97,33200.0
2005-11-29 11:00:00,35.97,35.99,35.81,35.91,32000.0,35.97,35.99,35.81,35.91,32000.0
2005-11-29 11:30:00,35.9,36.1,35.9,36.07,18400.0,35.9,36.1,35.9,36.07,18400.0
2005-11-29 12:00:00,36.07,36.07,35.93,36.0,56400.0,36.07,36.07,35.93,36.0,56400.0
2005-11-29 12:30:00,35.97,36.18,35.95,35.99,15600.0,35.97,36.18,35.95,35.99,15600.0
2005-11-29 13:00:00,35.99,36.13,35.96,35.96,24000.0,35.99,36.13,35.96,35.96,24000.0
2005-11-29 13:30:00,35.96,35.96,35.71,35.9,20800.0,35.96,35.96,35.71,35.9,20800.0
2005-11-29 14:00:00,35.91,35.91,35.71,35.71,8200.0,35.91,35.91,35.71,35.71,8200.0
2005-11-29 14:30:00,35.73,35.91,35.73,35.78,9800.0,35.73,35.91,35.73,35.78,9800.0
2005-11-29 15:00:00,35.81,35.84,35.74,35.8,17000.0,35.81,35.84,35.74,35.8,17000.0
2005-11-29 15:30:00,35.8,35.8,35.69,35.75,39000.0,35.8,35.8,35.69,35.75,39000.0
2005-11-30 09:30:00,35.66,36.35,35.55,35.98,85600.0,35.66,36.35,35.55,35.98,85600.0
2005-11-30 10:00:00,35.99,36.17,35.75,36.1,21800.0,35.99,36.17,35.75,36.1,21800.0
2005-11-30 10:30:00,36.01,36.12,35.93,36.12,15400.0,36.01,36.12,35.93,36.12,15400.0
2005-11-30 11:00:00,36.12,36.21,36.07,36.18,14800.0,36.12,36.21,36.07,36.18,14800.0
2005-11-30 11:30:00,36.17,36.21,35.93,35.96,10000.0,36.17,36.21,35.93,35.96,10000.0
2005-11-30 12:00:00,35.92,36.0,35.73,35.74,20800.0,35.92,36.0,35.73,35.74,20800.0
2005-11-30 12:30:00,35.81,35.94,35.74,35.85,28600.0,35.81,35.94,35.74,35.85,28600.0
2005-11-30 13:00:00,35.84,36.17,35.84,36.02,24400.0,35.84,36.17,35.84,36.02,24400.0
2005-11-30 13:30:00,36.03,36.05,35.84,35.85,23800.0,36.03,36.05,35.84,35.85,23800.0
2005-11-30 14:00:00,35.91,35.93,35.7,35.71,39600.0,35.91,35.93,35.7,35.71,39600.0
2005-11-30 14:30:00,35.71,35.71,35.52,35.67,46800.0,35.71,35.71,35.52,35.67,46800.0
2005-11-30 15:00:00,35.56,35.74,35.56,35.74,39200.0,35.56,35.74,35.56,35.74,39200.0
2005-11-30 15:30:00,35.69,35.75,35.39,35.7,87400.0,35.69,35.75,35.39,35.7,87400.0
2005-12-01 09:30:00,35.94,36.3,35.72,36.22,61200.0,35.94,36.3,35.72,36.22,61200.0
2005-12-01 10:00:00,36.21,36.33,36.01,36.18,25000.0,36.21,36.33,36.01,36.18,25000.0
2005-12-01 10:30:00,36.17,36.2,35.91,36.0,36000.0,36.17,36.2,35.91,36.0,36000.0
2005-12-01 11:00:00,36.0,36.16,35.94,36.02,23000.0,36.0,36.16,35.94,36.02,23000.0
2005-12-01 11:30:00,36.03,36.03,35.95,36.02,6400.0,36.03,36.03,35.95,36.02,6400.0
2005-12-01 12:00:00,36.03,36.36,36.02,36.33,9400.0,36.03,36.36,36.02,36.33,9400.0
2005-12-01 12:30:00,36.29,36.53,36.27,36.44,14600.0,36.29,36.53,36.27,36.44,14600.0
2005-12-01 13:00:00,36.46,36.52,36.4,36.52,20400.0,36.46,36.52,36.4,36.52,20400.0
2005-12-01 13:30:00,36.52,36.65,36.5,36.53,14000.0,36.52,36.65,36.5,36.53,14000.0
2005-12-01 14:00:00,36.54,36.58,36.45,36.45,5800.0,36.54,36.58,36.45,36.45,5800.0
2005-12-01 14:30:00,36.43,36.65,36.32,36.45,21400.0,36.43,36.65,36.32,36.45,21400.0
2005-12-01 15:00:00,36.45,36.6,36.32,36.35,17400.0,36.45,36.6,36.32,36.35,17400.0
2005-12-01 15:30:00,36.38,36.51,36.35,36.43,26400.0,36.38,36.51,36.35,36.43,26400.0
2005-12-02 09:30:00,36.37,36.52,35.73,35.77,36600.0,36.37,36.52,35.73,35.77,36600.0
2005-12-02 10:00:00,35.82,36.06,35.79,36.0,15800.0,35.82,36.06,35.79,36.0,15800.0
2005-12-02 10:30:00,35.98,36.13,35.82,35.92,17600.0,35.98,36.13,35.82,35.92,17600.0
2005-12-02 11:00:00,35.88,36.15,35.84,36.08,19600.0,35.88,36.15,35.84,36.08,19600.0
2005-12-02 11:30:00,36.11,36.11,35.84,35.9,24400.0,36.11,36.11,35.84,35.9,24400.0
2005-12-02 12:00:00,35.93,36.02,35.9,35.96,20200.0,35.93,36.02,35.9,35.96,20200.0
2005-12-02 12:30:00,35.96,36.02,35.91,36.0,19600.0,35.96,36.02,35.91,36.0,19600.0
2005-12-02 13:00:00,35.99,36.15,35.96,36.09,13200.0,35.99,36.15,35.96,36.09,13200.0
2005-12-02 13:30:00,36.05,36.44,36.05,36.41,29400.0,36.05,36.44,36.05,36.41,29400.0
2005-12-02 14:00:00,36.39,36.63,36.19,36.6,55000.0,36.39,36.63,36.19,36.6,55000.0
2005-12-02 14:30:00,36.6,36.65,36.48,36.58,24400.0,36.6,36.65,36.48,36.58,24400.0
2005-12-02 15:00:00,36.62,36.85,36.51,36.77,53600.0,36.62,36.85,36.51,36.77,53600.0
2005-12-02 15:30:00,36.77,36.94,36.66,36.83,52800.0,36.77,36.94,36.66,36.83,52800.0
2005-12-05 09:30:00,36.83,36.83,36.47,36.59,45200.0,36.83,36.83,36.47,36.59,45200.0
2005-12-05 10:00:00,36.6,36.63,36.33,36.56,34800.0,36.6,36.63,36.33,36.56,34800.0
2005-12-05 10:30:00,36.5,36.53,35.94,36.36,32800.0,36.5,36.53,35.94,36.36,32800.0
2005-12-05 11:00:00,36.2,36.63,36.1,36.5,22200.0,36.2,36.63,36.1,36.5,22200.0
2005-12-05 11:30:00,36.38,36.63,36.34,36.56,5800.0,36.38,36.63,36.34,36.56,5800.0
2005-12-05 12:00:00,36.47,36.55,36.43,36.53,9200.0,36.47,36.55,36.43,36.53,9200.0
2005-12-05 12:30:00,36.57,36.78,36.57,36.73,13600.0,36.57,36.78,36.57,36.73,13600.0
2005-12-05 13:00:00,36.71,36.79,36.63,36.75,11600.0,36.71,36.79,36.63,36.75,11600.0
2005-12-05 13:30:00,36.74,36.92,36.73,36.76,19200.0,36.74,36.92,36.73,36.76,19200.0
2005-12-05 14:00:00,36.76,36.76,36.56,36.63,7600.0,36.76,36.76,36.56,36.63,7600.0
2005-12-05 14:30:00,36.69,36.84,36.65,36.77,13800.0,36.69,36.84,36.65,36.77,13800.0
2005-12-05 15:00:00,36.72,36.83,36.72,36.79,29200.0,36.72,36.83,36.72,36.79,29200.0
2005-12-05 15:30:00,36.77,37.08,36.77,36.99,66400.0,36.77,37.08,36.77,36.99,66400.0
2005-12-06 09:30:00,36.84,37.35,36.83,37.22,72200.0,36.84,37.35,36.83,37.22,72200.0
2005-12-06 10:00:00,37.2,37.35,36.84,37.26,50800.0,37.2,37.35,36.84,37.26,50800.0
2005-12-06 10:30:00,37.23,37.35,37.07,37.24,29800.0,37.23,37.35,37.07,37.24,29800.0
2005-12-06 11:00:00,37.27,37.33,37.04,37.13,27000.0,37.27,37.33,37.04,37.13,27000.0
2005-12-06 11:30:00,37.1,37.4,37.1,37.34,40600.0,37.1,37.4,37.1,37.34,40600.0
2005-12-06 12:00:00,37.3,37.66,37.24,37.56,38400.0,37.3,37.66,37.24,37.56,38400.0
2005-12-06 12:30:00,37.56,37.56,37.43,37.5,25800.0,37.56,37.56,37.43,37.5,25800.0
2005-12-06 13:00:00,37.5,37.63,37.38,37.61,20200.0,37.5,37.63,37.38,37.61,20200.0
2005-12-06 13:30:00,37.59,37.6,37.32,37.38,26000.0,37.59,37.6,37.32,37.38,26000.0
2005-12-06 14:00:00,37.41,37.45,37.24,37.26,20000.0,37.41,37.45,37.24,37.26,20000.0
2005-12-06 14:30:00,37.26,37.47,37.06,37.09,30800.0,37.26,37.47,37.06,37.09,30800.0
2005-12-06 15:00:00,37.1,37.13,36.58,36.6,51200.0,37.1,37.13,36.58,36.6,51200.0
2005-12-06 15:30:00,36.6,36.73,36.24,36.26,91800.0,36.6,36.73,36.24,36.26,91800.0
2005-12-07 09:30:00,36.22,36.5,35.97,36.31,23000.0,36.22,36.5,35.97,36.31,23000.0
2005-12-07 10:00:00,36.13,36.35,35.95,35.99,23000.0,36.13,36.35,35.95,35.99,23000.0
2005-12-07 10:30:00,36.16,36.24,35.74,35.75,28600.0,36.16,36.24,35.74,35.75,28600.0
2005-12-07 11:00:00,35.74,35.81,35.55,35.69,29200.0,35.74,35.81,35.55,35.69,29200.0
2005-12-07 11:30:00,35.63,35.88,35.63,35.79,10200.0,35.63,35.88,35.63,35.79,10200.0
2005-12-07 12:00:00,35.75,35.81,35.62,35.68,35800.0,35.75,35.81,35.62,35.68,35800.0
2005-12-07 12:30:00,35.73,35.73,35.45,35.45,64800.0,35.73,35.73,35.45,35.45,64800.0
2005-12-07 13:00:00,35.47,35.52,35.21,35.21,38600.0,35.47,35.52,35.21,35.21,38600.0
2005-12-07 13:30:00,35.22,35.39,35.08,35.34,27200.0,35.22,35.39,35.08,35.34,27200.0
2005-12-07 14:00:00,35.34,35.8,35.13,35.16,52400.0,35.34,35.8,35.13,35.16,52400.0
2005-12-07 14:30:00,35.16,35.42,35.16,35.19,20400.0,35.16,35.42,35.16,35.19,20400.0
2005-12-07 15:00:00,35.19,35.69,35.18,35.59,39400.0,35.19,35.69,35.18,35.59,39400.0
2005-12-07 15:30:00,35.59,35.65,35.49,35.53,56800.0,35.59,35.65,35.49,35.53,56800.0
2005-12-08 09:30:00,35.47,35.55,35.2,35.4,14000.0,35.47,35.55,35.2,35.4,14000.0
2005-12-08 10:00:00,35.39,35.51,35.34,35.45,17400.0,35.39,35.51,35.34,35.45,17400.0
2005-12-08 10:30:00,35.41,35.7,35.19,35.61,40800.0,35.41,35.7,35.19,35.61,40800.0
2005-12-08 11:00:00,35.69,35.77,35.67,35.72,53600.0,35.69,35.77,35.67,35.72,53600.0
2005-12-08 11:30:00,35.75,35.75,35.66,35.74,8000.0,35.75,35.75,35.66,35.74,8000.0
2005-12-08 12:00:00,35.75,35.81,35.6,35.6,31200.0,35.75,35.81,35.6,35.6,31200.0
2005-12-08 12:30:00,35.57,35.74,35.52,35.66,14400.0,35.57,35.74,35.52,35.66,14400.0
2005-12-08 13:00:00,35.68,35.68,35.52,35.61,27800.0,35.68,35.68,35.52,35.61,27800.0
2005-12-08 13:30:00,35.6,35.73,35.59,35.64,10400.0,35.6,35.73,35.59,35.64,10400.0
2005-12-08 14:00:00,35.67,35.68,35.42,35.52,36400.0,35.67,35.68,35.42,35.52,36400.0
2005-12-08 14:30:00,35.49,35.58,35.42,35.5,25800.0,35.49,35.58,35.42,35.5,25800.0
2005-12-08 15:00:00,35.56,35.68,35.37,35.6,19600.0,35.56,35.68,35.37,35.6,19600.0
2005-12-08 15:30:00,35.64,35.72,35.56,35.63,43800.0,35.64,35.72,35.56,35.63,43800.0
2005-12-09 09:30:00,35.61,35.9,35.61,35.87,19800.0,35.61,35.9,35.61,35.87,19800.0
2005-12-09 10:00:00,35.87,35.9,35.5,35.51,24000.0,35.87,35.9,35.5,35.51,24000.0
2005-12-09 10:30:00,35.5,35.51,35.2,35.42,51800.0,35.5,35.51,35.2,35.42,51800.0
2005-12-09 11:00:00,35.4,35.42,35.31,35.35,23400.0,35.4,35.42,35.31,35.35,23400.0
2005-12-09 11:30:00,35.34,35.35,35.18,35.18,8400.0,35.34,35.35,35.18,35.18,8400.0
2005-12-09 12:00:00,35.18,35.23,34.65,35.06,71400.0,35.18,35.23,34.65,35.06,71400.0
2005-12-09 12:30:00,35.13,35.4,35.13,35.38,10400.0,35.13,35.4,35.13,35.38,10400.0
2005-12-09 13:00:00,35.39,35.41,35.33,35.38,22000.0,35.39,35.41,35.33,35.38,22000.0
2005-12-09 13:30:00,35.38,35.43,35.32,35.38,18200.0,35.38,35.43,35.32,35.38,18200.0
2005-12-09 14:00:00,35.37,35.42,35.37,35.38,14800.0,35.37,35.42,35.37,35.38,14800.0
2005-12-09 14:30:00,35.4,35.41,35.26,35.28,13000.0,35.4,35.41,35.26,35.28,13000.0
2005-12-09 15:00:00,35.29,35.35,35.22,35.35,10600.0,35.29,35.35,35.22,35.35,10600.0
2005-12-09 15:30:00,35.34,35.52,35.32,35.43,51200.0,35.34,35.52,35.32,35.43,51200.0
2005-12-12 09:30:00,35.52,35.75,34.7,35.0,177000.0,35.52,35.75,34.7,35.0,177000.0
2005-12-12 10:00:00,34.98,35.0,34.76,34.99,133400.0,34.98,35.0,34.76,34.99,133400.0
2005-12-12 10:30:00,34.96,35.08,34.89,34.93,84800.0,34.96,35.08,34.89,34.93,84800.0
2005-12-12 11:00:00,34.93,35.0,34.9,34.96,52400.0,34.93,35.0,34.9,34.96,52400.0
2005-12-12 11:30:00,34.96,35.0,34.87,34.99,42600.0,34.96,35.0,34.87,34.99,42600.0
2005-12-12 12:00:00,35.0,35.07,34.92,35.02,54600.0,35.0,35.07,34.92,35.02,54600.0
2005-12-12 12:30:00,35.01,35.02,34.88,34.97,19600.0,35.01,35.02,34.88,34.97,19600.0
2005-12-12 13:00:00,34.97,35.05,34.9,35.02,23000.0,34.97,35.05,34.9,35.02,23000.0
2005-12-12 13:30:00,35.02,35.07,34.97,35.04,16400.0,35.02,35.07,34.97,35.04,16400.0
2005-12-12 14:00:00,35.07,35.1,34.97,35.07,33000.0,35.07,35.1,34.97,35.07,33000.0
2005-12-12 14:30:00,35.06,35.12,34.97,35.05,24400.0,35.06,35.12,34.97,35.05,24400.0
2005-12-12 15:00:00,35.05,35.44,35.05,35.29,54000.0,35.05,35.44,35.05,35.29,54000.0
2005-12-12 15:30:00,35.27,35.39,35.14,35.17,31000.0,35.27,35.39,35.14,35.17,31000.0
2005-12-13 09:30:00,35.13,35.41,35.07,35.37,15200.0,35.13,35.41,35.07,35.37,15200.0
2005-12-13 10:00:00,35.34,35.44,35.32,35.38,12800.0,35.34,35.44,35.32,35.38,12800.0
2005-12-13 10:30:00,35.45,35.57,35.38,35.49,39800.0,35.45,35.57,35.38,35.49,39800.0
2005-12-13 11:00:00,35.49,35.69,35.48,35.69,33400.0,35.49,35.69,35.48,35.69,33400.0
2005-12-13 11:30:00,35.69,35.82,35.65,35.71,15200.0,35.69,35.82,35.65,35.71,15200.0
2005-12-13 12:00:00,35.68,35.75,35.52,35.67,73600.0,35.68,35.75,35.52,35.67,73600.0
2005-12-13 12:30:00,35.63,35.72,35.49,35.49,16600.0,35.63,35.72,35.49,35.49,16600.0
2005-12-13 13:00:00,35.49,35.49,35.43,35.45,9200.0,35.49,35.49,35.43,35.45,9200.0
2005-12-13 13:30:00,35.5,35.62,35.41,35.41,6200.0,35.5,35.62,35.41,35.41,6200.0
2005-12-13 14:00:00,35.4,36.04,35.38,35.94,35200.0,35.4,36.04,35.38,35.94,35200.0
2005-12-13 14:30:00,35.92,36.15,35.77,35.96,48800.0,35.92,36.15,35.77,35.96,48800.0
2005-12-13 15:00:00,36.04,36.05,35.85,35.85,52400.0,36.04,36.05,35.85,35.85,52400.0
2005-12-13 15:30:00,35.88,36.09,35.87,35.95,135600.0,35.88,36.09,35.87,35.95,135600.0
2005-12-14 09:30:00,35.98,36.18,35.57,35.6,41600.0,35.98,36.18,35.57,35.6,41600.0
2005-12-14 10:00:00,35.55,35.71,35.38,35.38,30200.0,35.55,35.71,35.38,35.38,30200.0
2005-12-14 10:30:00,35.37,35.55,35.31,35.31,24200.0,35.37,35.55,35.31,35.31,24200.0
2005-12-14 11:00:00,35.28,35.3,35.06,35.13,57600.0,35.28,35.3,35.06,35.13,57600.0
2005-12-14 11:30:00,35.16,35.21,35.04,35.04,12600.0,35.16,35.21,35.04,35.04,12600.0
2005-12-14 12:00:00,35.06,35.11,34.98,35.04,23000.0,35.06,35.11,34.98,35.04,23000.0
2005-12-14 12:30:00,35.07,35.25,34.98,35.1,38600.0,35.07,35.25,34.98,35.1,38600.0
2005-12-14 13:00:00,35.17,35.28,35.1,35.28,13400.0,35.17,35.28,35.1,35.28,13400.0
2005-12-14 13:30:00,35.29,35.71,35.29,35.55,24200.0,35.29,35.71,35.29,35.55,24200.0
2005-12-14 14:00:00,35.47,35.53,35.23,35.38,36400.0,35.47,35.53,35.23,35.38,36400.0
2005-12-14 14:30:00,35.39,35.39,35.13,35.16,14600.0,35.39,35.39,35.13,35.16,14600.0
2005-12-14 15:00:00,35.15,35.24,35.13,35.21,33600.0,35.15,35.24,35.13,35.21,33600.0
2005-12-14 15:30:00,35.22,35.36,35.21,35.36,71800.0,35.22,35.36,35.21,35.36,71800.0
2005-12-15 09:30:00,35.32,35.51,35.29,35.47,19600.0,35.32,35.51,35.29,35.47,19600.0
2005-12-15 10:00:00,35.41,35.49,34.7,34.98,69600.0,35.41,35.49,34.7,34.98,69600.0
2005-12-15 10:30:00,35.03,35.35,35.03,35.35,61800.0,35.03,35.35,35.03,35.35,61800.0
2005-12-15 11:00:00,35.3,35.45,35.18,35.18,29200.0,35.3,35.45,35.18,35.18,29200.0
2005-12-15 11:30:00,35.26,35.45,35.21,35.42,18600.0,35.26,35.45,35.21,35.42,18600.0
2005-12-15 12:00:00,35.44,35.47,35.17,35.3,45200.0,35.44,35.47,35.17,35.3,45200.0
2005-12-15 12:30:00,35.3,35.4,35.29,35.32,22400.0,35.3,35.4,35.29,35.32,22400.0
2005-12-15 13:00:00,35.31,35.43,35.22,35.34,39200.0,35.31,35.43,35.22,35.34,39200.0
2005-12-15 13:30:00,35.37,35.7,35.37,35.69,29400.0,35.37,35.7,35.37,35.69,29400.0
2005-12-15 14:00:00,35.67,35.7,35.57,35.63,27600.0,35.67,35.7,35.57,35.63,27600.0
2005-12-15 14:30:00,35.57,35.69,35.51,35.65,28600.0,35.57,35.69,35.51,35.65,28600.0
2005-12-15 15:00:00,35.65,35.69,35.63,35.65,15000.0,35.65,35.69,35.63,35.65,15000.0
2005-12-15 15:30:00,35.65,35.76,35.61,35.63,45400.0,35.65,35.76,35.61,35.63,45400.0
2005-12-16 09:30:00,35.61,35.74,35.31,35.37,456600.0,35.61,35.74,35.31,35.37,456600.0
2005-12-16 10:00:00,35.34,35.38,35.05,35.06,21200.0,35.34,35.38,35.05,35.06,21200.0
2005-12-16 10:30:00,35.09,35.3,35.08,35.26,42000.0,35.09,35.3,35.08,35.26,42000.0
2005-12-16 11:00:00,35.3,35.65,35.26,35.57,34200.0,35.3,35.65,35.26,35.57,34200.0
2005-12-16 11:30:00,35.6,35.6,35.45,35.57,26600.0,35.6,35.6,35.45,35.57,26600.0
2005-12-16 12:00:00,35.6,35.62,35.5,35.5,7600.0,35.6,35.62,35.5,35.5,7600.0
2005-12-16 12:30:00,35.58,35.74,35.57,35.69,14000.0,35.58,35.74,35.57,35.69,14000.0
2005-12-16 13:00:00,35.69,35.74,35.62,35.74,14000.0,35.69,35.74,35.62,35.74,14000.0
2005-12-16 13:30:00,35.75,35.96,35.61,35.95,39400.0,35.75,35.96,35.61,35.95,39400.0
2005-12-16 14:00:00,35.91,36.01,35.85,35.99,29000.0,35.91,36.01,35.85,35.99,29000.0
2005-12-16 14:30:00,35.93,35.99,35.7,35.7,28000.0,35.93,35.99,35.7,35.7,28000.0
2005-12-16 15:00:00,35.74,35.77,35.6,35.66,52600.0,35.74,35.77,35.6,35.66,52600.0
2005-12-16 15:30:00,35.66,35.71,35.46,35.65,69600.0,35.66,35.71,35.46,35.65,69600.0
2005-12-19 09:30:00,35.91,36.06,35.0,35.04,58800.0,35.91,36.06,35.0,35.04,58800.0
2005-12-19 10:00:00,35.01,35.04,34.56,34.68,64200.0,35.01,35.04,34.56,34.68,64200.0
2005-12-19 10:30:00,34.68,34.73,33.88,34.22,207600.0,34.68,34.73,33.88,34.22,207600.0
2005-12-19 11:00:00,34.18,34.38,34.13,34.35,59400.0,34.18,34.38,34.13,34.35,59400.0
2005-12-19 11:30:00,34.33,34.47,34.33,34.35,59800.0,34.33,34.47,34.33,34.35,59800.0
2005-12-19 12:00:00,34.34,34.42,34.33,34.36,77000.0,34.34,34.42,34.33,34.36,77000.0
2005-12-19 12:30:00,34.36,34.43,34.33,34.38,69800.0,34.36,34.43,34.33,34.38,69800.0
2005-12-19 13:00:00,34.34,34.39,34.1,34.13,98400.0,34.34,34.39,34.1,34.13,98400.0
2005-12-19 13:30:00,34.15,34.4,34.13,34.35,73000.0,34.15,34.4,34.13,34.35,73000.0
2005-12-19 14:00:00,34.33,34.42,34.33,34.4,84200.0,34.33,34.42,34.33,34.4,84200.0
2005-12-19 14:30:00,34.4,34.56,34.32,34.52,126200.0,34.4,34.56,34.32,34.52,126200.0
2005-12-19 15:00:00,34.52,34.67,34.35,34.52,95400.0,34.52,34.67,34.35,34.52,95400.0
2005-12-19 15:30:00,34.53,34.57,34.45,34.5,169600.0,34.53,34.57,34.45,34.5,169600.0
2005-12-20 09:30:00,34.49,34.68,34.4,34.67,27400.0,34.49,34.68,34.4,34.67,27400.0
2005-12-20 10:00:00,34.67,34.92,34.65,34.8,68200.0,34.67,34.92,34.65,34.8,68200.0
2005-12-20 10:30:00,34.76,34.95,34.76,34.91,57200.0,34.76,34.95,34.76,34.91,57200.0
2005-12-20 11:00:00,34.95,35.0,34.94,34.98,62800.0,34.95,35.0,34.94,34.98,62800.0
2005-12-20 11:30:00,34.99,35.14,34.99,35.09,22000.0,34.99,35.14,34.99,35.09,22000.0
2005-12-20 12:00:00,35.02,35.13,35.0,35.1,19600.0,35.02,35.13,35.0,35.1,19600.0
2005-12-20 12:30:00,35.13,35.13,35.08,35.13,11400.0,35.13,35.13,35.08,35.13,11400.0
2005-12-20 13:00:00,35.13,35.13,34.99,35.08,25400.0,35.13,35.13,34.99,35.08,25400.0
2005-12-20 13:30:00,35.12,35.25,35.06,35.09,70000.0,35.12,35.25,35.06,35.09,70000.0
2005-12-20 14:00:00,35.05,35.15,34.95,35.08,78800.0,35.05,35.15,34.95,35.08,78800.0
2005-12-20 14:30:00,35.13,35.34,35.1,35.27,45800.0,35.13,35.34,35.1,35.27,45800.0
2005-12-20 15:00:00,35.27,35.29,34.82,34.85,66800.0,35.27,35.29,34.82,34.85,66800.0
2005-12-20 15:30:00,34.87,35.02,34.78,34.94,29600.0,34.87,35.02,34.78,34.94,29600.0
2005-12-21 09:30:00,34.94,35.07,34.92,34.98,34400.0,34.94,35.07,34.92,34.98,34400.0
2005-12-21 10:00:00,35.02,35.29,34.97,35.05,34800.0,35.02,35.29,34.97,35.05,34800.0
2005-12-21 10:30:00,35.1,35.1,34.89,34.97,13400.0,35.1,35.1,34.89,34.97,13400.0
2005-12-21 11:00:00,34.98,35.14,34.93,35.02,30200.0,34.98,35.14,34.93,35.02,30200.0
2005-12-21 11:30:00,35.02,35.49,35.02,35.38,33000.0,35.02,35.49,35.02,35.38,33000.0
2005-12-21 12:00:00,35.42,35.57,35.41,35.47,104400.0,35.42,35.57,35.41,35.47,104400.0
2005-12-21 12:30:00,35.49,35.64,35.44,35.56,56000.0,35.49,35.64,35.44,35.56,56000.0
2005-12-21 13:00:00,35.57,35.65,35.31,35.4,44200.0,35.57,35.65,35.31,35.4,44200.0
2005-12-21 13:30:00,35.39,35.46,35.3,35.33,24600.0,35.39,35.46,35.3,35.33,24600.0
2005-12-21 14:00:00,35.34,35.43,35.18,35.32,32200.0,35.34,35.43,35.18,35.32,32200.0
2005-12-21 14:30:00,35.38,35.38,35.06,35.18,31800.0,35.38,35.38,35.06,35.18,31800.0
2005-12-21 15:00:00,35.19,35.37,35.01,35.17,33600.0,35.19,35.37,35.01,35.17,33600.0
2005-12-21 15:30:00,35.19,35.44,35.16,35.42,27800.0,35.19,35.44,35.16,35.42,27800.0
2005-12-22 09:30:00,35.9,36.21,35.76,36.02,122800.0,35.9,36.21,35.76,36.02,122800.0
2005-12-22 10:00:00,36.0,36.25,35.96,36.13,39200.0,36.0,36.25,35.96,36.13,39200.0
2005-12-22 10:30:00,36.15,36.18,36.01,36.15,23800.0,36.15,36.18,36.01,36.15,23800.0
2005-12-22 11:00:00,36.07,36.2,36.0,36.19,61200.0,36.07,36.2,36.0,36.19,61200.0
2005-12-22 11:30:00,36.2,36.22,36.0,36.0,21600.0,36.2,36.22,36.0,36.0,21600.0
2005-12-22 12:00:00,36.0,36.08,36.0,36.07,22800.0,36.0,36.08,36.0,36.07,22800.0
2005-12-22 12:30:00,36.06,36.19,36.03,36.12,24400.0,36.06,36.19,36.03,36.12,24400.0
2005-12-22 13:00:00,36.12,36.12,36.06,36.12,13400.0,36.12,36.12,36.06,36.12,13400.0
2005-12-22 13:30:00,36.07,36.12,36.04,36.07,14600.0,36.07,36.12,36.04,36.07,14600.0
2005-12-22 14:00:00,36.07,36.17,36.07,36.13,6000.0,36.07,36.17,36.07,36.13,6000.0
2005-12-22 14:30:00,36.15,36.21,36.12,36.16,21400.0,36.15,36.21,36.12,36.16,21400.0
2005-12-22 15:00:00,36.14,36.16,36.01,36.13,18200.0,36.14,36.16,36.01,36.13,18200.0
2005-12-22 15:30:00,36.11,36.3,36.09,36.15,92800.0,36.11,36.3,36.09,36.15,92800.0
2005-12-23 09:30:00,36.41,36.49,36.24,36.25,76600.0,36.41,36.49,36.24,36.25,76600.0
2005-12-23 10:00:00,36.22,36.33,36.08,36.09,39400.0,36.22,36.33,36.08,36.09,39400.0
2005-12-23 10:30:00,36.08,36.14,35.8,35.88,70400.0,36.08,36.14,35.8,35.88,70400.0
2005-12-23 11:00:00,35.88,36.03,35.88,35.92,25000.0,35.88,36.03,35.88,35.92,25000.0
2005-12-23 11:30:00,35.89,36.04,35.88,35.96,14000.0,35.89,36.04,35.88,35.96,14000.0
2005-12-23 12:00:00,35.97,36.12,35.95,36.1,16800.0,35.97,36.12,35.95,36.1,16800.0
2005-12-23 12:30:00,36.13,36.17,35.95,35.97,48200.0,36.13,36.17,35.95,35.97,48200.0
2005-12-23 13:00:00,36.02,36.03,35.97,36.03,6400.0,36.02,36.03,35.97,36.03,6400.0
2005-12-23 13:30:00,35.98,36.04,35.98,36.04,6400.0,35.98,36.04,35.98,36.04,6400.0
2005-12-23 14:00:00,35.98,36.11,35.98,35.99,23000.0,35.98,36.11,35.98,35.99,23000.0
2005-12-23 14:30:00,35.99,36.13,35.99,36.05,26600.0,35.99,36.13,35.99,36.05,26600.0
2005-12-23 15:00:00,36.07,36.1,35.94,35.94,12800.0,36.07,36.1,35.94,35.94,12800.0
2005-12-23 15:30:00,35.98,36.0,35.88,35.89,35400.0,35.98,36.0,35.88,35.89,35400.0
2005-12-27 09:30:00,35.9,36.33,35.9,36.29,32000.0,35.9,36.33,35.9,36.29,32000.0
2005-12-27 10:00:00,36.29,36.42,36.17,36.3,27800.0,36.29,36.42,36.17,36.3,27800.0
2005-12-27 10:30:00,36.36,36.46,36.01,36.01,46000.0,36.36,36.46,36.01,36.01,46000.0
2005-12-27 11:00:00,36.04,36.17,35.35,35.68,62200.0,36.04,36.17,35.35,35.68,62200.0
2005-12-27 11:30:00,35.6,35.63,35.45,35.48,30200.0,35.6,35.63,35.45,35.48,30200.0
2005-12-27 12:00:00,35.45,35.6,35.43,35.55,25600.0,35.45,35.6,35.43,35.55,25600.0
2005-12-27 12:30:00,35.56,35.74,35.49,35.66,31400.0,35.56,35.74,35.49,35.66,31400.0
2005-12-27 13:00:00,35.68,35.73,35.6,35.7,20200.0,35.68,35.73,35.6,35.7,20200.0
2005-12-27 13:30:00,35.66,35.79,35.65,35.7,22800.0,35.66,35.79,35.65,35.7,22800.0
2005-12-27 14:00:00,35.7,35.93,35.7,35.71,15200.0,35.7,35.93,35.7,35.71,15200.0
2005-12-27 14:30:00,35.74,35.82,35.63,35.63,10200.0,35.74,35.82,35.63,35.63,10200.0
2005-12-27 15:00:00,35.63,35.71,35.6,35.66,12400.0,35.63,35.71,35.6,35.66,12400.0
2005-12-27 15:30:00,35.67,35.77,35.51,35.55,75200.0,35.67,35.77,35.51,35.55,75200.0
2005-12-28 09:30:00,35.49,35.76,35.49,35.6,35200.0,35.49,35.76,35.49,35.6,35200.0
2005-12-28 10:00:00,35.58,35.63,35.48,35.48,22600.0,35.58,35.63,35.48,35.48,22600.0
2005-12-28 10:30:00,35.49,35.54,35.38,35.4,37200.0,35.49,35.54,35.38,35.4,37200.0
2005-12-28 11:00:00,35.4,35.52,35.4,35.45,14200.0,35.4,35.52,35.4,35.45,14200.0
2005-12-28 11:30:00,35.52,35.56,35.43,35.45,11200.0,35.52,35.56,35.43,35.45,11200.0
2005-12-28 12:00:00,35.47,35.59,35.4,35.59,13600.0,35.47,35.59,35.4,35.59,13600.0
2005-12-28 12:30:00,35.55,35.59,35.42,35.51,11400.0,35.55,35.59,35.42,35.51,11400.0
2005-12-28 13:00:00,35.47,35.52,35.45,35.51,6200.0,35.47,35.52,35.45,35.51,6200.0
2005-12-28 13:30:00,35.54,35.77,35.54,35.7,14000.0,35.54,35.77,35.54,35.7,14000.0
2005-12-28 14:00:00,35.72,35.73,35.58,35.62,14400.0,35.72,35.73,35.58,35.62,14400.0
2005-12-28 14:30:00,35.68,35.68,35.56,35.56,6600.0,35.68,35.68,35.56,35.56,6600.0
2005-12-28 15:00:00,35.59,35.73,35.49,35.67,13800.0,35.59,35.73,35.49,35.67,13800.0
2005-12-28 15:30:00,35.65,35.65,35.38,35.43,26200.0,35.65,35.65,35.38,35.43,26200.0
2005-12-29 09:30:00,35.72,35.72,35.39,35.42,15400.0,35.72,35.72,35.39,35.42,15400.0
2005-12-29 10:00:00,35.42,35.43,35.18,35.18,22200.0,35.42,35.43,35.18,35.18,22200.0
2005-12-29 10:30:00,35.18,35.24,35.09,35.21,8600.0,35.18,35.24,35.09,35.21,8600.0
2005-12-29 11:00:00,35.25,35.41,35.02,35.08,32400.0,35.25,35.41,35.02,35.08,32400.0
2005-12-29 11:30:00,35.1,35.15,35.04,35.08,17800.0,35.1,35.15,35.04,35.08,17800.0
2005-12-29 12:00:00,35.1,35.15,35.05,35.07,5400.0,35.1,35.15,35.05,35.07,5400.0
2005-12-29 12:30:00,35.06,35.13,35.05,35.08,14000.0,35.06,35.13,35.05,35.08,14000.0
2005-12-29 13:00:00,35.08,35.22,35.08,35.22,15800.0,35.08,35.22,35.08,35.22,15800.0
2005-12-29 13:30:00,35.22,35.27,35.07,35.12,24600.0,35.22,35.27,35.07,35.12,24600.0
2005-12-29 14:00:00,35.1,35.18,35.05,35.1,10600.0,35.1,35.18,35.05,35.1,10600.0
2005-12-29 14:30:00,35.06,35.09,34.91,34.97,17200.0,35.06,35.09,34.91,34.97,17200.0
2005-12-29 15:00:00,35.01,35.06,34.75,34.77,44200.0,35.01,35.06,34.75,34.77,44200.0
2005-12-29 15:30:00,34.8,34.9,34.59,34.87,89400.0,34.8,34.9,34.59,34.87,89400.0
2005-12-30 09:30:00,34.63,34.77,34.29,34.49,34200.0,34.63,34.77,34.29,34.49,34200.0
2005-12-30 10:00:00,34.48,34.5,34.21,34.38,30000.0,34.48,34.5,34.21,34.38,30000.0
2005-12-30 10:30:00,34.38,34.47,34.37,34.43,24000.0,34.38,34.47,34.37,34.43,24000.0
2005-12-30 11:00:00,34.38,34.55,34.37,34.55,10600.0,34.38,34.55,34.37,34.55,10600.0
2005-12-30 11:30:00,34.52,34.7,34.38,34.44,44000.0,34.52,34.7,34.38,34.44,44000.0
2005-12-30 12:00:00,34.44,34.53,34.41,34.53,15000.0,34.44,34.53,34.41,34.53,15000.0
2005-12-30 12:30:00,34.6,34.65,34.48,34.6,9800.0,34.6,34.65,34.48,34.6,9800.0
2005-12-30 13:00:00,34.58,34.63,34.56,34.6,7200.0,34.58,34.63,34.56,34.6,7200.0
2005-12-30 13:30:00,34.58,34.62,34.5,34.5,15000.0,34.58,34.62,34.5,34.5,15000.0
2005-12-30 14:00:00,34.5,34.63,34.5,34.61,11200.0,34.5,34.63,34.5,34.61,11200.0
2005-12-30 14:30:00,34.58,34.62,34.53,34.6,7400.0,34.58,34.62,34.53,34.6,7400.0
2005-12-30 15:00:00,34.55,34.59,34.52,34.58,13400.0,34.55,34.59,34.52,34.58,13400.0
2005-12-30 15:30:00,34.57,34.71,34.57,34.58,52600.0,34.57,34.71,34.57,34.58,52600.0
2006-01-03 09:30:00,34.59,34.7,34.15,34.16,93000.0,34.59,34.7,34.15,34.16,93000.0
2006-01-03 10:00:00,34.17,34.19,33.81,33.88,146800.0,34.17,34.19,33.81,33.88,146800.0
2006-01-03 10:30:00,33.88,33.88,33.71,33.85,53600.0,33.88,33.88,33.71,33.85,53600.0
2006-01-03 11:00:00,33.85,33.97,33.85,33.89,37600.0,33.85,33.97,33.85,33.89,37600.0
2006-01-03 11:30:00,33.92,34.02,33.88,33.89,49000.0,33.92,34.02,33.88,33.89,49000.0
2006-01-03 12:00:00,33.94,34.01,33.88,33.98,50600.0,33.94,34.01,33.88,33.98,50600.0
2006-01-03 12:30:00,33.96,33.98,33.79,33.95,63600.0,33.96,33.98,33.79,33.95,63600.0
2006-01-03 13:00:00,33.94,33.94,33.73,33.73,43400.0,33.94,33.94,33.73,33.73,43400.0
2006-01-03 13:30:00,33.73,33.76,33.63,33.64,71000.0,33.73,33.76,33.63,33.64,71000.0
2006-01-03 14:00:00,33.64,33.93,33.6,33.83,113200.0,33.64,33.93,33.6,33.83,113200.0
2006-01-03 14:30:00,33.82,34.02,33.81,33.93,129600.0,33.82,34.02,33.81,33.93,129600.0
2006-01-03 15:00:00,33.93,34.25,33.92,34.25,80800.0,33.93,34.25,33.92,34.25,80800.0
2006-01-03 15:30:00,34.24,34.4,34.05,34.24,120800.0,34.24,34.4,34.05,34.24,120800.0
2006-01-04 09:30:00,33.98,34.52,33.98,34.37,62000.0,33.98,34.52,33.98,34.37,62000.0
2006-01-04 10:00:00,34.34,34.72,34.34,34.6,55800.0,34.34,34.72,34.34,34.6,55800.0
2006-01-04 10:30:00,34.58,34.62,34.27,34.33,54400.0,34.58,34.62,34.27,34.33,54400.0
2006-01-04 11:00:00,34.37,34.38,34.3,34.33,49800.0,34.37,34.38,34.3,34.33,49800.0
2006-01-04 11:30:00,34.27,34.56,34.27,34.55,37800.0,34.27,34.56,34.27,34.55,37800.0
2006-01-04 12:00:00,34.56,34.76,34.56,34.59,41200.0,34.56,34.76,34.56,34.59,41200.0
2006-01-04 12:30:00,34.59,34.88,34.55,34.88,35800.0,34.59,34.88,34.55,34.88,35800.0
2006-01-04 13:00:00,34.85,34.86,34.71,34.77,17400.0,34.85,34.86,34.71,34.77,17400.0
2006-01-04 13:30:00,34.85,34.94,34.76,34.88,60000.0,34.85,34.94,34.76,34.88,60000.0
2006-01-04 14:00:00,34.88,34.88,34.52,34.63,66000.0,34.88,34.88,34.52,34.63,66000.0
2006-01-04 14:30:00,34.64,34.87,34.6,34.82,58600.0,34.64,34.87,34.6,34.82,58600.0
2006-01-04 15:00:00,34.82,34.9,34.79,34.88,40400.0,34.82,34.9,34.79,34.88,40400.0
2006-01-04 15:30:00,34.87,35.0,34.8,34.91,56000.0,34.87,35.0,34.8,34.91,56000.0
2006-01-05 09:30:00,34.93,34.93,34.65,34.77,38400.0,34.93,34.93,34.65,34.77,38400.0
2006-01-05 10:00:00,34.77,35.02,34.77,34.85,23600.0,34.77,35.02,34.77,34.85,23600.0
2006-01-05 10:30:00,34.85,34.92,34.22,34.37,57600.0,34.85,34.92,34.22,34.37,57600.0
2006-01-05 11:00:00,34.35,34.76,34.34,34.69,25600.0,34.35,34.76,34.34,34.69,25600.0
2006-01-05 11:30:00,34.68,34.87,34.65,34.83,16600.0,34.68,34.87,34.65,34.83,16600.0
2006-01-05 12:00:00,34.83,34.87,34.73,34.84,20200.0,34.83,34.87,34.73,34.84,20200.0
2006-01-05 12:30:00,34.84,34.99,34.79,34.8,26000.0,34.84,34.99,34.79,34.8,26000.0
2006-01-05 13:00:00,34.8,34.97,34.8,34.95,22200.0,34.8,34.97,34.8,34.95,22200.0
2006-01-05 13:30:00,34.95,35.0,34.94,34.99,26600.0,34.95,35.0,34.94,34.99,26600.0
2006-01-05 14:00:00,34.99,35.08,34.87,34.87,44400.0,34.99,35.08,34.87,34.87,44400.0
2006-01-05 14:30:00,34.87,35.02,34.81,34.95,42400.0,34.87,35.02,34.81,34.95,42400.0
2006-01-05 15:00:00,34.98,35.01,34.94,34.97,5800.0,34.98,35.01,34.94,34.97,5800.0
2006-01-05 15:30:00,34.97,35.03,34.91,34.97,16800.0,34.97,35.03,34.91,34.97,16800.0
2006-01-06 09:30:00,35.1,35.6,35.1,35.37,41800.0,35.1,35.6,35.1,35.37,41800.0
2006-01-06 10:00:00,35.37,35.37,34.82,35.08,53000.0,35.37,35.37,34.82,35.08,53000.0
2006-01-06 10:30:00,35.1,35.18,35.06,35.13,25000.0,35.1,35.18,35.06,35.13,25000.0
2006-01-06 11:00:00,35.14,35.33,35.03,35.33,35000.0,35.14,35.33,35.03,35.33,35000.0
2006-01-06 11:30:00,35.33,35.38,35.24,35.29,13600.0,35.33,35.38,35.24,35.29,13600.0
2006-01-06 12:00:00,35.3,35.38,35.29,35.35,26200.0,35.3,35.38,35.29,35.35,26200.0
2006-01-06 12:30:00,35.37,35.38,35.3,35.3,10800.0,35.37,35.38,35.3,35.3,10800.0
2006-01-06 13:00:00,35.31,35.35,35.26,35.33,8600.0,35.31,35.35,35.26,35.33,8600.0
2006-01-06 13:30:00,35.33,35.5,35.31,35.48,26600.0,35.33,35.5,35.31,35.48,26600.0
2006-01-06 14:00:00,35.5,35.5,35.45,35.49,37400.0,35.5,35.5,35.45,35.49,37400.0
2006-01-06 14:30:00,35.5,35.56,35.45,35.55,29000.0,35.5,35.56,35.45,35.55,29000.0
2006-01-06 15:00:00,35.56,35.59,35.37,35.48,28200.0,35.56,35.59,35.37,35.48,28200.0
2006-01-06 15:30:00,35.45,35.67,35.45,35.67,77600.0,35.45,35.67,35.45,35.67,77600.0
2006-01-09 09:30:00,35.66,35.7,35.45,35.45,63200.0,35.66,35.7,35.45,35.45,63200.0
2006-01-09 10:00:00,35.45,35.55,35.38,35.55,48800.0,35.45,35.55,35.38,35.55,48800.0
2006-01-09 10:30:00,35.54,35.71,35.38,35.38,30200.0,35.54,35.71,35.38,35.38,30200.0
2006-01-09 11:00:00,35.4,35.43,35.26,35.36,56800.0,35.4,35.43,35.26,35.36,56800.0
2006-01-09 11:30:00,35.36,35.37,35.27,35.28,37600.0,35.36,35.37,35.27,35.28,37600.0
2006-01-09 12:00:00,35.32,35.32,35.0,35.09,68800.0,35.32,35.32,35.0,35.09,68800.0
2006-01-09 12:30:00,35.09,35.09,34.83,35.01,82800.0,35.09,35.09,34.83,35.01,82800.0
2006-01-09 13:00:00,35.01,35.03,34.9,34.95,31800.0,35.01,35.03,34.9,34.95,31800.0
2006-01-09 13:30:00,34.96,35.12,34.9,34.91,23600.0,34.96,35.12,34.9,34.91,23600.0
2006-01-09 14:00:00,34.94,35.06,34.9,34.96,26600.0,34.94,35.06,34.9,34.96,26600.0
2006-01-09 14:30:00,34.95,34.95,34.78,34.81,48800.0,34.95,34.95,34.78,34.81,48800.0
2006-01-09 15:00:00,34.82,34.84,34.69,34.76,39800.0,34.82,34.84,34.69,34.76,39800.0
2006-01-09 15:30:00,34.76,34.92,34.72,34.87,67000.0,34.76,34.92,34.72,34.87,67000.0
2006-01-10 09:30:00,34.68,34.98,34.68,34.87,47400.0,34.68,34.98,34.68,34.87,47400.0
2006-01-10 10:00:00,34.94,34.99,34.88,34.96,29600.0,34.94,34.99,34.88,34.96,29600.0
2006-01-10 10:30:00,34.93,35.02,34.89,34.95,28000.0,34.93,35.02,34.89,34.95,28000.0
2006-01-10 11:00:00,35.0,35.05,34.84,35.01,39800.0,35.0,35.05,34.84,35.01,39800.0
2006-01-10 11:30:00,35.0,35.25,34.99,35.09,28600.0,35.0,35.25,34.99,35.09,28600.0
2006-01-10 12:00:00,35.1,35.17,34.83,34.91,27200.0,35.1,35.17,34.83,34.91,27200.0
2006-01-10 12:30:00,34.9,34.91,34.85,34.91,10200.0,34.9,34.91,34.85,34.91,10200.0
2006-01-10 13:00:00,34.91,35.18,34.91,35.12,10600.0,34.91,35.18,34.91,35.12,10600.0
2006-01-10 13:30:00,35.12,35.13,35.01,35.02,15400.0,35.12,35.13,35.01,35.02,15400.0
2006-01-10 14:00:00,35.04,35.12,35.02,35.06,17800.0,35.04,35.12,35.02,35.06,17800.0
2006-01-10 14:30:00,35.04,35.24,34.98,35.21,16800.0,35.04,35.24,34.98,35.21,16800.0
2006-01-10 15:00:00,35.2,35.23,35.05,35.15,35800.0,35.2,35.23,35.05,35.15,35800.0
2006-01-10 15:30:00,35.14,35.3,35.14,35.26,78000.0,35.14,35.3,35.14,35.26,78000.0
2006-01-11 09:30:00,35.06,35.41,34.89,34.95,58200.0,35.06,35.41,34.89,34.95,58200.0
2006-01-11 10:00:00,34.98,35.02,34.79,34.96,41200.0,34.98,35.02,34.79,34.96,41200.0
2006-01-11 10:30:00,34.99,35.01,34.74,34.77,24600.0,34.99,35.01,34.74,34.77,24600.0
2006-01-11 11:00:00,34.79,34.87,34.73,34.79,23000.0,34.79,34.87,34.73,34.79,23000.0
2006-01-11 11:30:00,34.8,34.81,34.52,34.55,50000.0,34.8,34.81,34.52,34.55,50000.0
2006-01-11 12:00:00,34.55,34.63,34.55,34.58,17800.0,34.55,34.63,34.55,34.58,17800.0
2006-01-11 12:30:00,34.58,34.59,34.52,34.56,22000.0,34.58,34.59,34.52,34.56,22000.0
2006-01-11 13:00:00,34.55,34.56,34.25,34.38,83400.0,34.55,34.56,34.25,34.38,83400.0
2006-01-11 13:30:00,34.4,34.53,34.38,34.47,57600.0,34.4,34.53,34.38,34.47,57600.0
2006-01-11 14:00:00,34.46,34.68,34.39,34.56,30600.0,34.46,34.68,34.39,34.56,30600.0
2006-01-11 14:30:00,34.57,34.71,34.52,34.69,29000.0,34.57,34.71,34.52,34.69,29000.0
2006-01-11 15:00:00,34.7,34.77,34.59,34.71,40200.0,34.7,34.77,34.59,34.71,40200.0
2006-01-11 15:30:00,34.7,34.72,34.43,34.43,95200.0,34.7,34.72,34.43,34.43,95200.0
2006-01-12 09:30:00,34.26,34.26,33.82,34.06,80000.0,34.26,34.26,33.82,34.06,80000.0
2006-01-12 10:00:00,34.07,34.21,34.02,34.16,44800.0,34.07,34.21,34.02,34.16,44800.0
2006-01-12 10:30:00,34.14,34.14,33.9,33.93,41600.0,34.14,34.14,33.9,33.93,41600.0
2006-01-12 11:00:00,33.93,33.95,33.87,33.94,34800.0,33.93,33.95,33.87,33.94,34800.0
2006-01-12 11:30:00,33.94,34.09,33.94,34.06,27000.0,33.94,34.09,33.94,34.06,27000.0
2006-01-12 12:00:00,34.07,34.15,34.07,34.1,17800.0,34.07,34.15,34.07,34.1,17800.0
2006-01-12 12:30:00,34.1,34.15,34.1,34.1,19600.0,34.1,34.15,34.1,34.1,19600.0
2006-01-12 13:00:00,34.1,34.13,34.1,34.11,15800.0,34.1,34.13,34.1,34.11,15800.0
2006-01-12 13:30:00,34.1,34.13,33.98,33.99,23400.0,34.1,34.13,33.98,33.99,23400.0
2006-01-12 14:00:00,33.99,34.11,33.92,34.09,34000.0,33.99,34.11,33.92,34.09,34000.0
2006-01-12 14:30:00,34.08,34.12,34.0,34.05,26000.0,34.08,34.12,34.0,34.05,26000.0
2006-01-12 15:00:00,34.03,34.17,34.0,34.01,52400.0,34.03,34.17,34.0,34.01,52400.0
2006-01-12 15:30:00,34.01,34.1,33.92,34.01,46600.0,34.01,34.1,33.92,34.01,46600.0
2006-01-13 09:30:00,34.15,34.15,33.77,33.85,30400.0,34.15,34.15,33.77,33.85,30400.0
2006-01-13 10:00:00,33.85,33.92,33.69,33.84,30000.0,33.85,33.92,33.69,33.84,30000.0
2006-01-13 10:30:00,33.77,33.9,33.77,33.84,17400.0,33.77,33.9,33.77,33.84,17400.0
2006-01-13 11:00:00,33.84,34.02,33.81,34.01,44400.0,33.84,34.02,33.81,34.01,44400.0
2006-01-13 11:30:00,34.03,34.2,34.03,34.15,20600.0,34.03,34.2,34.03,34.15,20600.0
2006-01-13 12:00:00,34.17,34.2,34.12,34.19,4800.0,34.17,34.2,34.12,34.19,4800.0
2006-01-13 12:30:00,34.22,34.35,34.15,34.22,21200.0,34.22,34.35,34.15,34.22,21200.0
2006-01-13 13:00:00,34.23,34.31,34.2,34.3,6800.0,34.23,34.31,34.2,34.3,6800.0
2006-01-13 13:30:00,34.33,34.44,34.32,34.44,22200.0,34.33,34.44,34.32,34.44,22200.0
2006-01-13 14:00:00,34.45,34.47,34.35,34.4,15200.0,34.45,34.47,34.35,34.4,15200.0
2006-01-13 14:30:00,34.39,34.49,34.37,34.47,24400.0,34.39,34.49,34.37,34.47,24400.0
2006-01-13 15:00:00,34.45,34.5,34.42,34.5,25600.0,34.45,34.5,34.42,34.5,25600.0
2006-01-13 15:30:00,34.49,34.62,34.42,34.61,59200.0,34.49,34.62,34.42,34.61,59200.0
2006-01-17 09:30:00,34.41,34.54,34.25,34.45,42800.0,34.41,34.54,34.25,34.45,42800.0
2006-01-17 10:00:00,34.46,34.52,34.38,34.5,20400.0,34.46,34.52,34.38,34.5,20400.0
2006-01-17 10:30:00,34.5,34.5,34.45,34.47,27600.0,34.5,34.5,34.45,34.47,27600.0
2006-01-17 11:00:00,34.47,34.52,34.47,34.51,24200.0,34.47,34.52,34.47,34.51,24200.0
2006-01-17 11:30:00,34.49,34.52,34.45,34.45,13800.0,34.49,34.52,34.45,34.45,13800.0
2006-01-17 12:00:00,34.45,34.51,34.35,34.4,48400.0,34.45,34.51,34.35,34.4,48400.0
2006-01-17 12:30:00,34.4,34.52,34.38,34.5,23800.0,34.4,34.52,34.38,34.5,23800.0
2006-01-17 13:00:00,34.49,34.49,34.41,34.42,16800.0,34.49,34.49,34.41,34.42,16800.0
2006-01-17 13:30:00,34.41,34.49,34.4,34.47,34800.0,34.41,34.49,34.4,34.47,34800.0
2006-01-17 14:00:00,34.47,34.5,34.43,34.43,230600.0,34.47,34.5,34.43,34.43,230600.0
2006-01-17 14:30:00,34.43,34.5,34.43,34.5,9200.0,34.43,34.5,34.43,34.5,9200.0
2006-01-17 15:00:00,34.5,34.52,34.44,34.49,28200.0,34.5,34.52,34.44,34.49,28200.0
2006-01-17 15:30:00,34.47,34.49,34.43,34.45,22000.0,34.47,34.49,34.43,34.45,22000.0
2006-01-18 09:30:00,34.21,34.52,34.19,34.44,14800.0,34.21,34.52,34.19,34.44,14800.0
2006-01-18 10:00:00,34.43,34.84,34.41,34.73,29800.0,34.43,34.84,34.41,34.73,29800.0
2006-01-18 10:30:00,34.73,34.73,34.61,34.61,34800.0,34.73,34.73,34.61,34.61,34800.0
2006-01-18 11:00:00,34.53,34.56,34.47,34.51,9600.0,34.53,34.56,34.47,34.51,9600.0
2006-01-18 11:30:00,34.51,34.63,34.5,34.61,8800.0,34.51,34.63,34.5,34.61,8800.0
2006-01-18 12:00:00,34.58,34.58,34.43,34.43,72400.0,34.58,34.58,34.43,34.43,72400.0
2006-01-18 12:30:00,34.43,34.47,34.43,34.43,10200.0,34.43,34.47,34.43,34.43,10200.0
2006-01-18 13:00:00,34.43,34.46,34.39,34.42,10600.0,34.43,34.46,34.39,34.42,10600.0
2006-01-18 13:30:00,34.42,34.49,34.42,34.44,11600.0,34.42,34.49,34.42,34.44,11600.0
2006-01-18 14:00:00,34.43,34.56,34.43,34.49,31600.0,34.43,34.56,34.43,34.49,31600.0
2006-01-18 14:30:00,34.47,34.5,34.38,34.38,34400.0,34.47,34.5,34.38,34.38,34400.0
2006-01-18 15:00:00,34.4,34.48,34.37,34.45,27400.0,34.4,34.48,34.37,34.45,27400.0
2006-01-18 15:30:00,34.45,34.49,34.36,34.49,37400.0,34.45,34.49,34.36,34.49,37400.0
2006-01-19 09:30:00,34.45,34.45,34.03,34.25,38200.0,34.45,34.45,34.03,34.25,38200.0
2006-01-19 10:00:00,34.26,34.51,34.2,34.43,21200.0,34.26,34.51,34.2,34.43,21200.0
2006-01-19 10:30:00,34.43,34.48,34.18,34.27,42000.0,34.43,34.48,34.18,34.27,42000.0
2006-01-19 11:00:00,34.24,34.43,34.21,34.43,19400.0,34.24,34.43,34.21,34.43,19400.0
2006-01-19 11:30:00,34.4,34.43,34.2,34.4,32600.0,34.4,34.43,34.2,34.4,32600.0
2006-01-19 12:00:00,34.4,34.53,34.37,34.48,23200.0,34.4,34.53,34.37,34.48,23200.0
2006-01-19 12:30:00,34.49,34.56,34.3,34.54,33200.0,34.49,34.56,34.3,34.54,33200.0
2006-01-19 13:00:00,34.57,34.64,34.34,34.39,48800.0,34.57,34.64,34.34,34.39,48800.0
2006-01-19 13:30:00,34.4,34.55,34.4,34.5,16800.0,34.4,34.55,34.4,34.5,16800.0
2006-01-19 14:00:00,34.52,34.53,34.25,34.27,50800.0,34.52,34.53,34.25,34.27,50800.0
2006-01-19 14:30:00,34.27,34.39,34.25,34.35,55400.0,34.27,34.39,34.25,34.35,55400.0
2006-01-19 15:00:00,34.33,34.51,34.27,34.48,89200.0,34.33,34.51,34.27,34.48,89200.0
2006-01-19 15:30:00,34.48,34.59,34.45,34.45,95800.0,34.48,34.59,34.45,34.45,95800.0
2006-01-20 09:30:00,34.61,34.61,34.35,34.38,29400.0,34.61,34.61,34.35,34.38,29400.0
2006-01-20 10:00:00,34.42,34.44,34.17,34.19,19000.0,34.42,34.44,34.17,34.19,19000.0
2006-01-20 10:30:00,34.16,34.27,34.04,34.24,29400.0,34.16,34.27,34.04,34.24,29400.0
2006-01-20 11:00:00,34.25,34.3,34.2,34.26,17800.0,34.25,34.3,34.2,34.26,17800.0
2006-01-20 11:30:00,34.25,34.27,33.83,33.83,30400.0,34.25,34.27,33.83,33.83,30400.0
2006-01-20 12:00:00,33.82,33.82,33.68,33.68,67600.0,33.82,33.82,33.68,33.68,67600.0
2006-01-20 12:30:00,33.76,33.77,33.67,33.76,38400.0,33.76,33.77,33.67,33.76,38400.0
2006-01-20 13:00:00,33.76,33.8,33.65,33.77,48600.0,33.76,33.8,33.65,33.77,48600.0
2006-01-20 13:30:00,33.77,33.78,33.63,33.7,22000.0,33.77,33.78,33.63,33.7,22000.0
2006-01-20 14:00:00,33.68,33.7,33.38,33.62,89000.0,33.68,33.7,33.38,33.62,89000.0
2006-01-20 14:30:00,33.62,33.63,33.48,33.48,39400.0,33.62,33.63,33.48,33.48,39400.0
2006-01-20 15:00:00,33.52,33.61,33.33,33.35,66200.0,33.52,33.61,33.33,33.35,66200.0
2006-01-20 15:30:00,33.34,33.41,33.17,33.18,98800.0,33.34,33.41,33.17,33.18,98800.0
2006-01-23 09:30:00,33.43,33.43,32.1,32.33,199200.0,33.43,33.43,32.1,32.33,199200.0
2006-01-23 10:00:00,32.33,32.5,32.18,32.38,124800.0,32.33,32.5,32.18,32.38,124800.0
2006-01-23 10:30:00,32.43,32.63,32.37,32.6,78200.0,32.43,32.63,32.37,32.6,78200.0
2006-01-23 11:00:00,32.61,32.73,32.6,32.71,57800.0,32.61,32.73,32.6,32.71,57800.0
2006-01-23 11:30:00,32.76,32.81,32.6,32.74,64200.0,32.76,32.81,32.6,32.74,64200.0
2006-01-23 12:00:00,32.75,32.77,32.63,32.66,25000.0,32.75,32.77,32.63,32.66,25000.0
2006-01-23 12:30:00,32.7,32.79,32.63,32.71,53800.0,32.7,32.79,32.63,32.71,53800.0
2006-01-23 13:00:00,32.71,32.77,32.65,32.69,91400.0,32.71,32.77,32.65,32.69,91400.0
2006-01-23 13:30:00,32.67,32.67,32.59,32.59,35800.0,32.67,32.67,32.59,32.59,35800.0
2006-01-23 14:00:00,32.6,32.77,32.6,32.69,76600.0,32.6,32.77,32.6,32.69,76600.0
2006-01-23 14:30:00,32.72,32.74,32.65,32.7,45200.0,32.72,32.74,32.65,32.7,45200.0
2006-01-23 15:00:00,32.7,32.77,32.7,32.75,31600.0,32.7,32.77,32.7,32.75,31600.0
2006-01-23 15:30:00,32.77,32.79,32.61,32.69,90000.0,32.77,32.79,32.61,32.69,90000.0
2006-01-24 09:30:00,32.55,32.77,32.55,32.68,64200.0,32.55,32.77,32.55,32.68,64200.0
2006-01-24 10:00:00,32.71,32.73,32.43,32.52,39800.0,32.71,32.73,32.43,32.52,39800.0
2006-01-24 10:30:00,32.52,32.57,32.35,32.43,74400.0,32.52,32.57,32.35,32.43,74400.0
2006-01-24 11:00:00,32.39,32.47,32.35,32.43,35200.0,32.39,32.47,32.35,32.43,35200.0
2006-01-24 11:30:00,32.4,32.5,32.4,32.45,42800.0,32.4,32.5,32.4,32.45,42800.0
2006-01-24 12:00:00,32.46,32.55,32.41,32.41,35400.0,32.46,32.55,32.41,32.41,35400.0
2006-01-24 12:30:00,32.39,32.46,32.16,32.18,72600.0,32.39,32.46,32.16,32.18,72600.0
2006-01-24 13:00:00,32.17,32.36,32.16,32.36,35200.0,32.17,32.36,32.16,32.36,35200.0
2006-01-24 13:30:00,32.43,32.51,32.33,32.38,28400.0,32.43,32.51,32.33,32.38,28400.0
2006-01-24 14:00:00,32.35,32.55,32.35,32.52,100200.0,32.35,32.55,32.35,32.52,100200.0
2006-01-24 14:30:00,32.48,32.6,32.43,32.49,62400.0,32.48,32.6,32.43,32.49,62400.0
2006-01-24 15:00:00,32.49,32.52,32.29,32.4,56000.0,32.49,32.52,32.29,32.4,56000.0
2006-01-24 15:30:00,32.46,32.51,32.38,32.4,57800.0,32.46,32.51,32.38,32.4,57800.0
2006-01-25 09:30:00,32.57,32.85,32.31,32.73,55800.0,32.57,32.85,32.31,32.73,55800.0
2006-01-25 10:00:00,32.74,32.95,32.73,32.85,47800.0,32.74,32.95,32.73,32.85,47800.0
2006-01-25 10:30:00,32.84,32.88,32.64,32.65,48800.0,32.84,32.88,32.64,32.65,48800.0
2006-01-25 11:00:00,32.66,32.79,32.66,32.69,71000.0,32.66,32.79,32.66,32.69,71000.0
2006-01-25 11:30:00,32.7,32.7,32.63,32.68,32600.0,32.7,32.7,32.63,32.68,32600.0
2006-01-25 12:00:00,32.65,32.66,32.46,32.48,31800.0,32.65,32.66,32.46,32.48,31800.0
2006-01-25 12:30:00,32.49,32.64,32.48,32.56,23400.0,32.49,32.64,32.48,32.56,23400.0
2006-01-25 13:00:00,32.56,32.62,32.52,32.54,36200.0,32.56,32.62,32.52,32.54,36200.0
2006-01-25 13:30:00,32.55,32.57,32.49,32.49,30800.0,32.55,32.57,32.49,32.49,30800.0
2006-01-25 14:00:00,32.49,32.56,32.44,32.45,29000.0,32.49,32.56,32.44,32.45,29000.0
2006-01-25 14:30:00,32.46,32.52,32.21,32.24,96800.0,32.46,32.52,32.21,32.24,96800.0
2006-01-25 15:00:00,32.24,32.35,32.2,32.24,69800.0,32.24,32.35,32.2,32.24,69800.0
2006-01-25 15:30:00,32.25,32.25,31.91,31.98,103400.0,32.25,32.25,31.91,31.98,103400.0
2006-01-26 09:30:00,31.98,32.73,31.9,32.63,60800.0,31.98,32.73,31.9,32.63,60800.0
2006-01-26 10:00:00,32.63,32.73,32.17,32.41,63200.0,32.63,32.73,32.17,32.41,63200.0
2006-01-26 10:30:00,32.42,32.44,31.94,32.2,58400.0,32.42,32.44,31.94,32.2,58400.0
2006-01-26 11:00:00,32.13,32.13,31.89,31.98,38200.0,32.13,32.13,31.89,31.98,38200.0
2006-01-26 11:30:00,31.97,32.0,31.85,32.0,42800.0,31.97,32.0,31.85,32.0,42800.0
2006-01-26 12:00:00,32.0,32.05,31.93,31.93,22600.0,32.0,32.05,31.93,31.93,22600.0
2006-01-26 12:30:00,31.97,32.01,31.84,31.91,17600.0,31.97,32.01,31.84,31.91,17600.0
2006-01-26 13:00:00,31.91,32.0,31.88,31.88,40000.0,31.91,32.0,31.88,31.88,40000.0
2006-01-26 13:30:00,31.84,31.84,31.45,31.67,64600.0,31.84,31.84,31.45,31.67,64600.0
2006-01-26 14:00:00,31.67,31.78,31.61,31.72,40000.0,31.67,31.78,31.61,31.72,40000.0
2006-01-26 14:30:00,31.75,31.81,31.68,31.81,31800.0,31.75,31.81,31.68,31.81,31800.0
2006-01-26 15:00:00,31.79,32.1,31.78,32.08,124600.0,31.79,32.1,31.78,32.08,124600.0
2006-01-26 15:30:00,32.08,32.55,32.08,32.55,147000.0,32.08,32.55,32.08,32.55,147000.0
2006-01-27 09:30:00,32.55,32.55,32.18,32.44,68400.0,32.55,32.55,32.18,32.44,68400.0
2006-01-27 10:00:00,32.44,33.13,32.44,33.1,70200.0,32.44,33.13,32.44,33.1,70200.0
2006-01-27 10:30:00,33.08,33.15,32.94,32.94,47000.0,33.08,33.15,32.94,32.94,47000.0
2006-01-27 11:00:00,32.91,32.91,32.8,32.8,37000.0,32.91,32.91,32.8,32.8,37000.0
2006-01-27 11:30:00,32.8,32.8,32.67,32.71,41000.0,32.8,32.8,32.67,32.71,41000.0
2006-01-27 12:00:00,32.7,32.74,32.62,32.62,31000.0,32.7,32.74,32.62,32.62,31000.0
2006-01-27 12:30:00,32.63,32.76,32.6,32.76,70400.0,32.63,32.76,32.6,32.76,70400.0
2006-01-27 13:00:00,32.74,32.74,32.63,32.71,17200.0,32.74,32.74,32.63,32.71,17200.0
2006-01-27 13:30:00,32.73,32.74,32.67,32.74,11600.0,32.73,32.74,32.67,32.74,11600.0
2006-01-27 14:00:00,32.74,33.0,32.74,32.98,21800.0,32.74,33.0,32.74,32.98,21800.0
2006-01-27 14:30:00,32.99,33.0,32.85,32.92,26200.0,32.99,33.0,32.85,32.92,26200.0
2006-01-27 15:00:00,32.93,32.93,32.68,32.7,69600.0,32.93,32.93,32.68,32.7,69600.0
2006-01-27 15:30:00,32.72,32.72,32.54,32.54,112600.0,32.72,32.72,32.54,32.54,112600.0
2006-01-30 09:30:00,32.65,32.7,32.4,32.6,37000.0,32.65,32.7,32.4,32.6,37000.0
2006-01-30 10:00:00,32.56,32.62,32.49,32.56,11000.0,32.56,32.62,32.49,32.56,11000.0
2006-01-30 10:30:00,32.56,32.56,32.34,32.35,19800.0,32.56,32.56,32.34,32.35,19800.0
2006-01-30 11:00:00,32.35,32.5,32.35,32.37,22800.0,32.35,32.5,32.35,32.37,22800.0
2006-01-30 11:30:00,32.37,32.37,32.24,32.27,16000.0,32.37,32.37,32.24,32.27,16000.0
2006-01-30 12:00:00,32.27,32.29,32.11,32.16,38200.0,32.27,32.29,32.11,32.16,38200.0
2006-01-30 12:30:00,32.14,32.26,32.09,32.26,13400.0,32.14,32.26,32.09,32.26,13400.0
2006-01-30 13:00:00,32.23,32.26,32.09,32.1,11200.0,32.23,32.26,32.09,32.1,11200.0
2006-01-30 13:30:00,32.1,32.26,32.1,32.2,18800.0,32.1,32.26,32.1,32.2,18800.0
2006-01-30 14:00:00,32.19,32.21,32.04,32.07,19800.0,32.19,32.21,32.04,32.07,19800.0
2006-01-30 14:30:00,32.08,32.2,32.08,32.1,16000.0,32.08,32.2,32.08,32.1,16000.0
2006-01-30 15:00:00,32.1,32.1,31.98,32.02,56800.0,32.1,32.1,31.98,32.02,56800.0
2006-01-30 15:30:00,32.01,32.15,32.01,32.06,36800.0,32.01,32.15,32.01,32.06,36800.0
2006-01-31 09:30:00,31.98,32.38,31.98,32.16,34200.0,31.98,32.38,31.98,32.16,34200.0
2006-01-31 10:00:00,32.23,32.37,32.17,32.28,15200.0,32.23,32.37,32.17,32.28,15200.0
2006-01-31 10:30:00,32.28,32.29,32.23,32.27,13600.0,32.28,32.29,32.23,32.27,13600.0
2006-01-31 11:00:00,32.25,32.28,32.25,32.27,9600.0,32.25,32.28,32.25,32.27,9600.0
2006-01-31 11:30:00,32.27,32.28,32.24,32.26,23400.0,32.27,32.28,32.24,32.26,23400.0
2006-01-31 12:00:00,32.25,32.28,32.25,32.27,8200.0,32.25,32.28,32.25,32.27,8200.0
2006-01-31 12:30:00,32.27,32.31,32.25,32.27,9600.0,32.27,32.31,32.25,32.27,9600.0
2006-01-31 13:00:00,32.25,32.27,32.23,32.23,3800.0,32.25,32.27,32.23,32.23,3800.0
2006-01-31 13:30:00,32.23,32.35,32.23,32.33,11000.0,32.23,32.35,32.23,32.33,11000.0
2006-01-31 14:00:00,32.29,32.31,32.12,32.26,31600.0,32.29,32.31,32.12,32.26,31600.0
2006-01-31 14:30:00,32.19,32.35,32.16,32.28,23200.0,32.19,32.35,32.16,32.28,23200.0
2006-01-31 15:00:00,32.28,32.41,32.24,32.34,61800.0,32.28,32.41,32.24,32.34,61800.0
2006-01-31 15:30:00,32.34,32.35,32.26,32.29,49200.0,32.34,32.35,32.26,32.29,49200.0
2006-02-01 09:30:00,32.26,32.7,32.26,32.7,85800.0,32.26,32.7,32.26,32.7,85800.0
2006-02-01 10:00:00,32.63,33.32,32.63,33.24,126800.0,32.63,33.32,32.63,33.24,126800.0
2006-02-01 10:30:00,33.24,33.34,33.13,33.32,75200.0,33.24,33.34,33.13,33.32,75200.0
2006-02-01 11:00:00,33.31,33.85,33.27,33.55,126200.0,33.31,33.85,33.27,33.55,126200.0
2006-02-01 11:30:00,33.56,33.6,33.35,33.44,56800.0,33.56,33.6,33.35,33.44,56800.0
2006-02-01 12:00:00,33.44,33.5,33.32,33.37,35600.0,33.44,33.5,33.32,33.37,35600.0
2006-02-01 12:30:00,33.44,33.48,33.27,33.3,9600.0,33.44,33.48,33.27,33.3,9600.0
2006-02-01 13:00:00,33.29,33.34,33.26,33.27,8600.0,33.29,33.34,33.26,33.27,8600.0
2006-02-01 13:30:00,33.27,33.32,33.16,33.3,21600.0,33.27,33.32,33.16,33.3,21600.0
2006-02-01 14:00:00,33.27,33.38,33.25,33.35,68200.0,33.27,33.38,33.25,33.35,68200.0
2006-02-01 14:30:00,33.35,33.51,33.35,33.41,34000.0,33.35,33.51,33.35,33.41,34000.0
2006-02-01 15:00:00,33.42,33.46,33.39,33.45,42200.0,33.42,33.46,33.39,33.45,42200.0
2006-02-01 15:30:00,33.44,33.51,33.38,33.38,76200.0,33.44,33.51,33.38,33.38,76200.0
2006-02-02 09:30:00,33.52,33.68,33.23,33.27,67000.0,33.52,33.68,33.23,33.27,67000.0
2006-02-02 10:00:00,33.26,33.26,32.93,32.93,106800.0,33.26,33.26,32.93,32.93,106800.0
2006-02-02 10:30:00,32.91,32.92,32.45,32.8,74000.0,32.91,32.92,32.45,32.8,74000.0
2006-02-02 11:00:00,32.83,32.88,32.67,32.68,49600.0,32.83,32.88,32.67,32.68,49600.0
2006-02-02 11:30:00,32.68,32.82,32.67,32.7,48600.0,32.68,32.82,32.67,32.7,48600.0
2006-02-02 12:00:00,32.7,32.95,32.7,32.86,54200.0,32.7,32.95,32.7,32.86,54200.0
2006-02-02 12:30:00,32.93,33.1,32.92,33.07,39400.0,32.93,33.1,32.92,33.07,39400.0
2006-02-02 13:00:00,33.07,33.08,33.05,33.05,37800.0,33.07,33.08,33.05,33.05,37800.0
2006-02-02 13:30:00,33.05,33.11,32.99,33.11,17000.0,33.05,33.11,32.99,33.11,17000.0
2006-02-02 14:00:00,33.11,33.11,32.96,32.99,14400.0,33.11,33.11,32.96,32.99,14400.0
2006-02-02 14:30:00,32.99,33.18,32.99,33.13,40200.0,32.99,33.18,32.99,33.13,40200.0
2006-02-02 15:00:00,33.02,33.17,32.99,33.15,25400.0,33.02,33.17,32.99,33.15,25400.0
2006-02-02 15:30:00,33.14,33.16,33.04,33.13,62400.0,33.14,33.16,33.04,33.13,62400.0
2006-02-03 09:30:00,33.0,33.24,32.9,33.11,29200.0,33.0,33.24,32.9,33.11,29200.0
2006-02-03 10:00:00,33.09,33.18,32.94,33.03,22600.0,33.09,33.18,32.94,33.03,22600.0
2006-02-03 10:30:00,32.99,33.16,32.98,33.03,12200.0,32.99,33.16,32.98,33.03,12200.0
2006-02-03 11:00:00,33.05,33.08,32.93,33.01,15600.0,33.05,33.08,32.93,33.01,15600.0
2006-02-03 11:30:00,33.07,33.22,33.07,33.13,6600.0,33.07,33.22,33.07,33.13,6600.0
2006-02-03 12:00:00,33.13,33.21,32.99,33.05,12800.0,33.13,33.21,32.99,33.05,12800.0
2006-02-03 12:30:00,33.08,33.16,33.08,33.15,4000.0,33.08,33.16,33.08,33.15,4000.0
2006-02-03 13:00:00,33.18,33.5,33.18,33.32,34600.0,33.18,33.5,33.18,33.32,34600.0
2006-02-03 13:30:00,33.29,33.4,33.22,33.25,11400.0,33.29,33.4,33.22,33.25,11400.0
2006-02-03 14:00:00,33.29,33.31,32.84,33.01,109000.0,33.29,33.31,32.84,33.01,109000.0
2006-02-03 14:30:00,32.97,33.08,32.92,32.98,25200.0,32.97,33.08,32.92,32.98,25200.0
2006-02-03 15:00:00,32.98,33.02,32.9,32.97,33000.0,32.98,33.02,32.9,32.97,33000.0
2006-02-03 15:30:00,32.97,33.12,32.95,33.02,27800.0,32.97,33.12,32.95,33.02,27800.0
2006-02-06 09:30:00,33.0,33.5,33.0,33.26,57800.0,33.0,33.5,33.0,33.26,57800.0
2006-02-06 10:00:00,33.26,33.26,32.97,32.98,30600.0,33.26,33.26,32.97,32.98,30600.0
2006-02-06 10:30:00,32.95,33.0,32.9,32.96,38600.0,32.95,33.0,32.9,32.96,38600.0
2006-02-06 11:00:00,32.96,33.16,32.96,33.16,22200.0,32.96,33.16,32.96,33.16,22200.0
2006-02-06 11:30:00,33.15,33.32,33.14,33.31,16600.0,33.15,33.32,33.14,33.31,16600.0
2006-02-06 12:00:00,33.3,33.37,33.27,33.32,13200.0,33.3,33.37,33.27,33.32,13200.0
2006-02-06 12:30:00,33.35,33.37,33.18,33.33,20800.0,33.35,33.37,33.18,33.33,20800.0
2006-02-06 13:00:00,33.32,33.37,33.31,33.37,15200.0,33.32,33.37,33.31,33.37,15200.0
2006-02-06 13:30:00,33.37,33.4,33.24,33.3,18800.0,33.37,33.4,33.24,33.3,18800.0
2006-02-06 14:00:00,33.27,33.27,33.04,33.14,49800.0,33.27,33.27,33.04,33.14,49800.0
2006-02-06 14:30:00,33.12,33.16,33.07,33.1,65800.0,33.12,33.16,33.07,33.1,65800.0
2006-02-06 15:00:00,33.11,33.26,33.08,33.24,22200.0,33.11,33.26,33.08,33.24,22200.0
2006-02-06 15:30:00,33.24,33.24,33.06,33.16,26200.0,33.24,33.24,33.06,33.16,26200.0
2006-02-07 09:30:00,32.97,33.38,32.93,33.04,45600.0,32.97,33.38,32.93,33.04,45600.0
2006-02-07 10:00:00,33.04,33.12,32.99,33.09,45200.0,33.04,33.12,32.99,33.09,45200.0
2006-02-07 10:30:00,33.1,33.11,32.87,32.99,29400.0,33.1,33.11,32.87,32.99,29400.0
2006-02-07 11:00:00,33.04,33.27,32.93,33.08,28000.0,33.04,33.27,32.93,33.08,28000.0
2006-02-07 11:30:00,33.09,33.13,32.99,32.99,11600.0,33.09,33.13,32.99,32.99,11600.0
2006-02-07 12:00:00,32.99,33.01,32.99,32.99,17000.0,32.99,33.01,32.99,32.99,17000.0
2006-02-07 12:30:00,33.0,33.09,32.92,33.06,32200.0,33.0,33.09,32.92,33.06,32200.0
2006-02-07 13:00:00,33.03,33.05,32.99,33.03,11800.0,33.03,33.05,32.99,33.03,11800.0
2006-02-07 13:30:00,33.01,33.25,32.99,33.16,26800.0,33.01,33.25,32.99,33.16,26800.0
2006-02-07 14:00:00,33.1,33.16,33.02,33.11,38200.0,33.1,33.16,33.02,33.11,38200.0
2006-02-07 14:30:00,33.08,33.1,32.99,32.99,25000.0,33.08,33.1,32.99,32.99,25000.0
2006-02-07 15:00:00,33.0,33.04,32.96,32.96,24000.0,33.0,33.04,32.96,32.96,24000.0
2006-02-07 15:30:00,33.01,33.02,32.93,32.98,206200.0,33.01,33.02,32.93,32.98,206200.0
2006-02-08 09:30:00,32.89,33.27,32.85,33.01,48200.0,32.89,33.27,32.85,33.01,48200.0
2006-02-08 10:00:00,32.98,33.27,32.54,33.06,180600.0,32.98,33.27,32.54,33.06,180600.0
2006-02-08 10:30:00,33.09,33.17,32.9,33.03,17000.0,33.09,33.17,32.9,33.03,17000.0
2006-02-08 11:00:00,32.98,33.07,32.94,33.07,13800.0,32.98,33.07,32.94,33.07,13800.0
2006-02-08 11:30:00,33.01,33.05,32.99,33.02,20200.0,33.01,33.05,32.99,33.02,20200.0
2006-02-08 12:00:00,33.03,33.2,33.02,33.2,15200.0,33.03,33.2,33.02,33.2,15200.0
2006-02-08 12:30:00,33.17,33.22,33.13,33.15,11400.0,33.17,33.22,33.13,33.15,11400.0
2006-02-08 13:00:00,33.16,33.21,32.96,33.01,13600.0,33.16,33.21,32.96,33.01,13600.0
2006-02-08 13:30:00,32.99,33.1,32.94,32.99,59200.0,32.99,33.1,32.94,32.99,59200.0
2006-02-08 14:00:00,33.0,33.01,32.76,32.84,15600.0,33.0,33.01,32.76,32.84,15600.0
2006-02-08 14:30:00,32.77,32.83,32.76,32.76,5200.0,32.77,32.83,32.76,32.76,5200.0
2006-02-08 15:00:00,32.76,32.87,32.72,32.86,49800.0,32.76,32.87,32.72,32.86,49800.0
2006-02-08 15:30:00,32.88,32.94,32.74,32.81,94000.0,32.88,32.94,32.74,32.81,94000.0
2006-02-09 09:30:00,32.77,32.88,32.68,32.81,87000.0,32.77,32.88,32.68,32.81,87000.0
2006-02-09 10:00:00,32.81,33.1,32.74,33.06,59800.0,32.81,33.1,32.74,33.06,59800.0
2006-02-09 10:30:00,33.06,33.06,32.69,33.0,58400.0,33.06,33.06,32.69,33.0,58400.0
2006-02-09 11:00:00,33.0,33.02,32.86,33.02,18000.0,33.0,33.02,32.86,33.02,18000.0
2006-02-09 11:30:00,33.02,33.2,32.99,33.15,10800.0,33.02,33.2,32.99,33.15,10800.0
2006-02-09 12:00:00,33.18,33.27,33.13,33.27,28600.0,33.18,33.27,33.13,33.27,28600.0
2006-02-09 12:30:00,33.27,33.35,33.18,33.18,9000.0,33.27,33.35,33.18,33.18,9000.0
2006-02-09 13:00:00,33.23,33.34,33.18,33.24,9400.0,33.23,33.34,33.18,33.24,9400.0
2006-02-09 13:30:00,33.23,33.28,33.18,33.2,5400.0,33.23,33.28,33.18,33.2,5400.0
2006-02-09 14:00:00,33.15,33.22,33.09,33.17,58400.0,33.15,33.22,33.09,33.17,58400.0
2006-02-09 14:30:00,33.16,33.2,33.04,33.1,76000.0,33.16,33.2,33.04,33.1,76000.0
2006-02-09 15:00:00,33.09,33.09,32.99,32.99,51200.0,33.09,33.09,32.99,32.99,51200.0
2006-02-09 15:30:00,32.95,33.03,32.95,32.96,64800.0,32.95,33.03,32.95,32.96,64800.0
2006-02-10 09:30:00,33.08,33.09,32.63,32.8,31400.0,33.08,33.09,32.63,32.8,31400.0
2006-02-10 10:00:00,32.79,32.96,32.79,32.96,39000.0,32.79,32.96,32.79,32.96,39000.0
2006-02-10 10:30:00,32.95,33.01,32.88,32.98,32800.0,32.95,33.01,32.88,32.98,32800.0
2006-02-10 11:00:00,32.94,32.95,32.89,32.89,47400.0,32.94,32.95,32.89,32.89,47400.0
2006-02-10 11:30:00,32.89,33.2,32.89,33.16,17800.0,32.89,33.2,32.89,33.16,17800.0
2006-02-10 12:00:00,33.16,33.4,33.0,33.18,230400.0,33.16,33.4,33.0,33.18,230400.0
2006-02-10 12:30:00,33.2,33.2,33.12,33.13,35600.0,33.2,33.2,33.12,33.13,35600.0
2006-02-10 13:00:00,33.12,33.21,33.03,33.07,45800.0,33.12,33.21,33.03,33.07,45800.0
2006-02-10 13:30:00,33.06,33.13,32.91,32.98,27200.0,33.06,33.13,32.91,32.98,27200.0
2006-02-10 14:00:00,32.96,33.09,32.93,32.98,20800.0,32.96,33.09,32.93,32.98,20800.0
2006-02-10 14:30:00,33.03,33.21,32.99,33.21,35400.0,33.03,33.21,32.99,33.21,35400.0
2006-02-10 15:00:00,33.23,33.31,33.18,33.18,21200.0,33.23,33.31,33.18,33.18,21200.0
2006-02-10 15:30:00,33.29,33.35,33.13,33.35,66400.0,33.29,33.35,33.13,33.35,66400.0
2006-02-13 09:30:00,33.02,33.25,32.82,32.93,50600.0,33.02,33.25,32.82,32.93,50600.0
2006-02-13 10:00:00,32.88,33.17,32.7,32.91,55600.0,32.88,33.17,32.7,32.91,55600.0
2006-02-13 10:30:00,32.91,33.01,32.73,32.77,25800.0,32.91,33.01,32.73,32.77,25800.0
2006-02-13 11:00:00,32.77,32.85,32.53,32.6,27600.0,32.77,32.85,32.53,32.6,27600.0
2006-02-13 11:30:00,32.6,33.25,32.43,32.9,157400.0,32.6,33.25,32.43,32.9,157400.0
2006-02-13 12:00:00,32.92,32.93,32.73,32.85,65400.0,32.92,32.93,32.73,32.85,65400.0
2006-02-13 12:30:00,32.85,32.86,32.55,32.6,16000.0,32.85,32.86,32.55,32.6,16000.0
2006-02-13 13:00:00,32.59,32.87,32.59,32.63,89800.0,32.59,32.87,32.59,32.63,89800.0
2006-02-13 13:30:00,32.66,32.7,32.61,32.67,17000.0,32.66,32.7,32.61,32.67,17000.0
2006-02-13 14:00:00,32.67,32.7,32.4,32.4,16600.0,32.67,32.7,32.4,32.4,16600.0
2006-02-13 14:30:00,32.43,32.57,32.39,32.49,41400.0,32.43,32.57,32.39,32.49,41400.0
2006-02-13 15:00:00,32.5,32.61,32.46,32.58,60800.0,32.5,32.61,32.46,32.58,60800.0
2006-02-13 15:30:00,32.6,32.82,32.59,32.7,82600.0,32.6,32.82,32.59,32.7,82600.0
2006-02-14 09:30:00,32.91,32.91,32.59,32.64,38000.0,32.91,32.91,32.59,32.64,38000.0
2006-02-14 10:00:00,32.65,32.65,32.49,32.55,12000.0,32.65,32.65,32.49,32.55,12000.0
2006-02-14 10:30:00,32.52,32.54,32.45,32.52,40800.0,32.52,32.54,32.45,32.52,40800.0
2006-02-14 11:00:00,32.52,32.62,32.5,32.57,48400.0,32.52,32.62,32.5,32.57,48400.0
2006-02-14 11:30:00,32.6,32.85,32.56,32.8,60600.0,32.6,32.85,32.56,32.8,60600.0
2006-02-14 12:00:00,32.77,32.77,32.69,32.69,12400.0,32.77,32.77,32.69,32.69,12400.0
2006-02-14 12:30:00,32.7,32.75,32.51,32.51,56200.0,32.7,32.75,32.51,32.51,56200.0
2006-02-14 13:00:00,32.52,32.61,32.52,32.61,10200.0,32.52,32.61,32.52,32.61,10200.0
2006-02-14 13:30:00,32.62,32.65,32.59,32.63,12800.0,32.62,32.65,32.59,32.63,12800.0
2006-02-14 14:00:00,32.63,32.8,32.6,32.8,19600.0,32.63,32.8,32.6,32.8,19600.0
2006-02-14 14:30:00,32.81,32.93,32.8,32.81,40000.0,32.81,32.93,32.8,32.81,40000.0
2006-02-14 15:00:00,32.83,32.89,32.77,32.82,28000.0,32.83,32.89,32.77,32.82,28000.0
2006-02-14 15:30:00,32.85,32.85,32.74,32.76,41600.0,32.85,32.85,32.74,32.76,41600.0
2006-02-15 09:30:00,32.9,32.94,32.76,32.94,47600.0,32.9,32.94,32.76,32.94,47600.0
2006-02-15 10:00:00,32.94,33.62,32.85,33.55,68000.0,32.94,33.62,32.85,33.55,68000.0
2006-02-15 10:30:00,33.59,33.59,33.26,33.32,21800.0,33.59,33.59,33.26,33.32,21800.0
2006-02-15 11:00:00,33.33,33.35,33.12,33.26,16600.0,33.33,33.35,33.12,33.26,16600.0
2006-02-15 11:30:00,33.32,33.44,33.24,33.41,9800.0,33.32,33.44,33.24,33.41,9800.0
2006-02-15 12:00:00,33.35,33.35,33.18,33.18,3000.0,33.35,33.35,33.18,33.18,3000.0
2006-02-15 12:30:00,33.13,33.16,32.93,33.0,32600.0,33.13,33.16,32.93,33.0,32600.0
2006-02-15 13:00:00,33.05,33.23,33.05,33.16,28800.0,33.05,33.23,33.05,33.16,28800.0
2006-02-15 13:30:00,33.2,33.27,33.14,33.24,10200.0,33.2,33.27,33.14,33.24,10200.0
2006-02-15 14:00:00,33.26,33.33,33.18,33.33,25400.0,33.26,33.33,33.18,33.33,25400.0
2006-02-15 14:30:00,33.32,33.37,33.13,33.18,33600.0,33.32,33.37,33.13,33.18,33600.0
2006-02-15 15:00:00,33.21,33.21,33.01,33.1,14200.0,33.21,33.21,33.01,33.1,14200.0
2006-02-15 15:30:00,33.13,33.35,33.13,33.33,33000.0,33.13,33.35,33.13,33.33,33000.0
2006-02-16 09:30:00,33.24,33.59,33.21,33.28,47800.0,33.24,33.59,33.21,33.28,47800.0
2006-02-16 10:00:00,33.24,33.47,33.24,33.3,55600.0,33.24,33.47,33.24,33.3,55600.0
2006-02-16 10:30:00,33.27,33.3,32.96,33.04,49400.0,33.27,33.3,32.96,33.04,49400.0
2006-02-16 11:00:00,32.98,33.1,32.95,33.08,51200.0,32.98,33.1,32.95,33.08,51200.0
2006-02-16 11:30:00,33.08,33.1,33.01,33.06,20000.0,33.08,33.1,33.01,33.06,20000.0
2006-02-16 12:00:00,33.07,33.1,32.95,33.1,21400.0,33.07,33.1,32.95,33.1,21400.0
2006-02-16 12:30:00,33.1,33.13,33.07,33.1,76400.0,33.1,33.13,33.07,33.1,76400.0
2006-02-16 13:00:00,33.12,33.24,33.11,33.16,67200.0,33.12,33.24,33.11,33.16,67200.0
2006-02-16 13:30:00,33.18,33.25,33.15,33.22,46600.0,33.18,33.25,33.15,33.22,46600.0
2006-02-16 14:00:00,33.25,33.31,33.22,33.29,52200.0,33.25,33.31,33.22,33.29,52200.0
2006-02-16 14:30:00,33.27,33.54,33.24,33.5,71000.0,33.27,33.54,33.24,33.5,71000.0
2006-02-16 15:00:00,33.5,33.73,33.4,33.73,108600.0,33.5,33.73,33.4,33.73,108600.0
2006-02-16 15:30:00,33.74,34.07,33.74,34.01,235800.0,33.74,34.07,33.74,34.01,235800.0
2006-02-17 09:30:00,34.09,34.09,33.29,33.43,107600.0,34.09,34.09,33.29,33.43,107600.0
2006-02-17 10:00:00,33.43,33.43,33.26,33.29,130400.0,33.43,33.43,33.26,33.29,130400.0
2006-02-17 10:30:00,33.28,33.49,33.27,33.38,55000.0,33.28,33.49,33.27,33.38,55000.0
2006-02-17 11:00:00,33.36,33.49,33.3,33.37,35200.0,33.36,33.49,33.3,33.37,35200.0
2006-02-17 11:30:00,33.37,33.38,33.29,33.29,44000.0,33.37,33.38,33.29,33.29,44000.0
2006-02-17 12:00:00,33.34,33.35,33.29,33.3,27800.0,33.34,33.35,33.29,33.3,27800.0
2006-02-17 12:30:00,33.3,33.49,33.3,33.34,28200.0,33.3,33.49,33.3,33.34,28200.0
2006-02-17 13:00:00,33.37,33.46,33.27,33.29,31200.0,33.37,33.46,33.27,33.29,31200.0
2006-02-17 13:30:00,33.34,33.43,33.28,33.35,41200.0,33.34,33.43,33.28,33.35,41200.0
2006-02-17 14:00:00,33.33,33.4,33.21,33.35,60000.0,33.33,33.4,33.21,33.35,60000.0
2006-02-17 14:30:00,33.35,33.41,33.26,33.28,52400.0,33.35,33.41,33.26,33.28,52400.0
2006-02-17 15:00:00,33.28,33.35,32.93,33.15,120800.0,33.28,33.35,32.93,33.15,120800.0
2006-02-17 15:30:00,33.17,33.75,33.13,33.59,133800.0,33.17,33.75,33.13,33.59,133800.0
2006-02-21 09:30:00,32.57,32.64,31.38,31.5,2830000.0,32.57,32.64,31.38,31.5,2830000.0
2006-02-21 10:00:00,31.54,31.75,31.07,31.34,1333800.0,31.54,31.75,31.07,31.34,1333800.0
2006-02-21 10:30:00,31.34,31.47,31.11,31.28,621600.0,31.34,31.47,31.11,31.28,621600.0
2006-02-21 11:00:00,31.28,31.3,30.77,30.85,632600.0,31.28,31.3,30.77,30.85,632600.0
2006-02-21 11:30:00,30.85,31.0,30.68,30.9,508200.0,30.85,31.0,30.68,30.9,508200.0
2006-02-21 12:00:00,30.91,31.17,30.75,30.86,406400.0,30.91,31.17,30.75,30.86,406400.0
2006-02-21 12:30:00,30.86,30.97,30.75,30.88,136600.0,30.86,30.97,30.75,30.88,136600.0
2006-02-21 13:00:00,30.88,30.98,30.65,30.98,462000.0,30.88,30.98,30.65,30.98,462000.0
2006-02-21 13:30:00,30.97,31.25,30.83,31.04,224200.0,30.97,31.25,30.83,31.04,224200.0
2006-02-21 14:00:00,31.04,31.16,30.83,31.0,339200.0,31.04,31.16,30.83,31.0,339200.0
2006-02-21 14:30:00,31.0,31.02,30.77,30.97,239600.0,31.0,31.02,30.77,30.97,239600.0
2006-02-21 15:00:00,30.98,31.15,30.97,31.0,249000.0,30.98,31.15,30.97,31.0,249000.0
2006-02-21 15:30:00,31.0,31.02,30.5,30.75,993400.0,31.0,31.02,30.5,30.75,993400.0
2006-02-22 09:30:00,30.85,31.42,30.71,31.2,425600.0,30.85,31.42,30.71,31.2,425600.0
2006-02-22 10:00:00,31.05,31.43,31.05,31.2,261000.0,31.05,31.43,31.05,31.2,261000.0
2006-02-22 10:30:00,31.15,31.27,31.03,31.18,165200.0,31.15,31.27,31.03,31.18,165200.0
2006-02-22 11:00:00,31.18,31.33,31.1,31.3,283000.0,31.18,31.33,31.1,31.3,283000.0
2006-02-22 11:30:00,31.35,31.35,31.13,31.23,109400.0,31.35,31.35,31.13,31.23,109400.0
2006-02-22 12:00:00,31.23,31.28,31.09,31.17,94200.0,31.23,31.28,31.09,31.17,94200.0
2006-02-22 12:30:00,31.16,31.25,31.11,31.17,160600.0,31.16,31.25,31.11,31.17,160600.0
2006-02-22 13:00:00,31.16,31.2,31.1,31.15,62600.0,31.16,31.2,31.1,31.15,62600.0
2006-02-22 13:30:00,31.15,31.25,31.11,31.17,68000.0,31.15,31.25,31.11,31.17,68000.0
2006-02-22 14:00:00,31.17,31.18,31.11,31.12,109200.0,31.17,31.18,31.11,31.12,109200.0
2006-02-22 14:30:00,31.13,31.16,31.09,31.12,69200.0,31.13,31.16,31.09,31.12,69200.0
2006-02-22 15:00:00,31.11,31.18,30.91,31.18,150400.0,31.11,31.18,30.91,31.18,150400.0
2006-02-22 15:30:00,31.14,31.18,30.88,30.88,314400.0,31.14,31.18,30.88,30.88,314400.0
2006-02-23 09:30:00,30.86,31.05,30.56,30.77,149600.0,30.86,31.05,30.56,30.77,149600.0
2006-02-23 10:00:00,30.8,30.89,30.56,30.6,106000.0,30.8,30.89,30.56,30.6,106000.0
2006-02-23 10:30:00,30.6,30.73,30.53,30.73,107800.0,30.6,30.73,30.53,30.73,107800.0
2006-02-23 11:00:00,30.73,30.73,30.61,30.68,80600.0,30.73,30.73,30.61,30.68,80600.0
2006-02-23 11:30:00,30.68,30.74,30.59,30.7,54000.0,30.68,30.74,30.59,30.7,54000.0
2006-02-23 12:00:00,30.69,30.73,30.61,30.72,37400.0,30.69,30.73,30.61,30.72,37400.0
2006-02-23 12:30:00,30.71,30.75,30.61,30.61,87200.0,30.71,30.75,30.61,30.61,87200.0
2006-02-23 13:00:00,30.61,30.79,30.61,30.77,67600.0,30.61,30.79,30.61,30.77,67600.0
2006-02-23 13:30:00,30.75,30.78,30.69,30.7,47600.0,30.75,30.78,30.69,30.7,47600.0
2006-02-23 14:00:00,30.74,30.75,30.68,30.7,51400.0,30.74,30.75,30.68,30.7,51400.0
2006-02-23 14:30:00,30.72,30.82,30.68,30.82,408200.0,30.72,30.82,30.68,30.82,408200.0
2006-02-23 15:00:00,30.82,31.16,30.8,31.14,171200.0,30.82,31.16,30.8,31.14,171200.0
2006-02-23 15:30:00,31.15,31.4,31.14,31.35,217600.0,31.15,31.4,31.14,31.35,217600.0
2006-02-24 09:30:00,31.39,31.45,31.09,31.09,122400.0,31.39,31.45,31.09,31.09,122400.0
2006-02-24 10:00:00,31.15,31.25,30.93,31.12,92400.0,31.15,31.25,30.93,31.12,92400.0
2006-02-24 10:30:00,31.11,31.11,30.89,31.02,109400.0,31.11,31.11,30.89,31.02,109400.0
2006-02-24 11:00:00,30.98,31.07,30.96,30.96,112400.0,30.98,31.07,30.96,30.96,112400.0
2006-02-24 11:30:00,30.97,31.0,30.84,30.93,46000.0,30.97,31.0,30.84,30.93,46000.0
2006-02-24 12:00:00,30.89,31.0,30.87,30.96,25600.0,30.89,31.0,30.87,30.96,25600.0
2006-02-24 12:30:00,30.96,31.09,30.91,31.04,24000.0,30.96,31.09,30.91,31.04,24000.0
2006-02-24 13:00:00,31.04,31.09,31.01,31.07,23800.0,31.04,31.09,31.01,31.07,23800.0
2006-02-24 13:30:00,31.04,31.05,30.84,30.84,21400.0,31.04,31.05,30.84,30.84,21400.0
2006-02-24 14:00:00,30.81,30.85,30.75,30.83,67000.0,30.81,30.85,30.75,30.83,67000.0
2006-02-24 14:30:00,30.84,30.85,30.75,30.84,91200.0,30.84,30.85,30.75,30.84,91200.0
2006-02-24 15:00:00,30.84,31.01,30.83,30.97,125200.0,30.84,31.01,30.83,30.97,125200.0
2006-02-24 15:30:00,30.95,30.97,30.81,30.85,159600.0,30.95,30.97,30.81,30.85,159600.0
2006-02-27 09:30:00,30.8,31.19,30.75,31.18,114600.0,30.8,31.19,30.75,31.18,114600.0
2006-02-27 10:00:00,31.17,31.63,31.17,31.5,196200.0,31.17,31.63,31.17,31.5,196200.0
2006-02-27 10:30:00,31.5,31.53,31.45,31.51,107400.0,31.5,31.53,31.45,31.51,107400.0
2006-02-27 11:00:00,31.49,31.59,31.45,31.55,130000.0,31.49,31.59,31.45,31.55,130000.0
2006-02-27 11:30:00,31.55,31.67,31.5,31.64,127400.0,31.55,31.67,31.5,31.64,127400.0
2006-02-27 12:00:00,31.64,31.73,31.61,31.65,34600.0,31.64,31.73,31.61,31.65,34600.0
2006-02-27 12:30:00,31.65,31.66,31.57,31.59,34600.0,31.65,31.66,31.57,31.59,34600.0
2006-02-27 13:00:00,31.62,31.63,31.48,31.5,65200.0,31.62,31.63,31.48,31.5,65200.0
2006-02-27 13:30:00,31.5,31.54,31.47,31.51,31600.0,31.5,31.54,31.47,31.51,31600.0
2006-02-27 14:00:00,31.51,31.53,31.44,31.53,29000.0,31.51,31.53,31.44,31.53,29000.0
2006-02-27 14:30:00,31.53,31.59,31.48,31.57,48200.0,31.53,31.59,31.48,31.57,48200.0
2006-02-27 15:00:00,31.56,31.68,31.49,31.52,52000.0,31.56,31.68,31.49,31.52,52000.0
2006-02-27 15:30:00,31.55,31.61,31.47,31.61,122400.0,31.55,31.61,31.47,31.61,122400.0
2006-02-28 09:30:00,31.43,31.56,30.84,30.89,179000.0,31.43,31.56,30.84,30.89,179000.0
2006-02-28 10:00:00,30.88,30.95,30.7,30.85,192200.0,30.88,30.95,30.7,30.85,192200.0
2006-02-28 10:30:00,30.84,30.85,30.59,30.81,107400.0,30.84,30.85,30.59,30.81,107400.0
2006-02-28 11:00:00,30.78,30.88,30.61,30.8,101200.0,30.78,30.88,30.61,30.8,101200.0
2006-02-28 11:30:00,30.83,30.86,30.7,30.84,74400.0,30.83,30.86,30.7,30.84,74400.0
2006-02-28 12:00:00,30.83,30.83,30.73,30.76,16200.0,30.83,30.83,30.73,30.76,16200.0
2006-02-28 12:30:00,30.75,30.8,30.68,30.78,22600.0,30.75,30.8,30.68,30.78,22600.0
2006-02-28 13:00:00,30.77,30.92,30.77,30.92,30200.0,30.77,30.92,30.77,30.92,30200.0
2006-02-28 13:30:00,30.92,30.93,30.83,30.85,46400.0,30.92,30.93,30.83,30.85,46400.0
2006-02-28 14:00:00,30.84,30.88,30.82,30.83,16000.0,30.84,30.88,30.82,30.83,16000.0
2006-02-28 14:30:00,30.83,30.83,30.54,30.6,58200.0,30.83,30.83,30.54,30.6,58200.0
2006-02-28 15:00:00,30.6,30.68,30.52,30.68,89800.0,30.6,30.68,30.52,30.68,89800.0
2006-02-28 15:30:00,30.68,31.07,30.66,30.77,409200.0,30.68,31.07,30.66,30.77,409200.0
2006-03-01 09:30:00,31.02,31.02,30.64,30.79,154400.0,31.02,31.02,30.64,30.79,154400.0
2006-03-01 10:00:00,30.8,30.8,30.58,30.72,94800.0,30.8,30.8,30.58,30.72,94800.0
2006-03-01 10:30:00,30.72,30.86,30.67,30.83,165000.0,30.72,30.86,30.67,30.83,165000.0
2006-03-01 11:00:00,30.83,30.84,30.8,30.82,57400.0,30.83,30.84,30.8,30.82,57400.0
2006-03-01 11:30:00,30.82,31.0,30.82,31.0,108000.0,30.82,31.0,30.82,31.0,108000.0
2006-03-01 12:00:00,31.0,31.06,31.0,31.05,42400.0,31.0,31.06,31.0,31.05,42400.0
2006-03-01 12:30:00,31.05,31.38,31.05,31.37,290200.0,31.05,31.38,31.05,31.37,290200.0
2006-03-01 13:00:00,31.38,31.4,31.15,31.16,74200.0,31.38,31.4,31.15,31.16,74200.0
2006-03-01 13:30:00,31.17,31.35,31.17,31.35,71600.0,31.17,31.35,31.17,31.35,71600.0
2006-03-01 14:00:00,31.35,31.35,31.23,31.33,445600.0,31.35,31.35,31.23,31.33,445600.0
2006-03-01 14:30:00,31.33,31.6,31.33,31.5,203000.0,31.33,31.6,31.33,31.5,203000.0
2006-03-01 15:00:00,31.5,31.53,31.43,31.51,52000.0,31.5,31.53,31.43,31.51,52000.0
2006-03-01 15:30:00,31.5,31.5,31.38,31.43,54000.0,31.5,31.5,31.38,31.43,54000.0
2006-03-02 09:30:00,31.19,31.26,30.95,31.05,72600.0,31.19,31.26,30.95,31.05,72600.0
2006-03-02 10:00:00,31.04,31.24,30.73,31.21,125600.0,31.04,31.24,30.73,31.21,125600.0
2006-03-02 10:30:00,31.21,31.71,31.21,31.61,76000.0,31.21,31.71,31.21,31.61,76000.0
2006-03-02 11:00:00,31.64,31.9,31.5,31.85,59600.0,31.64,31.9,31.5,31.85,59600.0
2006-03-02 11:30:00,31.87,32.0,31.39,31.67,129600.0,31.87,32.0,31.39,31.67,129600.0
2006-03-02 12:00:00,31.67,31.82,31.38,31.64,79800.0,31.67,31.82,31.38,31.64,79800.0
2006-03-02 12:30:00,31.65,31.78,31.53,31.72,58200.0,31.65,31.78,31.53,31.72,58200.0
2006-03-02 13:00:00,31.69,31.79,31.61,31.63,25400.0,31.69,31.79,31.61,31.63,25400.0
2006-03-02 13:30:00,31.58,31.86,31.58,31.81,40400.0,31.58,31.86,31.58,31.81,40400.0
2006-03-02 14:00:00,31.8,31.82,31.62,31.82,43200.0,31.8,31.82,31.62,31.82,43200.0
2006-03-02 14:30:00,31.8,31.82,31.68,31.75,47000.0,31.8,31.82,31.68,31.75,47000.0
2006-03-02 15:00:00,31.77,32.04,31.76,32.01,123400.0,31.77,32.04,31.76,32.01,123400.0
2006-03-02 15:30:00,32.0,32.02,31.79,31.95,398800.0,32.0,32.02,31.79,31.95,398800.0
2006-03-03 09:30:00,31.66,31.81,31.54,31.6,31800.0,31.66,31.81,31.54,31.6,31800.0
2006-03-03 10:00:00,31.57,31.85,31.35,31.83,47400.0,31.57,31.85,31.35,31.83,47400.0
2006-03-03 10:30:00,31.83,31.99,31.61,31.69,59400.0,31.83,31.99,31.61,31.69,59400.0
2006-03-03 11:00:00,31.62,31.92,31.53,31.86,39600.0,31.62,31.92,31.53,31.86,39600.0
2006-03-03 11:30:00,31.89,32.31,31.72,32.12,109200.0,31.89,32.31,31.72,32.12,109200.0
2006-03-03 12:00:00,32.12,32.2,31.82,32.02,83600.0,32.12,32.2,31.82,32.02,83600.0
2006-03-03 12:30:00,32.0,32.02,31.86,31.86,37400.0,32.0,32.02,31.86,31.86,37400.0
2006-03-03 13:00:00,31.87,32.06,31.79,32.06,23200.0,31.87,32.06,31.79,32.06,23200.0
2006-03-03 13:30:00,32.1,32.13,32.06,32.07,9800.0,32.1,32.13,32.06,32.07,9800.0
2006-03-03 14:00:00,32.04,32.04,31.91,31.96,23600.0,32.04,32.04,31.91,31.96,23600.0
2006-03-03 14:30:00,31.95,31.98,31.87,31.95,39200.0,31.95,31.98,31.87,31.95,39200.0
2006-03-03 15:00:00,31.94,31.94,31.74,31.85,91600.0,31.94,31.94,31.74,31.85,91600.0
2006-03-03 15:30:00,31.84,32.0,31.72,31.86,159000.0,31.84,32.0,31.72,31.86,159000.0
2006-03-06 09:30:00,31.75,32.02,31.49,31.6,43400.0,31.75,32.02,31.49,31.6,43400.0
2006-03-06 10:00:00,31.64,32.02,31.61,32.02,64200.0,31.64,32.02,31.61,32.02,64200.0
2006-03-06 10:30:00,32.02,32.1,31.88,31.99,45400.0,32.02,32.1,31.88,31.99,45400.0
2006-03-06 11:00:00,31.99,32.02,31.91,31.96,32200.0,31.99,32.02,31.91,31.96,32200.0
2006-03-06 11:30:00,31.97,32.07,31.96,31.97,20200.0,31.97,32.07,31.96,31.97,20200.0
2006-03-06 12:00:00,31.97,32.08,31.85,31.99,56200.0,31.97,32.08,31.85,31.99,56200.0
2006-03-06 12:30:00,31.99,31.99,31.86,31.92,37800.0,31.99,31.99,31.86,31.92,37800.0
2006-03-06 13:00:00,31.92,31.98,31.9,31.93,25000.0,31.92,31.98,31.9,31.93,25000.0
2006-03-06 13:30:00,31.93,31.93,31.8,31.86,52400.0,31.93,31.93,31.8,31.86,52400.0
2006-03-06 14:00:00,31.86,31.89,31.74,31.82,73200.0,31.86,31.89,31.74,31.82,73200.0
2006-03-06 14:30:00,31.81,31.82,31.66,31.74,58800.0,31.81,31.82,31.66,31.74,58800.0
2006-03-06 15:00:00,31.75,31.83,31.75,31.8,45000.0,31.75,31.83,31.75,31.8,45000.0
2006-03-06 15:30:00,31.81,31.95,31.75,31.93,118800.0,31.81,31.95,31.75,31.93,118800.0
2006-03-07 09:30:00,31.5,31.66,31.24,31.6,190800.0,31.5,31.66,31.24,31.6,190800.0
2006-03-07 10:00:00,31.61,31.63,31.5,31.53,71000.0,31.61,31.63,31.5,31.53,71000.0
2006-03-07 10:30:00,31.54,31.59,31.51,31.53,134200.0,31.54,31.59,31.51,31.53,134200.0
2006-03-07 11:00:00,31.53,31.82,31.5,31.75,149000.0,31.53,31.82,31.5,31.75,149000.0
2006-03-07 11:30:00,31.75,31.9,31.7,31.85,64600.0,31.75,31.9,31.7,31.85,64600.0
2006-03-07 12:00:00,31.85,31.99,31.85,31.92,43400.0,31.85,31.99,31.85,31.92,43400.0
2006-03-07 12:30:00,31.9,32.1,31.47,32.08,155600.0,31.9,32.1,31.47,32.08,155600.0
2006-03-07 13:00:00,32.08,32.21,31.92,32.15,94800.0,32.08,32.21,31.92,32.15,94800.0
2006-03-07 13:30:00,32.15,32.37,32.13,32.22,135400.0,32.15,32.37,32.13,32.22,135400.0
2006-03-07 14:00:00,32.2,32.24,32.0,32.07,136600.0,32.2,32.24,32.0,32.07,136600.0
2006-03-07 14:30:00,32.08,32.13,32.02,32.08,118800.0,32.08,32.13,32.02,32.08,118800.0
2006-03-07 15:00:00,32.08,32.09,31.89,32.02,101800.0,32.08,32.09,31.89,32.02,101800.0
2006-03-07 15:30:00,32.02,32.09,31.97,32.09,186800.0,32.02,32.09,31.97,32.09,186800.0
2006-03-08 09:30:00,32.04,32.04,31.78,31.9,52200.0,32.04,32.04,31.78,31.9,52200.0
2006-03-08 10:00:00,31.92,32.0,31.81,31.86,85800.0,31.92,32.0,31.81,31.86,85800.0
2006-03-08 10:30:00,31.85,31.93,31.77,31.92,99600.0,31.85,31.93,31.77,31.92,99600.0
2006-03-08 11:00:00,31.91,31.99,31.88,31.93,43800.0,31.91,31.99,31.88,31.93,43800.0
2006-03-08 11:30:00,31.93,31.97,31.88,31.97,44000.0,31.93,31.97,31.88,31.97,44000.0
2006-03-08 12:00:00,31.94,32.0,31.94,31.98,33400.0,31.94,32.0,31.94,31.98,33400.0
2006-03-08 12:30:00,31.97,32.12,31.95,32.02,64000.0,31.97,32.12,31.95,32.02,64000.0
2006-03-08 13:00:00,32.0,32.06,31.9,31.99,36600.0,32.0,32.06,31.9,31.99,36600.0
2006-03-08 13:30:00,32.0,32.01,31.95,32.01,21600.0,32.0,32.01,31.95,32.01,21600.0
2006-03-08 14:00:00,32.02,32.21,32.02,32.18,19200.0,32.02,32.21,32.02,32.18,19200.0
2006-03-08 14:30:00,32.2,32.41,32.19,32.38,87000.0,32.2,32.41,32.19,32.38,87000.0
2006-03-08 15:00:00,32.37,32.45,32.31,32.43,104400.0,32.37,32.45,32.31,32.43,104400.0
2006-03-08 15:30:00,32.43,32.43,32.23,32.35,191600.0,32.43,32.43,32.23,32.35,191600.0
2006-03-09 09:30:00,32.32,32.44,32.02,32.17,57800.0,32.32,32.44,32.02,32.17,57800.0
2006-03-09 10:00:00,32.19,32.43,32.16,32.4,95600.0,32.19,32.43,32.16,32.4,95600.0
2006-03-09 10:30:00,32.35,32.46,32.3,32.3,69800.0,32.35,32.46,32.3,32.3,69800.0
2006-03-09 11:00:00,32.29,32.48,32.21,32.45,49600.0,32.29,32.48,32.21,32.45,49600.0
2006-03-09 11:30:00,32.45,32.46,32.34,32.38,33000.0,32.45,32.46,32.34,32.38,33000.0
2006-03-09 12:00:00,32.37,32.38,32.22,32.32,27400.0,32.37,32.38,32.22,32.32,27400.0
2006-03-09 12:30:00,32.28,32.33,32.17,32.25,91600.0,32.28,32.33,32.17,32.25,91600.0
2006-03-09 13:00:00,32.22,32.29,32.17,32.29,48600.0,32.22,32.29,32.17,32.29,48600.0
2006-03-09 13:30:00,32.24,32.27,32.12,32.18,25800.0,32.24,32.27,32.12,32.18,25800.0
2006-03-09 14:00:00,32.18,32.28,32.12,32.14,14600.0,32.18,32.28,32.12,32.14,14600.0
2006-03-09 14:30:00,32.16,32.24,32.08,32.2,36200.0,32.16,32.24,32.08,32.2,36200.0
2006-03-09 15:00:00,32.22,32.24,32.13,32.17,36000.0,32.22,32.24,32.13,32.17,36000.0
2006-03-09 15:30:00,32.17,32.35,32.17,32.24,137000.0,32.17,32.35,32.17,32.24,137000.0
2006-03-10 09:30:00,32.37,32.37,31.59,31.91,122800.0,32.37,32.37,31.59,31.91,122800.0
2006-03-10 10:00:00,31.94,32.13,31.83,32.12,14200.0,31.94,32.13,31.83,32.12,14200.0
2006-03-10 10:30:00,32.11,32.35,32.1,32.35,35200.0,32.11,32.35,32.1,32.35,35200.0
2006-03-10 11:00:00,32.35,32.35,32.16,32.27,30600.0,32.35,32.35,32.16,32.27,30600.0
2006-03-10 11:30:00,32.3,32.31,32.18,32.24,25200.0,32.3,32.31,32.18,32.24,25200.0
2006-03-10 12:00:00,32.24,32.35,32.24,32.28,20200.0,32.24,32.35,32.24,32.28,20200.0
2006-03-10 12:30:00,32.29,32.33,32.19,32.19,14400.0,32.29,32.33,32.19,32.19,14400.0
2006-03-10 13:00:00,32.21,32.23,32.15,32.16,33200.0,32.21,32.23,32.15,32.16,33200.0
2006-03-10 13:30:00,32.16,32.16,32.08,32.13,20000.0,32.16,32.16,32.08,32.13,20000.0
2006-03-10 14:00:00,32.13,32.23,32.13,32.22,9800.0,32.13,32.23,32.13,32.22,9800.0
2006-03-10 14:30:00,32.23,32.28,32.13,32.13,41200.0,32.23,32.28,32.13,32.13,41200.0
2006-03-10 15:00:00,32.15,32.21,31.95,32.1,70000.0,32.15,32.21,31.95,32.1,70000.0
2006-03-10 15:30:00,32.09,32.12,31.9,32.04,90800.0,32.09,32.12,31.9,32.04,90800.0
2006-03-13 09:30:00,32.1,32.1,31.95,31.97,19800.0,32.1,32.1,31.95,31.97,19800.0
2006-03-13 10:00:00,31.96,32.13,31.96,32.0,49200.0,31.96,32.13,31.96,32.0,49200.0
2006-03-13 10:30:00,32.01,32.07,31.95,32.07,34800.0,32.01,32.07,31.95,32.07,34800.0
2006-03-13 11:00:00,32.05,32.1,31.94,32.02,113200.0,32.05,32.1,31.94,32.02,113200.0
2006-03-13 11:30:00,32.02,32.15,31.95,32.1,25600.0,32.02,32.15,31.95,32.1,25600.0
2006-03-13 12:00:00,32.07,32.07,31.98,32.01,21800.0,32.07,32.07,31.98,32.01,21800.0
2006-03-13 12:30:00,32.01,32.03,31.95,32.01,17600.0,32.01,32.03,31.95,32.01,17600.0
2006-03-13 13:00:00,32.04,32.04,31.88,32.02,22400.0,32.04,32.04,31.88,32.02,22400.0
2006-03-13 13:30:00,32.04,32.07,31.88,31.9,21200.0,32.04,32.07,31.88,31.9,21200.0
2006-03-13 14:00:00,31.93,31.95,31.86,31.86,95800.0,31.93,31.95,31.86,31.86,95800.0
2006-03-13 14:30:00,31.86,31.88,31.62,31.67,44400.0,31.86,31.88,31.62,31.67,44400.0
2006-03-13 15:00:00,31.63,31.79,31.63,31.74,67000.0,31.63,31.79,31.63,31.74,67000.0
2006-03-13 15:30:00,31.73,31.94,31.68,31.76,135200.0,31.73,31.94,31.68,31.76,135200.0
2006-03-14 09:30:00,31.73,31.73,31.34,31.65,52800.0,31.73,31.73,31.34,31.65,52800.0
2006-03-14 10:00:00,31.64,31.78,31.64,31.71,40600.0,31.64,31.78,31.64,31.71,40600.0
2006-03-14 10:30:00,31.7,31.85,31.65,31.74,35400.0,31.7,31.85,31.65,31.74,35400.0
2006-03-14 11:00:00,31.77,31.93,31.77,31.85,25000.0,31.77,31.93,31.77,31.85,25000.0
2006-03-14 11:30:00,31.9,31.98,31.81,31.95,40600.0,31.9,31.98,31.81,31.95,40600.0
2006-03-14 12:00:00,31.95,32.01,31.89,31.98,10200.0,31.95,32.01,31.89,31.98,10200.0
2006-03-14 12:30:00,31.95,31.95,31.65,31.81,72800.0,31.95,31.95,31.65,31.81,72800.0
2006-03-14 13:00:00,31.8,32.27,31.8,32.2,34200.0,31.8,32.27,31.8,32.2,34200.0
2006-03-14 13:30:00,32.18,32.18,32.0,32.01,53000.0,32.18,32.18,32.0,32.01,53000.0
2006-03-14 14:00:00,32.02,32.25,32.0,32.1,32600.0,32.02,32.25,32.0,32.1,32600.0
2006-03-14 14:30:00,32.1,32.1,31.93,31.96,42800.0,32.1,32.1,31.93,31.96,42800.0
2006-03-14 15:00:00,31.93,32.05,31.93,32.02,36400.0,31.93,32.05,31.93,32.02,36400.0
2006-03-14 15:30:00,32.02,32.17,31.93,32.16,53400.0,32.02,32.17,31.93,32.16,53400.0
2006-03-15 09:30:00,32.1,32.35,32.07,32.23,23400.0,32.1,32.35,32.07,32.23,23400.0
2006-03-15 10:00:00,32.3,32.3,31.99,32.02,26200.0,32.3,32.3,31.99,32.02,26200.0
2006-03-15 10:30:00,31.99,32.03,31.86,31.93,31000.0,31.99,32.03,31.86,31.93,31000.0
2006-03-15 11:00:00,31.92,32.05,31.91,32.02,22800.0,31.92,32.05,31.91,32.02,22800.0
2006-03-15 11:30:00,32.02,32.02,31.95,31.95,66600.0,32.02,32.02,31.95,31.95,66600.0
2006-03-15 12:00:00,31.94,32.0,31.91,31.93,51200.0,31.94,32.0,31.91,31.93,51200.0
2006-03-15 12:30:00,31.94,32.0,31.93,31.95,23200.0,31.94,32.0,31.93,31.95,23200.0
2006-03-15 13:00:00,31.95,32.0,31.95,31.97,14400.0,31.95,32.0,31.95,31.97,14400.0
2006-03-15 13:30:00,31.99,32.02,31.95,31.97,42000.0,31.99,32.02,31.95,31.97,42000.0
2006-03-15 14:00:00,31.97,32.02,31.97,32.01,30200.0,31.97,32.02,31.97,32.01,30200.0
2006-03-15 14:30:00,32.01,32.04,31.97,31.98,47800.0,32.01,32.04,31.97,31.98,47800.0
2006-03-15 15:00:00,32.0,32.09,31.87,31.91,76200.0,32.0,32.09,31.87,31.91,76200.0
2006-03-15 15:30:00,31.95,32.14,31.9,32.13,87400.0,31.95,32.14,31.9,32.13,87400.0
2006-03-16 09:30:00,32.0,32.32,31.88,32.2,64800.0,32.0,32.32,31.88,32.2,64800.0
2006-03-16 10:00:00,32.21,32.25,32.09,32.19,39000.0,32.21,32.25,32.09,32.19,39000.0
2006-03-16 10:30:00,32.13,32.16,31.97,32.07,24600.0,32.13,32.16,31.97,32.07,24600.0
2006-03-16 11:00:00,32.08,32.08,31.85,31.92,52000.0,32.08,32.08,31.85,31.92,52000.0
2006-03-16 11:30:00,31.98,31.99,31.85,31.89,26400.0,31.98,31.99,31.85,31.89,26400.0
2006-03-16 12:00:00,31.88,32.0,31.86,31.97,24200.0,31.88,32.0,31.86,31.97,24200.0
2006-03-16 12:30:00,31.99,32.0,31.89,31.93,19600.0,31.99,32.0,31.89,31.93,19600.0
2006-03-16 13:00:00,31.93,31.96,31.93,31.96,13000.0,31.93,31.96,31.93,31.96,13000.0
2006-03-16 13:30:00,31.96,31.98,31.92,31.93,28400.0,31.96,31.98,31.92,31.93,28400.0
2006-03-16 14:00:00,31.95,32.0,31.93,31.96,18600.0,31.95,32.0,31.93,31.96,18600.0
2006-03-16 14:30:00,31.95,31.98,31.95,31.95,24000.0,31.95,31.98,31.95,31.95,24000.0
2006-03-16 15:00:00,31.97,32.0,31.92,31.95,59200.0,31.97,32.0,31.92,31.95,59200.0
2006-03-16 15:30:00,31.95,32.08,31.93,32.0,57200.0,31.95,32.08,31.93,32.0,57200.0
2006-03-17 09:30:00,32.13,32.14,31.75,31.77,370000.0,32.13,32.14,31.75,31.77,370000.0
2006-03-17 10:00:00,31.75,32.0,31.55,31.68,81200.0,31.75,32.0,31.55,31.68,81200.0
2006-03-17 10:30:00,31.63,31.67,31.43,31.43,36600.0,31.63,31.67,31.43,31.43,36600.0
2006-03-17 11:00:00,31.43,31.73,31.38,31.65,80000.0,31.43,31.73,31.38,31.65,80000.0
2006-03-17 11:30:00,31.65,31.7,31.55,31.61,37000.0,31.65,31.7,31.55,31.61,37000.0
2006-03-17 12:00:00,31.65,31.78,31.61,31.66,39200.0,31.65,31.78,31.61,31.66,39200.0
2006-03-17 12:30:00,31.68,31.75,31.61,31.7,86400.0,31.68,31.75,31.61,31.7,86400.0
2006-03-17 13:00:00,31.69,31.69,31.6,31.68,13400.0,31.69,31.69,31.6,31.68,13400.0
2006-03-17 13:30:00,31.68,31.7,31.61,31.65,44200.0,31.68,31.7,31.61,31.65,44200.0
2006-03-17 14:00:00,31.66,31.68,31.6,31.62,45000.0,31.66,31.68,31.6,31.62,45000.0
2006-03-17 14:30:00,31.64,31.71,31.55,31.66,126600.0,31.64,31.71,31.55,31.66,126600.0
2006-03-17 15:00:00,31.64,31.95,31.64,31.74,188800.0,31.64,31.95,31.64,31.74,188800.0
2006-03-17 15:30:00,31.75,32.2,31.69,32.17,237800.0,31.75,32.2,31.69,32.17,237800.0
2006-03-20 09:30:00,32.29,32.35,32.23,32.29,118600.0,32.29,32.35,32.23,32.29,118600.0
2006-03-20 10:00:00,32.34,32.45,32.09,32.28,94600.0,32.34,32.45,32.09,32.28,94600.0
2006-03-20 10:30:00,32.29,32.3,31.75,31.86,112600.0,32.29,32.3,31.75,31.86,112600.0
2006-03-20 11:00:00,31.85,31.96,31.69,31.92,46000.0,31.85,31.96,31.69,31.92,46000.0
2006-03-20 11:30:00,31.92,31.96,31.9,31.95,29400.0,31.92,31.96,31.9,31.95,29400.0
2006-03-20 12:00:00,31.95,32.1,31.94,32.01,31400.0,31.95,32.1,31.94,32.01,31400.0
2006-03-20 12:30:00,32.02,32.1,32.0,32.08,18600.0,32.02,32.1,32.0,32.08,18600.0
2006-03-20 13:00:00,32.1,32.15,32.06,32.08,21000.0,32.1,32.15,32.06,32.08,21000.0
2006-03-20 13:30:00,32.07,32.07,31.88,32.02,25000.0,32.07,32.07,31.88,32.02,25000.0
2006-03-20 14:00:00,32.02,32.02,31.86,31.92,38600.0,32.02,32.02,31.86,31.92,38600.0
2006-03-20 14:30:00,31.9,31.98,31.83,31.94,27600.0,31.9,31.98,31.83,31.94,27600.0
2006-03-20 15:00:00,31.94,32.08,31.86,31.96,46200.0,31.94,32.08,31.86,31.96,46200.0
2006-03-20 15:30:00,31.96,32.18,31.93,31.99,37000.0,31.96,32.18,31.93,31.99,37000.0
2006-03-21 09:30:00,31.85,32.1,31.74,31.84,30800.0,31.85,32.1,31.74,31.84,30800.0
2006-03-21 10:00:00,31.87,31.9,31.79,31.86,51400.0,31.87,31.9,31.79,31.86,51400.0
2006-03-21 10:30:00,31.88,31.93,31.8,31.83,34000.0,31.88,31.93,31.8,31.83,34000.0
2006-03-21 11:00:00,31.83,31.93,31.83,31.93,36600.0,31.83,31.93,31.83,31.93,36600.0
2006-03-21 11:30:00,31.94,32.47,31.94,32.35,87200.0,31.94,32.47,31.94,32.35,87200.0
2006-03-21 12:00:00,32.37,32.4,32.35,32.38,44000.0,32.37,32.4,32.35,32.38,44000.0
2006-03-21 12:30:00,32.38,32.44,32.36,32.38,49600.0,32.38,32.44,32.36,32.38,49600.0
2006-03-21 13:00:00,32.38,32.9,32.38,32.7,526600.0,32.38,32.9,32.38,32.7,526600.0
2006-03-21 13:30:00,32.61,32.71,32.38,32.5,141600.0,32.61,32.71,32.38,32.5,141600.0
2006-03-21 14:00:00,32.48,32.49,32.17,32.38,180400.0,32.48,32.49,32.17,32.38,180400.0
2006-03-21 14:30:00,32.37,32.6,32.34,32.52,94400.0,32.37,32.6,32.34,32.52,94400.0
2006-03-21 15:00:00,32.52,32.52,32.44,32.51,161200.0,32.52,32.52,32.44,32.51,161200.0
2006-03-21 15:30:00,32.48,32.49,32.2,32.27,183000.0,32.48,32.49,32.2,32.27,183000.0
2006-03-22 09:30:00,32.19,32.34,32.0,32.07,66000.0,32.19,32.34,32.0,32.07,66000.0
2006-03-22 10:00:00,32.08,32.58,32.07,32.39,63200.0,32.08,32.58,32.07,32.39,63200.0
2006-03-22 10:30:00,32.43,32.6,32.17,32.27,30200.0,32.43,32.6,32.17,32.27,30200.0
2006-03-22 11:00:00,32.26,32.45,32.22,32.38,22400.0,32.26,32.45,32.22,32.38,22400.0
2006-03-22 11:30:00,32.38,32.49,32.31,32.48,35000.0,32.38,32.49,32.31,32.48,35000.0
2006-03-22 12:00:00,32.49,33.05,32.49,32.59,81200.0,32.49,33.05,32.49,32.59,81200.0
2006-03-22 12:30:00,32.59,32.82,32.58,32.8,21000.0,32.59,32.82,32.58,32.8,21000.0
2006-03-22 13:00:00,32.8,32.93,32.79,32.88,125400.0,32.8,32.93,32.79,32.88,125400.0
2006-03-22 13:30:00,32.88,33.0,32.88,32.98,31400.0,32.88,33.0,32.88,32.98,31400.0
2006-03-22 14:00:00,32.92,33.0,32.9,32.9,54000.0,32.92,33.0,32.9,32.9,54000.0
2006-03-22 14:30:00,32.9,33.02,32.78,32.98,123000.0,32.9,33.02,32.78,32.98,123000.0
2006-03-22 15:00:00,32.98,33.01,32.83,32.99,57800.0,32.98,33.01,32.83,32.99,57800.0
2006-03-22 15:30:00,32.99,33.11,32.94,33.07,171800.0,32.99,33.11,32.94,33.07,171800.0
2006-03-23 09:30:00,32.96,33.08,32.71,32.77,32600.0,32.96,33.08,32.71,32.77,32600.0
2006-03-23 10:00:00,32.74,32.89,32.71,32.81,51000.0,32.74,32.89,32.71,32.81,51000.0
2006-03-23 10:30:00,32.74,32.8,32.63,32.75,61600.0,32.74,32.8,32.63,32.75,61600.0
2006-03-23 11:00:00,32.76,33.02,32.67,32.83,25400.0,32.76,33.02,32.67,32.83,25400.0
2006-03-23 11:30:00,32.8,32.8,32.72,32.72,9000.0,32.8,32.8,32.72,32.72,9000.0
2006-03-23 12:00:00,32.73,32.74,32.62,32.73,25600.0,32.73,32.74,32.62,32.73,25600.0
2006-03-23 12:30:00,32.73,32.87,32.71,32.84,43200.0,32.73,32.87,32.71,32.84,43200.0
2006-03-23 13:00:00,32.85,32.85,32.65,32.74,47600.0,32.85,32.85,32.65,32.74,47600.0
2006-03-23 13:30:00,32.74,32.74,32.59,32.72,20000.0,32.74,32.74,32.59,32.72,20000.0
2006-03-23 14:00:00,32.75,32.76,32.65,32.72,26200.0,32.75,32.76,32.65,32.72,26200.0
2006-03-23 14:30:00,32.71,32.74,32.65,32.71,30600.0,32.71,32.74,32.65,32.71,30600.0
2006-03-23 15:00:00,32.69,32.76,32.68,32.7,61000.0,32.69,32.76,32.68,32.7,61000.0
2006-03-23 15:30:00,32.7,32.81,32.7,32.77,38800.0,32.7,32.81,32.7,32.77,38800.0
2006-03-24 09:30:00,32.87,32.87,32.23,32.27,32600.0,32.87,32.87,32.23,32.27,32600.0
2006-03-24 10:00:00,32.31,32.85,32.31,32.81,44400.0,32.31,32.85,32.31,32.81,44400.0
2006-03-24 10:30:00,32.83,33.02,32.55,32.59,42800.0,32.83,33.02,32.55,32.59,42800.0
2006-03-24 11:00:00,32.6,32.65,32.35,32.54,16600.0,32.6,32.65,32.35,32.54,16600.0
2006-03-24 11:30:00,32.54,32.64,32.5,32.52,13600.0,32.54,32.64,32.5,32.52,13600.0
2006-03-24 12:00:00,32.52,32.6,32.52,32.6,14400.0,32.52,32.6,32.52,32.6,14400.0
2006-03-24 12:30:00,32.55,32.59,32.55,32.58,13800.0,32.55,32.59,32.55,32.58,13800.0
2006-03-24 13:00:00,32.59,32.59,32.37,32.47,19200.0,32.59,32.59,32.37,32.47,19200.0
2006-03-24 13:30:00,32.47,32.53,32.47,32.51,11600.0,32.47,32.53,32.47,32.51,11600.0
2006-03-24 14:00:00,32.5,32.57,32.49,32.56,12200.0,32.5,32.57,32.49,32.56,12200.0
2006-03-24 14:30:00,32.54,32.88,32.54,32.85,44600.0,32.54,32.88,32.54,32.85,44600.0
2006-03-24 15:00:00,32.85,32.9,32.78,32.88,54400.0,32.85,32.9,32.78,32.88,54400.0
2006-03-24 15:30:00,32.89,33.0,32.83,33.0,73800.0,32.89,33.0,32.83,33.0,73800.0
2006-03-27 09:30:00,33.44,33.56,33.27,33.32,194600.0,33.44,33.56,33.27,33.32,194600.0
2006-03-27 10:00:00,33.34,33.42,33.16,33.25,99600.0,33.34,33.42,33.16,33.25,99600.0
2006-03-27 10:30:00,33.23,33.32,33.23,33.27,62200.0,33.23,33.32,33.23,33.27,62200.0
2006-03-27 11:00:00,33.24,33.34,33.2,33.22,52800.0,33.24,33.34,33.2,33.22,52800.0
2006-03-27 11:30:00,33.2,33.32,33.19,33.32,26200.0,33.2,33.32,33.19,33.32,26200.0
2006-03-27 12:00:00,33.29,33.31,33.28,33.28,15600.0,33.29,33.31,33.28,33.28,15600.0
2006-03-27 12:30:00,33.27,33.38,33.27,33.33,23600.0,33.27,33.38,33.27,33.33,23600.0
2006-03-27 13:00:00,33.31,33.35,33.29,33.32,17000.0,33.31,33.35,33.29,33.32,17000.0
2006-03-27 13:30:00,33.31,33.31,33.26,33.3,11800.0,33.31,33.31,33.26,33.3,11800.0
2006-03-27 14:00:00,33.3,33.3,33.24,33.29,14400.0,33.3,33.3,33.24,33.29,14400.0
2006-03-27 14:30:00,33.28,33.29,33.1,33.13,30000.0,33.28,33.29,33.1,33.13,30000.0
2006-03-27 15:00:00,33.12,33.24,33.11,33.21,31400.0,33.12,33.24,33.11,33.21,31400.0
2006-03-27 15:30:00,33.2,33.29,33.19,33.26,52000.0,33.2,33.29,33.19,33.26,52000.0
2006-03-28 09:30:00,33.3,33.49,33.3,33.44,107000.0,33.3,33.49,33.3,33.44,107000.0
2006-03-28 10:00:00,33.44,33.47,33.35,33.41,37400.0,33.44,33.47,33.35,33.41,37400.0
2006-03-28 10:30:00,33.41,33.41,33.3,33.37,39000.0,33.41,33.41,33.3,33.37,39000.0
2006-03-28 11:00:00,33.35,33.42,33.32,33.38,83200.0,33.35,33.42,33.32,33.38,83200.0
2006-03-28 11:30:00,33.37,33.45,33.35,33.4,29200.0,33.37,33.45,33.35,33.4,29200.0
2006-03-28 12:00:00,33.4,33.64,33.4,33.63,42800.0,33.4,33.64,33.4,33.63,42800.0
2006-03-28 12:30:00,33.62,33.63,33.49,33.52,9400.0,33.62,33.63,33.49,33.52,9400.0
2006-03-28 13:00:00,33.52,33.58,33.51,33.54,7200.0,33.52,33.58,33.51,33.54,7200.0
2006-03-28 13:30:00,33.52,33.54,33.38,33.48,24000.0,33.52,33.54,33.38,33.48,24000.0
2006-03-28 14:00:00,33.48,33.49,33.17,33.18,41800.0,33.48,33.49,33.17,33.18,41800.0
2006-03-28 14:30:00,33.2,33.35,33.2,33.27,94600.0,33.2,33.35,33.2,33.27,94600.0
2006-03-28 15:00:00,33.27,33.32,33.07,33.14,23800.0,33.27,33.32,33.07,33.14,23800.0
2006-03-28 15:30:00,33.15,33.42,33.15,33.32,68200.0,33.15,33.42,33.15,33.32,68200.0
2006-03-29 09:30:00,33.32,33.38,33.09,33.16,67200.0,33.32,33.38,33.09,33.16,67200.0
2006-03-29 10:00:00,33.15,33.44,33.09,33.39,61400.0,33.15,33.44,33.09,33.39,61400.0
2006-03-29 10:30:00,33.39,33.47,33.26,33.3,36000.0,33.39,33.47,33.26,33.3,36000.0
2006-03-29 11:00:00,33.3,33.7,33.29,33.64,95800.0,33.3,33.7,33.29,33.64,95800.0
2006-03-29 11:30:00,33.66,33.72,33.58,33.65,84000.0,33.66,33.72,33.58,33.65,84000.0
2006-03-29 12:00:00,33.7,33.74,33.57,33.63,59600.0,33.7,33.74,33.57,33.63,59600.0
2006-03-29 12:30:00,33.6,33.63,33.54,33.54,22000.0,33.6,33.63,33.54,33.54,22000.0
2006-03-29 13:00:00,33.55,33.65,33.55,33.6,40000.0,33.55,33.65,33.55,33.6,40000.0
2006-03-29 13:30:00,33.6,33.6,33.54,33.54,28600.0,33.6,33.6,33.54,33.54,28600.0
2006-03-29 14:00:00,33.55,33.55,33.45,33.45,38400.0,33.55,33.55,33.45,33.45,38400.0
2006-03-29 14:30:00,33.45,33.64,33.25,33.41,21400.0,33.45,33.64,33.25,33.41,21400.0
2006-03-29 15:00:00,33.43,33.47,33.41,33.45,34000.0,33.43,33.47,33.41,33.45,34000.0
2006-03-29 15:30:00,33.45,33.46,33.39,33.4,32000.0,33.45,33.46,33.39,33.4,32000.0
2006-03-30 09:30:00,33.45,33.54,33.29,33.46,86200.0,33.45,33.54,33.29,33.46,86200.0
2006-03-30 10:00:00,33.47,33.71,33.47,33.54,48400.0,33.47,33.71,33.47,33.54,48400.0
2006-03-30 10:30:00,33.56,33.74,33.5,33.61,31400.0,33.56,33.74,33.5,33.61,31400.0
2006-03-30 11:00:00,33.65,33.68,33.5,33.57,49000.0,33.65,33.68,33.5,33.57,49000.0
2006-03-30 11:30:00,33.55,33.72,33.38,33.56,14200.0,33.55,33.72,33.38,33.56,14200.0
2006-03-30 12:00:00,33.56,33.61,33.55,33.56,30800.0,33.56,33.61,33.55,33.56,30800.0
2006-03-30 12:30:00,33.56,33.56,33.44,33.52,23600.0,33.56,33.56,33.44,33.52,23600.0
2006-03-30 13:00:00,33.48,33.66,33.47,33.66,45800.0,33.48,33.66,33.47,33.66,45800.0
2006-03-30 13:30:00,33.65,33.67,33.5,33.63,12800.0,33.65,33.67,33.5,33.63,12800.0
2006-03-30 14:00:00,33.63,33.7,33.59,33.7,22600.0,33.63,33.7,33.59,33.7,22600.0
2006-03-30 14:30:00,33.68,33.84,33.67,33.72,44200.0,33.68,33.84,33.67,33.72,44200.0
2006-03-30 15:00:00,33.76,33.76,33.61,33.64,39200.0,33.76,33.76,33.61,33.64,39200.0
2006-03-30 15:30:00,33.62,33.65,33.49,33.58,48200.0,33.62,33.65,33.49,33.58,48200.0
2006-03-31 09:30:00,33.7,33.71,33.2,33.23,29200.0,33.7,33.71,33.2,33.23,29200.0
2006-03-31 10:00:00,33.21,33.31,33.16,33.16,99600.0,33.21,33.31,33.16,33.16,99600.0
2006-03-31 10:30:00,33.22,33.38,33.15,33.2,40200.0,33.22,33.38,33.15,33.2,40200.0
2006-03-31 11:00:00,33.17,33.17,33.1,33.1,109200.0,33.17,33.17,33.1,33.1,109200.0
2006-03-31 11:30:00,33.1,33.12,33.02,33.04,29400.0,33.1,33.12,33.02,33.04,29400.0
2006-03-31 12:00:00,33.04,33.06,33.02,33.05,39800.0,33.04,33.06,33.02,33.05,39800.0
2006-03-31 12:30:00,33.05,33.1,33.02,33.08,41600.0,33.05,33.1,33.02,33.08,41600.0
2006-03-31 13:00:00,33.09,33.1,33.02,33.03,27200.0,33.09,33.1,33.02,33.03,27200.0
2006-03-31 13:30:00,33.03,33.04,32.96,32.99,38800.0,33.03,33.04,32.96,32.99,38800.0
2006-03-31 14:00:00,32.96,33.02,32.95,32.98,28000.0,32.96,33.02,32.95,32.98,28000.0
2006-03-31 14:30:00,32.97,33.0,32.9,32.93,25600.0,32.97,33.0,32.9,32.93,25600.0
2006-03-31 15:00:00,32.94,32.98,32.93,32.98,25000.0,32.94,32.98,32.93,32.98,25000.0
2006-03-31 15:30:00,32.97,33.25,32.97,33.23,285600.0,32.97,33.25,32.97,33.23,285600.0
2006-04-03 09:30:00,33.13,33.43,33.02,33.41,147800.0,33.13,33.43,33.02,33.41,147800.0
2006-04-03 10:00:00,33.4,33.63,33.4,33.62,159000.0,33.4,33.63,33.4,33.62,159000.0
2006-04-03 10:30:00,33.62,33.96,33.6,33.8,241800.0,33.62,33.96,33.6,33.8,241800.0
2006-04-03 11:00:00,33.8,33.9,33.72,33.9,102800.0,33.8,33.9,33.72,33.9,102800.0
2006-04-03 11:30:00,33.9,33.9,33.77,33.87,83200.0,33.9,33.9,33.77,33.87,83200.0
2006-04-03 12:00:00,33.87,33.88,33.72,33.81,47800.0,33.87,33.88,33.72,33.81,47800.0
2006-04-03 12:30:00,33.81,33.81,33.66,33.75,41600.0,33.81,33.81,33.66,33.75,41600.0
2006-04-03 13:00:00,33.74,33.78,33.7,33.71,50800.0,33.74,33.78,33.7,33.71,50800.0
2006-04-03 13:30:00,33.7,33.86,33.7,33.84,58000.0,33.7,33.86,33.7,33.84,58000.0
2006-04-03 14:00:00,33.83,33.87,33.53,33.55,78800.0,33.83,33.87,33.53,33.55,78800.0
2006-04-03 14:30:00,33.53,33.6,33.25,33.45,110600.0,33.53,33.6,33.25,33.45,110600.0
2006-04-03 15:00:00,33.46,33.6,33.45,33.6,65000.0,33.46,33.6,33.45,33.6,65000.0
2006-04-03 15:30:00,33.6,33.6,33.18,33.25,178200.0,33.6,33.6,33.18,33.25,178200.0
2006-04-04 09:30:00,33.11,33.35,32.63,32.72,164200.0,33.11,33.35,32.63,32.72,164200.0
2006-04-04 10:00:00,32.71,32.79,32.63,32.65,49600.0,32.71,32.79,32.63,32.65,49600.0
2006-04-04 10:30:00,32.69,32.93,32.65,32.91,51400.0,32.69,32.93,32.65,32.91,51400.0
2006-04-04 11:00:00,32.88,32.92,32.68,32.92,44800.0,32.88,32.92,32.68,32.92,44800.0
2006-04-04 11:30:00,32.89,33.1,32.87,33.07,40200.0,32.89,33.1,32.87,33.07,40200.0
2006-04-04 12:00:00,33.07,33.33,33.06,33.27,35600.0,33.07,33.33,33.06,33.27,35600.0
2006-04-04 12:30:00,33.31,33.46,33.27,33.46,34000.0,33.31,33.46,33.27,33.46,34000.0
2006-04-04 13:00:00,33.45,33.49,33.36,33.44,20000.0,33.45,33.49,33.36,33.44,20000.0
2006-04-04 13:30:00,33.43,33.63,33.4,33.59,41800.0,33.43,33.63,33.4,33.59,41800.0
2006-04-04 14:00:00,33.59,33.62,33.47,33.55,48800.0,33.59,33.62,33.47,33.55,48800.0
2006-04-04 14:30:00,33.57,33.59,33.28,33.36,42800.0,33.57,33.59,33.28,33.36,42800.0
2006-04-04 15:00:00,33.31,33.46,33.3,33.32,35000.0,33.31,33.46,33.3,33.32,35000.0
2006-04-04 15:30:00,33.33,33.42,33.26,33.33,61600.0,33.33,33.42,33.26,33.33,61600.0
2006-04-05 09:30:00,33.43,33.43,32.95,33.02,68800.0,33.43,33.43,32.95,33.02,68800.0
2006-04-05 10:00:00,33.02,33.05,32.81,32.94,86400.0,33.02,33.05,32.81,32.94,86400.0
2006-04-05 10:30:00,32.95,32.97,32.83,32.83,51800.0,32.95,32.97,32.83,32.83,51800.0
2006-04-05 11:00:00,32.84,32.89,32.76,32.76,40600.0,32.84,32.89,32.76,32.76,40600.0
2006-04-05 11:30:00,32.76,32.79,32.56,32.73,50600.0,32.76,32.79,32.56,32.73,50600.0
2006-04-05 12:00:00,32.72,33.05,32.66,33.05,32400.0,32.72,33.05,32.66,33.05,32400.0
2006-04-05 12:30:00,33.0,33.01,32.9,32.95,33200.0,33.0,33.01,32.9,32.95,33200.0
2006-04-05 13:00:00,32.95,33.06,32.95,33.0,22800.0,32.95,33.06,32.95,33.0,22800.0
2006-04-05 13:30:00,32.99,33.0,32.85,32.88,38400.0,32.99,33.0,32.85,32.88,38400.0
2006-04-05 14:00:00,32.87,32.9,32.82,32.85,10800.0,32.87,32.9,32.82,32.85,10800.0
2006-04-05 14:30:00,32.85,32.94,32.76,32.94,77600.0,32.85,32.94,32.76,32.94,77600.0
2006-04-05 15:00:00,32.95,33.0,32.91,32.98,64800.0,32.95,33.0,32.91,32.98,64800.0
2006-04-05 15:30:00,32.98,33.02,32.84,32.93,77200.0,32.98,33.02,32.84,32.93,77200.0
2006-04-06 09:30:00,32.76,32.76,32.45,32.55,49800.0,32.76,32.76,32.45,32.55,49800.0
2006-04-06 10:00:00,32.51,32.74,32.5,32.64,41400.0,32.51,32.74,32.5,32.64,41400.0
2006-04-06 10:30:00,32.62,32.63,32.52,32.55,60600.0,32.62,32.63,32.52,32.55,60600.0
2006-04-06 11:00:00,32.55,32.68,32.52,32.61,62200.0,32.55,32.68,32.52,32.61,62200.0
2006-04-06 11:30:00,32.62,32.71,32.6,32.6,27000.0,32.62,32.71,32.6,32.6,27000.0
2006-04-06 12:00:00,32.57,32.62,32.52,32.57,38400.0,32.57,32.62,32.52,32.57,38400.0
2006-04-06 12:30:00,32.56,32.73,32.56,32.67,16800.0,32.56,32.73,32.56,32.67,16800.0
2006-04-06 13:00:00,32.68,32.81,32.68,32.76,14000.0,32.68,32.81,32.68,32.76,14000.0
2006-04-06 13:30:00,32.77,32.77,32.66,32.71,9200.0,32.77,32.77,32.66,32.71,9200.0
2006-04-06 14:00:00,32.67,32.8,32.6,32.6,9000.0,32.67,32.8,32.6,32.6,9000.0
2006-04-06 14:30:00,32.58,32.59,32.46,32.51,88800.0,32.58,32.59,32.46,32.51,88800.0
2006-04-06 15:00:00,32.51,32.56,32.44,32.44,44400.0,32.51,32.56,32.44,32.44,44400.0
2006-04-06 15:30:00,32.44,32.44,32.26,32.26,124200.0,32.44,32.44,32.26,32.26,124200.0
2006-04-07 09:30:00,32.5,32.59,32.35,32.48,31200.0,32.5,32.59,32.35,32.48,31200.0
2006-04-07 10:00:00,32.47,32.48,32.06,32.06,39800.0,32.47,32.48,32.06,32.06,39800.0
2006-04-07 10:30:00,32.06,32.15,31.95,32.03,56600.0,32.06,32.15,31.95,32.03,56600.0
2006-04-07 11:00:00,32.06,32.14,31.97,31.97,23800.0,32.06,32.14,31.97,31.97,23800.0
2006-04-07 11:30:00,31.99,31.99,31.86,31.93,23400.0,31.99,31.99,31.86,31.93,23400.0
2006-04-07 12:00:00,31.91,31.96,31.86,31.86,15400.0,31.91,31.96,31.86,31.86,15400.0
2006-04-07 12:30:00,31.86,31.9,31.77,31.8,26400.0,31.86,31.9,31.77,31.8,26400.0
2006-04-07 13:00:00,31.78,31.91,31.78,31.89,14600.0,31.78,31.91,31.78,31.89,14600.0
2006-04-07 13:30:00,31.89,31.91,31.75,31.88,41800.0,31.89,31.91,31.75,31.88,41800.0
2006-04-07 14:00:00,31.86,31.88,31.8,31.84,69000.0,31.86,31.88,31.8,31.84,69000.0
2006-04-07 14:30:00,31.82,31.88,31.82,31.85,38200.0,31.82,31.88,31.82,31.85,38200.0
2006-04-07 15:00:00,31.84,31.95,31.78,31.83,76600.0,31.84,31.95,31.78,31.83,76600.0
2006-04-07 15:30:00,31.84,31.88,31.8,31.86,162800.0,31.84,31.88,31.8,31.86,162800.0
2006-04-10 09:30:00,31.87,32.16,31.68,31.93,52800.0,31.87,32.16,31.68,31.93,52800.0
2006-04-10 10:00:00,31.98,32.06,31.68,31.68,54000.0,31.98,32.06,31.68,31.68,54000.0
2006-04-10 10:30:00,31.68,31.78,31.53,31.6,42000.0,31.68,31.78,31.53,31.6,42000.0
2006-04-10 11:00:00,31.59,31.73,31.59,31.63,40400.0,31.59,31.73,31.59,31.63,40400.0
2006-04-10 11:30:00,31.64,31.71,31.61,31.71,15000.0,31.64,31.71,31.61,31.71,15000.0
2006-04-10 12:00:00,31.75,31.76,31.63,31.67,16200.0,31.75,31.76,31.63,31.67,16200.0
2006-04-10 12:30:00,31.66,31.66,31.5,31.51,43000.0,31.66,31.66,31.5,31.51,43000.0
2006-04-10 13:00:00,31.52,31.58,31.46,31.53,35800.0,31.52,31.58,31.46,31.53,35800.0
2006-04-10 13:30:00,31.52,31.54,31.25,31.29,42000.0,31.52,31.54,31.25,31.29,42000.0
2006-04-10 14:00:00,31.29,31.39,31.29,31.35,78200.0,31.29,31.39,31.29,31.35,78200.0
2006-04-10 14:30:00,31.35,31.45,31.34,31.42,30600.0,31.35,31.45,31.34,31.42,30600.0
2006-04-10 15:00:00,31.42,31.51,31.38,31.48,39800.0,31.42,31.51,31.38,31.48,39800.0
2006-04-10 15:30:00,31.47,31.6,31.43,31.56,115400.0,31.47,31.6,31.43,31.56,115400.0
2006-04-11 09:30:00,31.7,31.7,31.5,31.51,41000.0,31.7,31.7,31.5,31.51,41000.0
2006-04-11 10:00:00,31.51,31.54,31.03,31.15,72400.0,31.51,31.54,31.03,31.15,72400.0
2006-04-11 10:30:00,31.13,31.18,30.88,30.91,124800.0,31.13,31.18,30.88,30.91,124800.0
2006-04-11 11:00:00,30.9,30.92,30.8,30.88,45400.0,30.9,30.92,30.8,30.88,45400.0
2006-04-11 11:30:00,30.88,30.9,30.85,30.86,35000.0,30.88,30.9,30.85,30.86,35000.0
2006-04-11 12:00:00,30.86,30.9,30.86,30.86,78000.0,30.86,30.9,30.86,30.86,78000.0
2006-04-11 12:30:00,30.86,30.92,30.79,30.82,37400.0,30.86,30.92,30.79,30.82,37400.0
2006-04-11 13:00:00,30.82,30.99,30.82,30.9,15400.0,30.82,30.99,30.82,30.9,15400.0
2006-04-11 13:30:00,30.88,31.08,30.82,30.85,77400.0,30.88,31.08,30.82,30.85,77400.0
2006-04-11 14:00:00,30.85,31.0,30.85,30.98,18000.0,30.85,31.0,30.85,30.98,18000.0
2006-04-11 14:30:00,30.97,31.14,30.93,30.93,20400.0,30.97,31.14,30.93,30.93,20400.0
2006-04-11 15:00:00,30.93,31.01,30.86,31.0,46200.0,30.93,31.01,30.86,31.0,46200.0
2006-04-11 15:30:00,31.0,31.07,30.95,31.0,91600.0,31.0,31.07,30.95,31.0,91600.0
2006-04-12 09:30:00,30.95,31.35,30.8,31.29,41200.0,30.95,31.35,30.8,31.29,41200.0
2006-04-12 10:00:00,31.29,31.57,31.27,31.5,64800.0,31.29,31.57,31.27,31.5,64800.0
2006-04-12 10:30:00,31.5,31.55,31.4,31.53,65000.0,31.5,31.55,31.4,31.53,65000.0
2006-04-12 11:00:00,31.5,31.52,31.33,31.37,24000.0,31.5,31.52,31.33,31.37,24000.0
2006-04-12 11:30:00,31.37,31.39,31.13,31.38,31200.0,31.37,31.39,31.13,31.38,31200.0
2006-04-12 12:00:00,31.28,31.33,31.24,31.27,23000.0,31.28,31.33,31.24,31.27,23000.0
2006-04-12 12:30:00,31.28,31.28,31.07,31.23,24200.0,31.28,31.28,31.07,31.23,24200.0
2006-04-12 13:00:00,31.23,31.29,31.16,31.18,21600.0,31.23,31.29,31.16,31.18,21600.0
2006-04-12 13:30:00,31.18,31.27,31.08,31.11,13400.0,31.18,31.27,31.08,31.11,13400.0
2006-04-12 14:00:00,31.11,31.14,30.96,30.97,22800.0,31.11,31.14,30.96,30.97,22800.0
2006-04-12 14:30:00,30.99,31.04,30.91,30.92,27600.0,30.99,31.04,30.91,30.92,27600.0
2006-04-12 15:00:00,30.92,31.05,30.89,31.0,77200.0,30.92,31.05,30.89,31.0,77200.0
2006-04-12 15:30:00,31.0,31.04,31.0,31.04,56000.0,31.0,31.04,31.0,31.04,56000.0
2006-04-13 09:30:00,30.9,31.0,30.82,30.95,30800.0,30.9,31.0,30.82,30.95,30800.0
2006-04-13 10:00:00,30.95,31.13,30.86,30.86,22200.0,30.95,31.13,30.86,30.86,22200.0
2006-04-13 10:30:00,30.86,31.2,30.72,31.18,37200.0,30.86,31.2,30.72,31.18,37200.0
2006-04-13 11:00:00,31.16,31.2,31.07,31.11,42600.0,31.16,31.2,31.07,31.11,42600.0
2006-04-13 11:30:00,31.13,31.16,31.07,31.13,35400.0,31.13,31.16,31.07,31.13,35400.0
2006-04-13 12:00:00,31.12,31.16,31.05,31.07,23800.0,31.12,31.16,31.05,31.07,23800.0
2006-04-13 12:30:00,31.08,31.2,31.07,31.16,22400.0,31.08,31.2,31.07,31.16,22400.0
2006-04-13 13:00:00,31.18,31.19,31.17,31.18,6400.0,31.18,31.19,31.17,31.18,6400.0
2006-04-13 13:30:00,31.18,31.32,31.16,31.29,14800.0,31.18,31.32,31.16,31.29,14800.0
2006-04-13 14:00:00,31.28,31.29,31.23,31.24,13000.0,31.28,31.29,31.23,31.24,13000.0
2006-04-13 14:30:00,31.24,31.34,31.2,31.25,34200.0,31.24,31.34,31.2,31.25,34200.0
2006-04-13 15:00:00,31.25,31.25,31.07,31.23,40000.0,31.25,31.25,31.07,31.23,40000.0
2006-04-13 15:30:00,31.23,31.29,31.08,31.28,73800.0,31.23,31.29,31.08,31.28,73800.0
2006-04-17 09:30:00,31.21,31.38,31.11,31.19,29600.0,31.21,31.38,31.11,31.19,29600.0
2006-04-17 10:00:00,31.2,31.25,31.18,31.18,7600.0,31.2,31.25,31.18,31.18,7600.0
2006-04-17 10:30:00,31.18,31.21,30.91,30.98,19800.0,31.18,31.21,30.91,30.98,19800.0
2006-04-17 11:00:00,31.0,31.08,31.0,31.07,14600.0,31.0,31.08,31.0,31.07,14600.0
2006-04-17 11:30:00,31.08,31.14,31.08,31.11,10000.0,31.08,31.14,31.08,31.11,10000.0
2006-04-17 12:00:00,31.12,31.12,30.98,30.99,8600.0,31.12,31.12,30.98,30.99,8600.0
2006-04-17 12:30:00,30.96,30.97,30.59,30.79,38000.0,30.96,30.97,30.59,30.79,38000.0
2006-04-17 13:00:00,30.78,30.86,30.68,30.72,55400.0,30.78,30.86,30.68,30.72,55400.0
2006-04-17 13:30:00,30.73,30.74,30.55,30.58,32800.0,30.73,30.74,30.55,30.58,32800.0
2006-04-17 14:00:00,30.56,30.6,30.55,30.58,13000.0,30.56,30.6,30.55,30.58,13000.0
2006-04-17 14:30:00,30.58,30.6,30.55,30.57,24800.0,30.58,30.6,30.55,30.57,24800.0
2006-04-17 15:00:00,30.56,30.62,30.47,30.58,74600.0,30.56,30.62,30.47,30.58,74600.0
2006-04-17 15:30:00,30.58,30.71,30.55,30.66,112200.0,30.58,30.71,30.55,30.66,112200.0
2006-04-18 09:30:00,30.58,30.8,30.55,30.7,37200.0,30.58,30.8,30.55,30.7,37200.0
2006-04-18 10:00:00,30.74,30.87,30.74,30.76,22200.0,30.74,30.87,30.74,30.76,22200.0
2006-04-18 10:30:00,30.76,30.88,30.76,30.85,16800.0,30.76,30.88,30.76,30.85,16800.0
2006-04-18 11:00:00,30.86,30.99,30.77,30.99,15400.0,30.86,30.99,30.77,30.99,15400.0
2006-04-18 11:30:00,30.99,31.0,30.96,30.99,24200.0,30.99,31.0,30.96,30.99,24200.0
2006-04-18 12:00:00,31.0,31.02,30.93,30.99,110600.0,31.0,31.02,30.93,30.99,110600.0
2006-04-18 12:30:00,31.0,31.0,30.96,30.98,33600.0,31.0,31.0,30.96,30.98,33600.0
2006-04-18 13:00:00,30.99,31.0,30.93,30.93,121400.0,30.99,31.0,30.93,30.93,121400.0
2006-04-18 13:30:00,30.93,30.93,30.86,30.86,24200.0,30.93,30.93,30.86,30.86,24200.0
2006-04-18 14:00:00,30.89,31.14,30.89,31.12,44400.0,30.89,31.14,30.89,31.12,44400.0
2006-04-18 14:30:00,31.13,31.21,31.04,31.21,27000.0,31.13,31.21,31.04,31.21,27000.0
2006-04-18 15:00:00,31.21,31.39,31.19,31.38,49200.0,31.21,31.39,31.19,31.38,49200.0
2006-04-18 15:30:00,31.37,31.49,31.25,31.3,93200.0,31.37,31.49,31.25,31.3,93200.0
2006-04-19 09:30:00,30.94,31.24,30.94,31.15,47600.0,30.94,31.24,30.94,31.15,47600.0
2006-04-19 10:00:00,31.15,31.18,31.11,31.13,54600.0,31.15,31.18,31.11,31.13,54600.0
2006-04-19 10:30:00,31.13,31.13,30.96,31.04,34800.0,31.13,31.13,30.96,31.04,34800.0
2006-04-19 11:00:00,31.08,31.15,31.06,31.13,25000.0,31.08,31.15,31.06,31.13,25000.0
2006-04-19 11:30:00,31.11,31.2,31.1,31.2,29600.0,31.11,31.2,31.1,31.2,29600.0
2006-04-19 12:00:00,31.2,31.29,31.11,31.29,19400.0,31.2,31.29,31.11,31.29,19400.0
2006-04-19 12:30:00,31.28,31.28,31.01,31.1,59200.0,31.28,31.28,31.01,31.1,59200.0
2006-04-19 13:00:00,31.1,31.15,31.0,31.0,35000.0,31.1,31.15,31.0,31.0,35000.0
2006-04-19 13:30:00,31.04,31.11,30.98,31.07,24000.0,31.04,31.11,30.98,31.07,24000.0
2006-04-19 14:00:00,31.08,31.13,30.98,31.08,37800.0,31.08,31.13,30.98,31.08,37800.0
2006-04-19 14:30:00,31.08,31.15,31.07,31.11,14400.0,31.08,31.15,31.07,31.11,14400.0
2006-04-19 15:00:00,31.14,31.23,31.06,31.13,46800.0,31.14,31.23,31.06,31.13,46800.0
2006-04-19 15:30:00,31.11,31.24,31.02,31.07,98000.0,31.11,31.24,31.02,31.07,98000.0
2006-04-20 09:30:00,30.89,31.02,30.77,30.86,46800.0,30.89,31.02,30.77,30.86,46800.0
2006-04-20 10:00:00,30.86,30.9,30.68,30.68,38200.0,30.86,30.9,30.68,30.68,38200.0
2006-04-20 10:30:00,30.72,30.72,30.37,30.67,109400.0,30.72,30.72,30.37,30.67,109400.0
2006-04-20 11:00:00,30.65,30.76,30.48,30.55,52200.0,30.65,30.76,30.48,30.55,52200.0
2006-04-20 11:30:00,30.56,30.89,30.53,30.76,110200.0,30.56,30.89,30.53,30.76,110200.0
2006-04-20 12:00:00,30.79,30.83,30.68,30.7,16800.0,30.79,30.83,30.68,30.7,16800.0
2006-04-20 12:30:00,30.67,30.75,30.67,30.75,9800.0,30.67,30.75,30.67,30.75,9800.0
2006-04-20 13:00:00,30.75,30.75,30.66,30.72,13800.0,30.75,30.75,30.66,30.72,13800.0
2006-04-20 13:30:00,30.72,30.75,30.68,30.75,14400.0,30.72,30.75,30.68,30.75,14400.0
2006-04-20 14:00:00,30.75,30.78,30.71,30.77,18600.0,30.75,30.78,30.71,30.77,18600.0
2006-04-20 14:30:00,30.77,30.78,30.73,30.75,5400.0,30.77,30.78,30.73,30.75,5400.0
2006-04-20 15:00:00,30.75,30.83,30.74,30.79,34800.0,30.75,30.83,30.74,30.79,34800.0
2006-04-20 15:30:00,30.77,30.87,30.77,30.8,63200.0,30.77,30.87,30.77,30.8,63200.0
2006-04-21 09:30:00,31.01,31.01,30.39,30.62,81800.0,31.01,31.01,30.39,30.62,81800.0
2006-04-21 10:00:00,30.62,30.75,30.52,30.6,44800.0,30.62,30.75,30.52,30.6,44800.0
2006-04-21 10:30:00,30.63,30.68,30.56,30.61,22800.0,30.63,30.68,30.56,30.61,22800.0
2006-04-21 11:00:00,30.62,30.63,30.5,30.56,26200.0,30.62,30.63,30.5,30.56,26200.0
2006-04-21 11:30:00,30.56,30.69,30.55,30.69,44400.0,30.56,30.69,30.55,30.69,44400.0
2006-04-21 12:00:00,30.67,30.69,30.6,30.6,88600.0,30.67,30.69,30.6,30.6,88600.0
2006-04-21 12:30:00,30.59,30.69,30.53,30.69,19000.0,30.59,30.69,30.53,30.69,19000.0
2006-04-21 13:00:00,30.69,30.81,30.66,30.73,36400.0,30.69,30.81,30.66,30.73,36400.0
2006-04-21 13:30:00,30.72,30.75,30.59,30.64,58400.0,30.72,30.75,30.59,30.64,58400.0
2006-04-21 14:00:00,30.62,30.62,30.48,30.54,50800.0,30.62,30.62,30.48,30.54,50800.0
2006-04-21 14:30:00,30.52,30.61,30.43,30.56,35000.0,30.52,30.61,30.43,30.56,35000.0
2006-04-21 15:00:00,30.57,30.57,30.35,30.46,48800.0,30.57,30.57,30.35,30.46,48800.0
2006-04-21 15:30:00,30.46,30.48,30.36,30.41,118000.0,30.46,30.48,30.36,30.41,118000.0
2006-04-24 09:30:00,30.58,30.6,30.22,30.24,59000.0,30.58,30.6,30.22,30.24,59000.0
2006-04-24 10:00:00,30.26,30.35,30.18,30.32,43400.0,30.26,30.35,30.18,30.32,43400.0
2006-04-24 10:30:00,30.31,30.46,30.13,30.13,43000.0,30.31,30.46,30.13,30.13,43000.0
2006-04-24 11:00:00,30.15,30.27,30.13,30.14,36000.0,30.15,30.27,30.13,30.14,36000.0
2006-04-24 11:30:00,30.14,30.22,30.13,30.2,24800.0,30.14,30.22,30.13,30.2,24800.0
2006-04-24 12:00:00,30.21,30.23,30.15,30.17,17400.0,30.21,30.23,30.15,30.17,17400.0
2006-04-24 12:30:00,30.16,30.18,30.1,30.17,49600.0,30.16,30.18,30.1,30.17,49600.0
2006-04-24 13:00:00,30.17,30.17,30.08,30.14,25800.0,30.17,30.17,30.08,30.14,25800.0
2006-04-24 13:30:00,30.15,30.18,30.11,30.16,19600.0,30.15,30.18,30.11,30.16,19600.0
2006-04-24 14:00:00,30.15,30.16,30.12,30.13,36200.0,30.15,30.16,30.12,30.13,36200.0
2006-04-24 14:30:00,30.14,30.18,30.14,30.17,40000.0,30.14,30.18,30.14,30.17,40000.0
2006-04-24 15:00:00,30.17,30.22,30.16,30.2,54200.0,30.17,30.22,30.16,30.2,54200.0
2006-04-24 15:30:00,30.2,30.34,30.18,30.34,164000.0,30.2,30.34,30.18,30.34,164000.0
2006-04-25 09:30:00,30.18,30.2,29.69,30.1,93000.0,30.18,30.2,29.69,30.1,93000.0
2006-04-25 10:00:00,30.1,30.1,29.54,29.75,113200.0,30.1,30.1,29.54,29.75,113200.0
2006-04-25 10:30:00,29.75,30.13,29.7,30.05,77600.0,29.75,30.13,29.7,30.05,77600.0
2006-04-25 11:00:00,30.08,30.1,29.86,29.95,43000.0,30.08,30.1,29.86,29.95,43000.0
2006-04-25 11:30:00,29.93,29.95,29.68,29.75,84600.0,29.93,29.95,29.68,29.75,84600.0
2006-04-25 12:00:00,29.74,29.93,29.68,29.93,45000.0,29.74,29.93,29.68,29.93,45000.0
2006-04-25 12:30:00,29.94,30.15,29.93,30.0,54000.0,29.94,30.15,29.93,30.0,54000.0
2006-04-25 13:00:00,29.95,29.98,29.7,29.77,63600.0,29.95,29.98,29.7,29.77,63600.0
2006-04-25 13:30:00,29.73,29.88,29.73,29.81,23400.0,29.73,29.88,29.73,29.81,23400.0
2006-04-25 14:00:00,29.8,29.83,29.7,29.77,43200.0,29.8,29.83,29.7,29.77,43200.0
2006-04-25 14:30:00,29.77,29.77,29.66,29.7,61400.0,29.77,29.77,29.66,29.7,61400.0
2006-04-25 15:00:00,29.7,29.79,29.61,29.73,144600.0,29.7,29.79,29.61,29.73,144600.0
2006-04-25 15:30:00,29.71,29.73,29.56,29.56,179000.0,29.71,29.73,29.56,29.56,179000.0
2006-04-26 09:30:00,29.65,29.65,29.15,29.25,131400.0,29.65,29.65,29.15,29.25,131400.0
2006-04-26 10:00:00,29.25,29.39,29.23,29.25,76400.0,29.25,29.39,29.23,29.25,76400.0
2006-04-26 10:30:00,29.25,29.38,29.22,29.23,152000.0,29.25,29.38,29.22,29.23,152000.0
2006-04-26 11:00:00,29.23,29.31,29.15,29.2,201200.0,29.23,29.31,29.15,29.2,201200.0
2006-04-26 11:30:00,29.21,29.37,29.15,29.22,43800.0,29.21,29.37,29.15,29.22,43800.0
2006-04-26 12:00:00,29.22,29.42,29.18,29.37,30200.0,29.22,29.42,29.18,29.37,30200.0
2006-04-26 12:30:00,29.4,29.63,29.4,29.59,30200.0,29.4,29.63,29.4,29.59,30200.0
2006-04-26 13:00:00,29.58,29.79,29.58,29.71,23400.0,29.58,29.79,29.58,29.71,23400.0
2006-04-26 13:30:00,29.71,29.84,29.68,29.77,25400.0,29.71,29.84,29.68,29.77,25400.0
2006-04-26 14:00:00,29.77,29.77,29.43,29.43,41600.0,29.77,29.77,29.43,29.43,41600.0
2006-04-26 14:30:00,29.44,29.48,29.31,29.36,78200.0,29.44,29.48,29.31,29.36,78200.0
2006-04-26 15:00:00,29.36,29.37,29.22,29.24,108000.0,29.36,29.37,29.22,29.24,108000.0
2006-04-26 15:30:00,29.24,29.4,29.23,29.3,173000.0,29.24,29.4,29.23,29.3,173000.0
2006-04-27 09:30:00,29.2,29.25,28.93,29.18,74800.0,29.2,29.25,28.93,29.18,74800.0
2006-04-27 10:00:00,29.19,29.53,29.17,29.2,170200.0,29.19,29.53,29.17,29.2,170200.0
2006-04-27 10:30:00,29.19,29.45,29.03,29.35,94200.0,29.19,29.45,29.03,29.35,94200.0
2006-04-27 11:00:00,29.36,29.75,29.36,29.75,111800.0,29.36,29.75,29.36,29.75,111800.0
2006-04-27 11:30:00,29.75,29.8,29.6,29.73,80000.0,29.75,29.8,29.6,29.73,80000.0
2006-04-27 12:00:00,29.78,30.0,29.78,29.95,30800.0,29.78,30.0,29.78,29.95,30800.0
2006-04-27 12:30:00,29.95,29.95,29.72,29.75,57800.0,29.95,29.95,29.72,29.75,57800.0
2006-04-27 13:00:00,29.76,29.77,29.61,29.73,40400.0,29.76,29.77,29.61,29.73,40400.0
2006-04-27 13:30:00,29.68,29.74,29.5,29.5,38400.0,29.68,29.74,29.5,29.5,38400.0
2006-04-27 14:00:00,29.5,29.66,29.5,29.64,26600.0,29.5,29.66,29.5,29.64,26600.0
2006-04-27 14:30:00,29.65,29.93,29.57,29.83,29800.0,29.65,29.93,29.57,29.83,29800.0
2006-04-27 15:00:00,29.86,29.91,29.78,29.84,69600.0,29.86,29.91,29.78,29.84,69600.0
2006-04-27 15:30:00,29.83,29.85,29.5,29.6,211600.0,29.83,29.85,29.5,29.6,211600.0
2006-04-28 09:30:00,29.5,29.65,29.13,29.47,29800.0,29.5,29.65,29.13,29.47,29800.0
2006-04-28 10:00:00,29.48,29.75,29.48,29.61,64200.0,29.48,29.75,29.48,29.61,64200.0
2006-04-28 10:30:00,29.61,29.73,29.5,29.63,58400.0,29.61,29.73,29.5,29.63,58400.0
2006-04-28 11:00:00,29.64,30.03,29.64,29.92,93000.0,29.64,30.03,29.64,29.92,93000.0
2006-04-28 11:30:00,29.9,29.92,29.82,29.9,29600.0,29.9,29.92,29.82,29.9,29600.0
2006-04-28 12:00:00,29.9,29.9,29.86,29.9,10200.0,29.9,29.9,29.86,29.9,10200.0
2006-04-28 12:30:00,29.88,29.9,29.8,29.84,30800.0,29.88,29.9,29.8,29.84,30800.0
2006-04-28 13:00:00,29.85,29.92,29.82,29.9,33400.0,29.85,29.92,29.82,29.9,33400.0
2006-04-28 13:30:00,29.9,29.92,29.81,29.87,14600.0,29.9,29.92,29.81,29.87,14600.0
2006-04-28 14:00:00,29.89,29.89,29.75,29.81,100800.0,29.89,29.89,29.75,29.81,100800.0
2006-04-28 14:30:00,29.81,29.97,29.81,29.94,129600.0,29.81,29.97,29.81,29.94,129600.0
2006-04-28 15:00:00,29.95,30.1,29.86,29.88,97600.0,29.95,30.1,29.86,29.88,97600.0
2006-04-28 15:30:00,29.89,30.03,29.75,29.75,89000.0,29.89,30.03,29.75,29.75,89000.0
2006-05-01 09:30:00,29.9,30.88,29.88,30.74,181400.0,29.9,30.88,29.88,30.74,181400.0
2006-05-01 10:00:00,30.73,30.86,30.53,30.77,134800.0,30.73,30.86,30.53,30.77,134800.0
2006-05-01 10:30:00,30.76,30.83,30.66,30.77,74400.0,30.76,30.83,30.66,30.77,74400.0
2006-05-01 11:00:00,30.77,30.79,30.66,30.75,127400.0,30.77,30.79,30.66,30.75,127400.0
2006-05-01 11:30:00,30.75,30.8,30.71,30.75,76200.0,30.75,30.8,30.71,30.75,76200.0
2006-05-01 12:00:00,30.75,30.77,30.66,30.75,48600.0,30.75,30.77,30.66,30.75,48600.0
2006-05-01 12:30:00,30.75,30.75,30.54,30.56,20600.0,30.75,30.75,30.54,30.56,20600.0
2006-05-01 13:00:00,30.56,30.6,30.46,30.57,57600.0,30.56,30.6,30.46,30.57,57600.0
2006-05-01 13:30:00,30.57,30.78,30.54,30.75,50400.0,30.57,30.78,30.54,30.75,50400.0
2006-05-01 14:00:00,30.74,30.81,30.68,30.8,64600.0,30.74,30.81,30.68,30.8,64600.0
2006-05-01 14:30:00,30.79,30.95,30.75,30.83,54600.0,30.79,30.95,30.75,30.83,54600.0
2006-05-01 15:00:00,30.86,30.88,30.25,30.55,179400.0,30.86,30.88,30.25,30.55,179400.0
2006-05-01 15:30:00,30.54,30.85,30.35,30.69,496600.0,30.54,30.85,30.35,30.69,496600.0
2006-05-02 09:30:00,28.57,29.21,27.88,28.29,2805400.0,28.57,29.21,27.88,28.29,2805400.0
2006-05-02 10:00:00,28.28,28.49,28.02,28.33,903400.0,28.28,28.49,28.02,28.33,903400.0
2006-05-02 10:30:00,28.34,28.86,26.91,28.4,724000.0,28.34,28.86,26.91,28.4,724000.0
2006-05-02 11:00:00,28.4,28.4,27.93,28.06,676400.0,28.4,28.4,27.93,28.06,676400.0
2006-05-02 11:30:00,28.06,28.19,28.0,28.1,203800.0,28.06,28.19,28.0,28.1,203800.0
2006-05-02 12:00:00,28.08,28.12,27.99,28.04,184000.0,28.08,28.12,27.99,28.04,184000.0
2006-05-02 12:30:00,28.04,28.38,28.03,28.19,327600.0,28.04,28.38,28.03,28.19,327600.0
2006-05-02 13:00:00,28.18,28.27,28.06,28.25,133200.0,28.18,28.27,28.06,28.25,133200.0
2006-05-02 13:30:00,28.3,28.38,28.25,28.35,151600.0,28.3,28.38,28.25,28.35,151600.0
2006-05-02 14:00:00,28.33,28.34,27.98,28.0,235800.0,28.33,28.34,27.98,28.0,235800.0
2006-05-02 14:30:00,28.0,28.11,28.0,28.04,203000.0,28.0,28.11,28.0,28.04,203000.0
2006-05-02 15:00:00,28.05,28.33,28.04,28.13,406000.0,28.05,28.33,28.04,28.13,406000.0
2006-05-02 15:30:00,28.14,28.31,28.11,28.3,414800.0,28.14,28.31,28.11,28.3,414800.0
2006-05-03 09:30:00,28.35,28.35,27.53,27.55,272800.0,28.35,28.35,27.53,27.55,272800.0
2006-05-03 10:00:00,27.55,27.85,27.5,27.75,422400.0,27.55,27.85,27.5,27.75,422400.0
2006-05-03 10:30:00,27.75,27.95,27.63,27.95,227600.0,27.75,27.95,27.63,27.95,227600.0
2006-05-03 11:00:00,27.95,28.09,27.86,27.95,92400.0,27.95,28.09,27.86,27.95,92400.0
2006-05-03 11:30:00,27.96,27.96,27.71,27.73,45800.0,27.96,27.96,27.71,27.73,45800.0
2006-05-03 12:00:00,27.72,27.75,27.43,27.43,77800.0,27.72,27.75,27.43,27.43,77800.0
2006-05-03 12:30:00,27.43,27.47,27.18,27.47,134400.0,27.43,27.47,27.18,27.47,134400.0
2006-05-03 13:00:00,27.47,27.61,27.34,27.38,78200.0,27.47,27.61,27.34,27.38,78200.0
2006-05-03 13:30:00,27.36,27.36,27.1,27.16,119000.0,27.36,27.36,27.1,27.16,119000.0
2006-05-03 14:00:00,27.18,27.24,27.06,27.15,138200.0,27.18,27.24,27.06,27.15,138200.0
2006-05-03 14:30:00,27.14,27.24,27.04,27.19,128000.0,27.14,27.24,27.04,27.19,128000.0
2006-05-03 15:00:00,27.18,27.3,27.17,27.29,118800.0,27.18,27.3,27.17,27.29,118800.0
2006-05-03 15:30:00,27.3,27.56,27.22,27.55,372200.0,27.3,27.56,27.22,27.55,372200.0
2006-05-04 09:30:00,27.38,27.95,27.38,27.61,138000.0,27.38,27.95,27.38,27.61,138000.0
2006-05-04 10:00:00,27.6,27.81,27.55,27.71,151600.0,27.6,27.81,27.55,27.71,151600.0
2006-05-04 10:30:00,27.73,27.75,27.66,27.67,59400.0,27.73,27.75,27.66,27.67,59400.0
2006-05-04 11:00:00,27.68,27.75,27.52,27.57,34000.0,27.68,27.75,27.52,27.57,34000.0
2006-05-04 11:30:00,27.54,27.71,27.54,27.65,56600.0,27.54,27.71,27.54,27.65,56600.0
2006-05-04 12:00:00,27.65,27.71,27.44,27.5,41400.0,27.65,27.71,27.44,27.5,41400.0
2006-05-04 12:30:00,27.5,27.53,27.4,27.5,86400.0,27.5,27.53,27.4,27.5,86400.0
2006-05-04 13:00:00,27.5,27.54,27.45,27.5,18800.0,27.5,27.54,27.45,27.5,18800.0
2006-05-04 13:30:00,27.48,27.6,27.45,27.59,49800.0,27.48,27.6,27.45,27.59,49800.0
2006-05-04 14:00:00,27.59,27.66,27.54,27.55,72400.0,27.59,27.66,27.54,27.55,72400.0
2006-05-04 14:30:00,27.56,27.56,27.33,27.42,164200.0,27.56,27.56,27.33,27.42,164200.0
2006-05-04 15:00:00,27.42,27.57,27.41,27.57,95200.0,27.42,27.57,27.41,27.57,95200.0
2006-05-04 15:30:00,27.58,27.66,27.57,27.6,109200.0,27.58,27.66,27.57,27.6,109200.0
2006-05-05 09:30:00,27.76,28.11,27.61,27.71,82200.0,27.76,28.11,27.61,27.71,82200.0
2006-05-05 10:00:00,27.74,27.77,27.47,27.48,69000.0,27.74,27.77,27.47,27.48,69000.0
2006-05-05 10:30:00,27.52,27.66,27.52,27.59,63400.0,27.52,27.66,27.52,27.59,63400.0
2006-05-05 11:00:00,27.6,27.66,27.59,27.64,57000.0,27.6,27.66,27.59,27.64,57000.0
2006-05-05 11:30:00,27.66,27.72,27.58,27.72,106000.0,27.66,27.72,27.58,27.72,106000.0
2006-05-05 12:00:00,27.7,27.95,27.7,27.95,55000.0,27.7,27.95,27.7,27.95,55000.0
2006-05-05 12:30:00,27.96,27.98,27.85,27.89,44200.0,27.96,27.98,27.85,27.89,44200.0
2006-05-05 13:00:00,27.89,27.96,27.85,27.89,20000.0,27.89,27.96,27.85,27.89,20000.0
2006-05-05 13:30:00,27.91,27.96,27.89,27.93,26800.0,27.91,27.96,27.89,27.93,26800.0
2006-05-05 14:00:00,27.96,28.21,27.95,28.21,58400.0,27.96,28.21,27.95,28.21,58400.0
2006-05-05 14:30:00,28.2,28.25,28.19,28.23,81200.0,28.2,28.25,28.19,28.23,81200.0
2006-05-05 15:00:00,28.23,28.38,28.16,28.31,80000.0,28.23,28.38,28.16,28.31,80000.0
2006-05-05 15:30:00,28.31,28.31,27.97,28.08,269000.0,28.31,28.31,27.97,28.08,269000.0
2006-05-08 09:30:00,28.16,28.16,27.66,27.82,101600.0,28.16,28.16,27.66,27.82,101600.0
2006-05-08 10:00:00,27.84,27.87,27.8,27.86,47600.0,27.84,27.87,27.8,27.86,47600.0
2006-05-08 10:30:00,27.85,27.89,27.76,27.76,47000.0,27.85,27.89,27.76,27.76,47000.0
2006-05-08 11:00:00,27.78,27.81,27.7,27.72,43000.0,27.78,27.81,27.7,27.72,43000.0
2006-05-08 11:30:00,27.71,27.84,27.67,27.75,17600.0,27.71,27.84,27.67,27.75,17600.0
2006-05-08 12:00:00,27.75,27.77,27.75,27.75,11600.0,27.75,27.77,27.75,27.75,11600.0
2006-05-08 12:30:00,27.75,27.81,27.75,27.75,11400.0,27.75,27.81,27.75,27.75,11400.0
2006-05-08 13:00:00,27.75,27.77,27.75,27.75,17400.0,27.75,27.77,27.75,27.75,17400.0
2006-05-08 13:30:00,27.78,27.78,27.76,27.77,10000.0,27.78,27.78,27.76,27.77,10000.0
2006-05-08 14:00:00,27.77,27.82,27.75,27.8,15800.0,27.77,27.82,27.75,27.8,15800.0
2006-05-08 14:30:00,27.8,27.81,27.79,27.79,25200.0,27.8,27.81,27.79,27.79,25200.0
2006-05-08 15:00:00,27.79,27.8,27.79,27.8,24800.0,27.79,27.8,27.79,27.8,24800.0
2006-05-08 15:30:00,27.8,27.81,27.76,27.78,61200.0,27.8,27.81,27.76,27.78,61200.0
2006-05-09 09:30:00,27.61,27.72,27.33,27.6,78800.0,27.61,27.72,27.33,27.6,78800.0
2006-05-09 10:00:00,27.61,27.64,27.42,27.52,38000.0,27.61,27.64,27.42,27.52,38000.0
2006-05-09 10:30:00,27.52,27.54,27.5,27.5,30400.0,27.52,27.54,27.5,27.5,30400.0
2006-05-09 11:00:00,27.5,27.57,27.5,27.54,21200.0,27.5,27.57,27.5,27.54,21200.0
2006-05-09 11:30:00,27.56,27.59,27.53,27.58,12800.0,27.56,27.59,27.53,27.58,12800.0
2006-05-09 12:00:00,27.59,27.63,27.57,27.57,6000.0,27.59,27.63,27.57,27.57,6000.0
2006-05-09 12:30:00,27.57,27.57,27.41,27.43,33200.0,27.57,27.57,27.41,27.43,33200.0
2006-05-09 13:00:00,27.43,27.46,27.38,27.39,17600.0,27.43,27.46,27.38,27.39,17600.0
2006-05-09 13:30:00,27.39,27.45,27.36,27.42,37000.0,27.39,27.45,27.36,27.42,37000.0
2006-05-09 14:00:00,27.41,27.52,27.4,27.49,17800.0,27.41,27.52,27.4,27.49,17800.0
2006-05-09 14:30:00,27.49,27.51,27.4,27.47,29800.0,27.49,27.51,27.4,27.47,29800.0
2006-05-09 15:00:00,27.48,27.51,27.45,27.49,43400.0,27.48,27.51,27.45,27.49,43400.0
2006-05-09 15:30:00,27.49,27.5,27.45,27.49,68800.0,27.49,27.5,27.45,27.49,68800.0
2006-05-10 09:30:00,27.34,27.39,27.13,27.24,70200.0,27.34,27.39,27.13,27.24,70200.0
2006-05-10 10:00:00,27.2,27.28,27.17,27.17,16400.0,27.2,27.28,27.17,27.17,16400.0
2006-05-10 10:30:00,27.18,27.25,27.05,27.1,38200.0,27.18,27.25,27.05,27.1,38200.0
2006-05-10 11:00:00,27.11,27.15,27.08,27.12,39000.0,27.11,27.15,27.08,27.12,39000.0
2006-05-10 11:30:00,27.14,27.23,27.13,27.22,57600.0,27.14,27.23,27.13,27.22,57600.0
2006-05-10 12:00:00,27.22,27.25,27.15,27.15,18000.0,27.22,27.25,27.15,27.15,18000.0
2006-05-10 12:30:00,27.14,27.15,27.1,27.13,16400.0,27.14,27.15,27.1,27.13,16400.0
2006-05-10 13:00:00,27.13,27.19,27.11,27.18,10400.0,27.13,27.19,27.11,27.18,10400.0
2006-05-10 13:30:00,27.21,27.39,27.17,27.32,38800.0,27.21,27.39,27.17,27.32,38800.0
2006-05-10 14:00:00,27.29,27.29,27.03,27.04,39000.0,27.29,27.29,27.03,27.04,39000.0
2006-05-10 14:30:00,27.08,27.38,27.03,27.27,44400.0,27.08,27.38,27.03,27.27,44400.0
2006-05-10 15:00:00,27.25,27.27,27.03,27.05,34600.0,27.25,27.27,27.03,27.05,34600.0
2006-05-10 15:30:00,27.06,27.15,27.03,27.13,39800.0,27.06,27.15,27.03,27.13,39800.0
2006-05-11 09:30:00,27.03,27.17,26.89,26.91,43000.0,27.03,27.17,26.89,26.91,43000.0
2006-05-11 10:00:00,26.95,27.07,26.91,26.93,19800.0,26.95,27.07,26.91,26.93,19800.0
2006-05-11 10:30:00,26.9,26.95,26.6,26.65,93400.0,26.9,26.95,26.6,26.65,93400.0
2006-05-11 11:00:00,26.65,26.75,26.38,26.44,88400.0,26.65,26.75,26.38,26.44,88400.0
2006-05-11 11:30:00,26.46,26.78,26.45,26.7,48600.0,26.46,26.78,26.45,26.7,48600.0
2006-05-11 12:00:00,26.7,26.77,26.64,26.71,41400.0,26.7,26.77,26.64,26.71,41400.0
2006-05-11 12:30:00,26.72,26.81,26.7,26.81,13800.0,26.72,26.81,26.7,26.81,13800.0
2006-05-11 13:00:00,26.78,26.8,26.7,26.75,24800.0,26.78,26.8,26.7,26.75,24800.0
2006-05-11 13:30:00,26.75,26.79,26.7,26.73,25400.0,26.75,26.79,26.7,26.73,25400.0
2006-05-11 14:00:00,26.75,26.75,26.73,26.75,11800.0,26.75,26.75,26.73,26.75,11800.0
2006-05-11 14:30:00,26.75,26.76,26.66,26.68,45400.0,26.75,26.76,26.66,26.68,45400.0
2006-05-11 15:00:00,26.67,26.73,26.6,26.71,66600.0,26.67,26.73,26.6,26.71,66600.0
2006-05-11 15:30:00,26.71,26.71,26.5,26.58,82200.0,26.71,26.71,26.5,26.58,82200.0
2006-05-12 09:30:00,26.45,26.6,26.18,26.36,96000.0,26.45,26.6,26.18,26.36,96000.0
2006-05-12 10:00:00,26.37,26.39,25.93,26.03,126800.0,26.37,26.39,25.93,26.03,126800.0
2006-05-12 10:30:00,26.03,26.03,25.63,25.9,134600.0,26.03,26.03,25.63,25.9,134600.0
2006-05-12 11:00:00,25.93,26.02,25.9,25.9,64200.0,25.93,26.02,25.9,25.9,64200.0
2006-05-12 11:30:00,25.92,26.03,25.86,25.99,78200.0,25.92,26.03,25.86,25.99,78200.0
2006-05-12 12:00:00,25.98,26.05,25.94,25.97,48000.0,25.98,26.05,25.94,25.97,48000.0
2006-05-12 12:30:00,25.94,25.99,25.75,25.95,112600.0,25.94,25.99,25.75,25.95,112600.0
2006-05-12 13:00:00,25.94,25.98,25.9,25.96,48400.0,25.94,25.98,25.9,25.96,48400.0
2006-05-12 13:30:00,25.96,25.96,25.85,25.85,57600.0,25.96,25.96,25.85,25.85,57600.0
2006-05-12 14:00:00,25.83,26.07,25.8,25.93,91200.0,25.83,26.07,25.8,25.93,91200.0
2006-05-12 14:30:00,25.94,25.96,25.88,25.95,67200.0,25.94,25.96,25.88,25.95,67200.0
2006-05-12 15:00:00,25.95,26.07,25.9,26.03,116400.0,25.95,26.07,25.9,26.03,116400.0
2006-05-12 15:30:00,26.03,26.24,26.02,26.2,214600.0,26.03,26.24,26.02,26.2,214600.0
2006-05-15 09:30:00,25.99,26.36,25.99,26.35,55400.0,25.99,26.36,25.99,26.35,55400.0
2006-05-15 10:00:00,26.35,26.38,26.0,26.16,55800.0,26.35,26.38,26.0,26.16,55800.0
2006-05-15 10:30:00,26.19,26.27,25.89,25.93,72600.0,26.19,26.27,25.89,25.93,72600.0
2006-05-15 11:00:00,25.9,26.08,25.78,25.78,97800.0,25.9,26.08,25.78,25.78,97800.0
2006-05-15 11:30:00,25.81,26.2,25.79,26.14,68800.0,25.81,26.2,25.79,26.14,68800.0
2006-05-15 12:00:00,26.16,26.2,26.1,26.18,20200.0,26.16,26.2,26.1,26.18,20200.0
2006-05-15 12:30:00,26.18,26.2,26.07,26.07,41400.0,26.18,26.2,26.07,26.07,41400.0
2006-05-15 13:00:00,26.05,26.11,25.94,25.98,59800.0,26.05,26.11,25.94,25.98,59800.0
2006-05-15 13:30:00,25.95,26.03,25.81,25.9,24200.0,25.95,26.03,25.81,25.9,24200.0
2006-05-15 14:00:00,25.91,26.03,25.9,26.0,47400.0,25.91,26.03,25.9,26.0,47400.0
2006-05-15 14:30:00,26.0,26.03,25.77,25.83,65000.0,26.0,26.03,25.77,25.83,65000.0
2006-05-15 15:00:00,25.83,26.15,25.82,26.01,47400.0,25.83,26.15,25.82,26.01,47400.0
2006-05-15 15:30:00,26.01,26.03,25.77,25.79,162600.0,26.01,26.03,25.77,25.79,162600.0
2006-05-16 09:30:00,25.77,25.9,25.55,25.65,65800.0,25.77,25.9,25.55,25.65,65800.0
2006-05-16 10:00:00,25.68,25.68,25.39,25.48,157600.0,25.68,25.68,25.39,25.48,157600.0
2006-05-16 10:30:00,25.5,25.66,25.44,25.59,71000.0,25.5,25.66,25.44,25.59,71000.0
2006-05-16 11:00:00,25.6,25.63,25.47,25.48,114000.0,25.6,25.63,25.47,25.48,114000.0
2006-05-16 11:30:00,25.48,25.48,25.25,25.32,139600.0,25.48,25.48,25.25,25.32,139600.0
2006-05-16 12:00:00,25.32,25.35,25.18,25.21,54600.0,25.32,25.35,25.18,25.21,54600.0
2006-05-16 12:30:00,25.21,25.37,25.2,25.25,72200.0,25.21,25.37,25.2,25.25,72200.0
2006-05-16 13:00:00,25.25,25.32,25.24,25.29,47200.0,25.25,25.32,25.24,25.29,47200.0
2006-05-16 13:30:00,25.3,25.3,25.18,25.23,49400.0,25.3,25.3,25.18,25.23,49400.0
2006-05-16 14:00:00,25.2,25.27,25.2,25.22,46800.0,25.2,25.27,25.2,25.22,46800.0
2006-05-16 14:30:00,25.22,25.23,25.15,25.21,71800.0,25.22,25.23,25.15,25.21,71800.0
2006-05-16 15:00:00,25.2,25.2,25.02,25.03,82400.0,25.2,25.2,25.02,25.03,82400.0
2006-05-16 15:30:00,25.02,25.11,24.94,24.96,210800.0,25.02,25.11,24.94,24.96,210800.0
2006-05-17 09:30:00,24.99,24.99,24.6,24.73,178800.0,24.99,24.99,24.6,24.73,178800.0
2006-05-17 10:00:00,24.73,25.13,24.7,25.01,173000.0,24.73,25.13,24.7,25.01,173000.0
2006-05-17 10:30:00,24.98,25.02,24.73,24.91,66000.0,24.98,25.02,24.73,24.91,66000.0
2006-05-17 11:00:00,24.89,24.89,24.56,24.61,99400.0,24.89,24.89,24.56,24.61,99400.0
2006-05-17 11:30:00,24.56,24.85,24.56,24.79,111000.0,24.56,24.85,24.56,24.79,111000.0
2006-05-17 12:00:00,24.75,24.94,24.75,24.82,30200.0,24.75,24.94,24.75,24.82,30200.0
2006-05-17 12:30:00,24.81,24.98,24.8,24.9,42600.0,24.81,24.98,24.8,24.9,42600.0
2006-05-17 13:00:00,24.9,24.98,24.75,24.8,52000.0,24.9,24.98,24.75,24.8,52000.0
2006-05-17 13:30:00,24.79,24.99,24.69,24.93,176000.0,24.79,24.99,24.69,24.93,176000.0
2006-05-17 14:00:00,24.94,24.98,24.86,24.96,59400.0,24.94,24.98,24.86,24.96,59400.0
2006-05-17 14:30:00,24.96,25.01,24.88,24.92,92400.0,24.96,25.01,24.88,24.92,92400.0
2006-05-17 15:00:00,24.9,25.23,24.89,25.13,116800.0,24.9,25.23,24.89,25.13,116800.0
2006-05-17 15:30:00,25.13,25.35,25.11,25.21,186000.0,25.13,25.35,25.11,25.21,186000.0
2006-05-18 09:30:00,25.43,25.62,25.18,25.62,161400.0,25.43,25.62,25.18,25.62,161400.0
2006-05-18 10:00:00,25.61,25.74,25.55,25.65,105400.0,25.61,25.74,25.55,25.65,105400.0
2006-05-18 10:30:00,25.63,25.63,25.23,25.31,101000.0,25.63,25.63,25.23,25.31,101000.0
2006-05-18 11:00:00,25.31,25.4,25.22,25.4,115200.0,25.31,25.4,25.22,25.4,115200.0
2006-05-18 11:30:00,25.39,25.4,25.19,25.22,56000.0,25.39,25.4,25.19,25.22,56000.0
2006-05-18 12:00:00,25.22,25.55,25.22,25.42,114600.0,25.22,25.55,25.22,25.42,114600.0
2006-05-18 12:30:00,25.41,25.49,25.38,25.45,30200.0,25.41,25.49,25.38,25.45,30200.0
2006-05-18 13:00:00,25.42,25.45,25.28,25.35,35400.0,25.42,25.45,25.28,25.35,35400.0
2006-05-18 13:30:00,25.35,25.35,25.25,25.25,38000.0,25.35,25.35,25.25,25.25,38000.0
2006-05-18 14:00:00,25.25,25.25,25.03,25.04,43200.0,25.25,25.25,25.03,25.04,43200.0
2006-05-18 14:30:00,25.06,25.11,25.03,25.04,40400.0,25.06,25.11,25.03,25.04,40400.0
2006-05-18 15:00:00,25.07,25.11,24.98,25.08,72000.0,25.07,25.11,24.98,25.08,72000.0
2006-05-18 15:30:00,25.09,25.11,24.66,24.71,200400.0,25.09,25.11,24.66,24.71,200400.0
2006-05-19 09:30:00,24.56,24.95,24.54,24.93,134200.0,24.56,24.95,24.54,24.93,134200.0
2006-05-19 10:00:00,24.93,24.93,24.78,24.9,50200.0,24.93,24.93,24.78,24.9,50200.0
2006-05-19 10:30:00,24.91,25.04,24.78,24.88,45800.0,24.91,25.04,24.78,24.88,45800.0
2006-05-19 11:00:00,24.83,24.87,24.55,24.63,92800.0,24.83,24.87,24.55,24.63,92800.0
2006-05-19 11:30:00,24.64,24.7,24.44,24.55,53800.0,24.64,24.7,24.44,24.55,53800.0
2006-05-19 12:00:00,24.55,24.58,24.5,24.58,49800.0,24.55,24.58,24.5,24.58,49800.0
2006-05-19 12:30:00,24.58,24.92,24.58,24.73,62600.0,24.58,24.92,24.58,24.73,62600.0
2006-05-19 13:00:00,24.7,25.15,24.7,25.11,124400.0,24.7,25.15,24.7,25.11,124400.0
2006-05-19 13:30:00,25.12,25.13,24.93,24.96,65800.0,25.12,25.13,24.93,24.96,65800.0
2006-05-19 14:00:00,24.99,24.99,24.78,24.91,38800.0,24.99,24.99,24.78,24.91,38800.0
2006-05-19 14:30:00,24.92,24.93,24.75,24.83,44400.0,24.92,24.93,24.75,24.83,44400.0
2006-05-19 15:00:00,24.83,24.99,24.83,24.97,73400.0,24.83,24.99,24.83,24.97,73400.0
2006-05-19 15:30:00,24.99,25.17,24.91,25.05,140000.0,24.99,25.17,24.91,25.05,140000.0
2006-05-22 09:30:00,25.0,25.0,24.67,24.67,113800.0,25.0,25.0,24.67,24.67,113800.0
2006-05-22 10:00:00,24.67,24.75,24.28,24.36,163800.0,24.67,24.75,24.28,24.36,163800.0
2006-05-22 10:30:00,24.38,24.52,24.28,24.38,85000.0,24.38,24.52,24.28,24.38,85000.0
2006-05-22 11:00:00,24.36,24.41,24.11,24.17,121200.0,24.36,24.41,24.11,24.17,121200.0
2006-05-22 11:30:00,24.16,24.31,24.05,24.21,79800.0,24.16,24.31,24.05,24.21,79800.0
2006-05-22 12:00:00,24.2,24.3,23.96,23.99,81800.0,24.2,24.3,23.96,23.99,81800.0
2006-05-22 12:30:00,24.0,24.14,23.81,23.88,108800.0,24.0,24.14,23.81,23.88,108800.0
2006-05-22 13:00:00,23.86,23.91,23.76,23.85,132000.0,23.86,23.91,23.76,23.85,132000.0
2006-05-22 13:30:00,23.86,23.86,23.68,23.77,80400.0,23.86,23.86,23.68,23.77,80400.0
2006-05-22 14:00:00,23.77,23.97,23.61,23.96,118200.0,23.77,23.97,23.61,23.96,118200.0
2006-05-22 14:30:00,23.96,24.11,23.88,23.95,114600.0,23.96,24.11,23.88,23.95,114600.0
2006-05-22 15:00:00,23.95,24.36,23.91,24.34,197600.0,23.95,24.36,23.91,24.34,197600.0
2006-05-22 15:30:00,24.27,24.3,23.84,24.1,307400.0,24.27,24.3,23.84,24.1,307400.0
2006-05-23 09:30:00,24.16,24.67,24.16,24.48,178400.0,24.16,24.67,24.16,24.48,178400.0
2006-05-23 10:00:00,24.53,24.57,24.35,24.35,43200.0,24.53,24.57,24.35,24.35,43200.0
2006-05-23 10:30:00,24.37,24.58,24.35,24.51,64200.0,24.37,24.58,24.35,24.51,64200.0
2006-05-23 11:00:00,24.53,24.55,24.43,24.47,46400.0,24.53,24.55,24.43,24.47,46400.0
2006-05-23 11:30:00,24.48,24.51,24.27,24.27,42400.0,24.48,24.51,24.27,24.27,42400.0
2006-05-23 12:00:00,24.31,24.45,24.31,24.4,66600.0,24.31,24.45,24.31,24.4,66600.0
2006-05-23 12:30:00,24.4,24.47,24.33,24.35,63800.0,24.4,24.47,24.33,24.35,63800.0
2006-05-23 13:00:00,24.39,24.47,24.34,24.45,88600.0,24.39,24.47,24.34,24.45,88600.0
2006-05-23 13:30:00,24.47,24.48,24.38,24.45,79000.0,24.47,24.48,24.38,24.45,79000.0
2006-05-23 14:00:00,24.45,24.46,24.39,24.43,67000.0,24.45,24.46,24.39,24.43,67000.0
2006-05-23 14:30:00,24.45,24.52,24.3,24.33,86800.0,24.45,24.52,24.3,24.33,86800.0
2006-05-23 15:00:00,24.33,24.35,24.13,24.29,60800.0,24.33,24.35,24.13,24.29,60800.0
2006-05-23 15:30:00,24.25,24.27,23.92,23.99,136600.0,24.25,24.27,23.92,23.99,136600.0
2006-05-24 09:30:00,23.89,24.2,23.64,24.2,87000.0,23.89,24.2,23.64,24.2,87000.0
2006-05-24 10:00:00,24.17,24.43,24.11,24.34,87800.0,24.17,24.43,24.11,24.34,87800.0
2006-05-24 10:30:00,24.41,24.41,24.08,24.08,46200.0,24.41,24.41,24.08,24.08,46200.0
2006-05-24 11:00:00,24.1,24.14,23.93,23.98,50600.0,24.1,24.14,23.93,23.98,50600.0
2006-05-24 11:30:00,23.97,24.18,23.9,24.15,31000.0,23.97,24.18,23.9,24.15,31000.0
2006-05-24 12:00:00,24.15,24.26,23.95,23.96,37200.0,24.15,24.26,23.95,23.96,37200.0
2006-05-24 12:30:00,23.96,23.97,23.7,23.79,52800.0,23.96,23.97,23.7,23.79,52800.0
2006-05-24 13:00:00,23.72,23.86,23.62,23.64,64200.0,23.72,23.86,23.62,23.64,64200.0
2006-05-24 13:30:00,23.61,23.84,23.61,23.76,115200.0,23.61,23.84,23.61,23.76,115200.0
2006-05-24 14:00:00,23.76,23.78,23.5,23.53,115600.0,23.76,23.78,23.5,23.53,115600.0
2006-05-24 14:30:00,23.53,24.04,23.5,23.98,103400.0,23.53,24.04,23.5,23.98,103400.0
2006-05-24 15:00:00,23.97,24.04,23.7,23.92,61200.0,23.97,24.04,23.7,23.92,61200.0
2006-05-24 15:30:00,23.92,24.16,23.91,24.15,130000.0,23.92,24.16,23.91,24.15,130000.0
2006-05-25 09:30:00,24.19,24.33,24.0,24.09,145200.0,24.19,24.33,24.0,24.09,145200.0
2006-05-25 10:00:00,24.1,24.13,23.61,23.66,291600.0,24.1,24.13,23.61,23.66,291600.0
2006-05-25 10:30:00,23.65,23.81,23.5,23.75,106400.0,23.65,23.81,23.5,23.75,106400.0
2006-05-25 11:00:00,23.77,23.93,23.73,23.88,210400.0,23.77,23.93,23.73,23.88,210400.0
2006-05-25 11:30:00,23.86,23.98,23.81,23.92,87000.0,23.86,23.98,23.81,23.92,87000.0
2006-05-25 12:00:00,23.92,24.17,23.86,24.01,125800.0,23.92,24.17,23.86,24.01,125800.0
2006-05-25 12:30:00,24.0,24.2,23.95,24.17,40600.0,24.0,24.2,23.95,24.17,40600.0
2006-05-25 13:00:00,24.17,24.18,24.08,24.16,38000.0,24.17,24.18,24.08,24.16,38000.0
2006-05-25 13:30:00,24.16,24.25,24.12,24.25,74000.0,24.16,24.25,24.12,24.25,74000.0
2006-05-25 14:00:00,24.25,24.28,24.16,24.18,58800.0,24.25,24.28,24.16,24.18,58800.0
2006-05-25 14:30:00,24.18,24.21,24.18,24.2,40200.0,24.18,24.21,24.18,24.2,40200.0
2006-05-25 15:00:00,24.21,24.21,24.08,24.14,86000.0,24.21,24.21,24.08,24.14,86000.0
2006-05-25 15:30:00,24.14,24.34,24.14,24.34,108400.0,24.14,24.34,24.14,24.34,108400.0
2006-05-26 09:30:00,24.36,24.95,24.35,24.77,100600.0,24.36,24.95,24.35,24.77,100600.0
2006-05-26 10:00:00,24.79,24.96,24.52,24.88,163400.0,24.79,24.96,24.52,24.88,163400.0
2006-05-26 10:30:00,24.9,24.9,24.75,24.9,31800.0,24.9,24.9,24.75,24.9,31800.0
2006-05-26 11:00:00,24.9,25.0,24.86,25.0,63400.0,24.9,25.0,24.86,25.0,63400.0
2006-05-26 11:30:00,24.99,25.06,24.9,25.0,162600.0,24.99,25.06,24.9,25.0,162600.0
2006-05-26 12:00:00,24.99,25.0,24.9,24.93,26600.0,24.99,25.0,24.9,24.93,26600.0
2006-05-26 12:30:00,24.94,24.95,24.9,24.9,58600.0,24.94,24.95,24.9,24.9,58600.0
2006-05-26 13:00:00,24.91,24.91,24.84,24.88,43800.0,24.91,24.91,24.84,24.88,43800.0
2006-05-26 13:30:00,24.88,24.9,24.85,24.9,30800.0,24.88,24.9,24.85,24.9,30800.0
2006-05-26 14:00:00,24.9,24.98,24.88,24.95,47400.0,24.9,24.98,24.88,24.95,47400.0
2006-05-26 14:30:00,24.96,25.02,24.91,24.91,88400.0,24.96,25.02,24.91,24.91,88400.0
2006-05-26 15:00:00,24.91,25.04,24.91,25.03,72400.0,24.91,25.04,24.91,25.03,72400.0
2006-05-26 15:30:00,25.03,25.24,25.0,25.13,223200.0,25.03,25.24,25.0,25.13,223200.0
2006-05-30 09:30:00,24.86,25.06,24.84,24.99,133800.0,24.86,25.06,24.84,24.99,133800.0
2006-05-30 10:00:00,24.99,25.11,24.93,24.95,93200.0,24.99,25.11,24.93,24.95,93200.0
2006-05-30 10:30:00,24.92,25.06,24.91,24.95,107000.0,24.92,25.06,24.91,24.95,107000.0
2006-05-30 11:00:00,24.92,24.93,24.84,24.88,56400.0,24.92,24.93,24.84,24.88,56400.0
2006-05-30 11:30:00,24.88,24.99,24.83,24.87,39000.0,24.88,24.99,24.83,24.87,39000.0
2006-05-30 12:00:00,24.87,24.95,24.84,24.95,20800.0,24.87,24.95,24.84,24.95,20800.0
2006-05-30 12:30:00,24.95,24.95,24.83,24.85,20800.0,24.95,24.95,24.83,24.85,20800.0
2006-05-30 13:00:00,24.84,24.95,24.83,24.86,39400.0,24.84,24.95,24.83,24.86,39400.0
2006-05-30 13:30:00,24.86,24.91,24.79,24.9,21000.0,24.86,24.91,24.79,24.9,21000.0
2006-05-30 14:00:00,24.9,24.96,24.85,24.96,35000.0,24.9,24.96,24.85,24.96,35000.0
2006-05-30 14:30:00,24.97,25.0,24.86,24.88,29000.0,24.97,25.0,24.86,24.88,29000.0
2006-05-30 15:00:00,24.89,24.89,24.75,24.75,84400.0,24.89,24.89,24.75,24.75,84400.0
2006-05-30 15:30:00,24.75,24.8,24.65,24.78,259000.0,24.75,24.8,24.65,24.78,259000.0
2006-05-31 09:30:00,24.92,24.92,24.68,24.74,41600.0,24.92,24.92,24.68,24.74,41600.0
2006-05-31 10:00:00,24.74,24.78,24.38,24.46,131000.0,24.74,24.78,24.38,24.46,131000.0
2006-05-31 10:30:00,24.48,24.65,24.43,24.65,46000.0,24.48,24.65,24.43,24.65,46000.0
2006-05-31 11:00:00,24.66,24.75,24.61,24.75,20200.0,24.66,24.75,24.61,24.75,20200.0
2006-05-31 11:30:00,24.75,24.75,24.55,24.56,29800.0,24.75,24.75,24.55,24.56,29800.0
2006-05-31 12:00:00,24.56,24.58,24.47,24.52,27800.0,24.56,24.58,24.47,24.52,27800.0
2006-05-31 12:30:00,24.52,24.53,24.44,24.44,15000.0,24.52,24.53,24.44,24.44,15000.0
2006-05-31 13:00:00,24.43,24.5,24.42,24.44,19000.0,24.43,24.5,24.42,24.44,19000.0
2006-05-31 13:30:00,24.42,24.46,24.22,24.25,139000.0,24.42,24.46,24.22,24.25,139000.0
2006-05-31 14:00:00,24.24,24.35,24.17,24.28,120200.0,24.24,24.35,24.17,24.28,120200.0
2006-05-31 14:30:00,24.24,24.3,24.2,24.27,128600.0,24.24,24.3,24.2,24.27,128600.0
2006-05-31 15:00:00,24.25,24.27,24.2,24.21,67800.0,24.25,24.27,24.2,24.21,67800.0
2006-05-31 15:30:00,24.21,24.29,24.07,24.11,367000.0,24.21,24.29,24.07,24.11,367000.0
2006-06-01 09:30:00,24.18,24.39,23.98,24.33,61200.0,24.18,24.39,23.98,24.33,61200.0
2006-06-01 10:00:00,24.39,24.56,24.3,24.42,33200.0,24.39,24.56,24.3,24.42,33200.0
2006-06-01 10:30:00,24.4,24.43,24.25,24.39,83600.0,24.4,24.43,24.25,24.39,83600.0
2006-06-01 11:00:00,24.36,24.6,24.36,24.53,32200.0,24.36,24.6,24.36,24.53,32200.0
2006-06-01 11:30:00,24.53,24.61,24.47,24.5,38000.0,24.53,24.61,24.47,24.5,38000.0
2006-06-01 12:00:00,24.5,24.6,24.5,24.6,29000.0,24.5,24.6,24.5,24.6,29000.0
2006-06-01 12:30:00,24.59,24.63,24.58,24.59,65400.0,24.59,24.63,24.58,24.59,65400.0
2006-06-01 13:00:00,24.59,24.6,24.5,24.55,62400.0,24.59,24.6,24.5,24.55,62400.0
2006-06-01 13:30:00,24.55,24.56,24.46,24.55,86600.0,24.55,24.56,24.46,24.55,86600.0
2006-06-01 14:00:00,24.55,24.61,24.53,24.61,77600.0,24.55,24.61,24.53,24.61,77600.0
2006-06-01 14:30:00,24.61,24.83,24.61,24.78,93600.0,24.61,24.83,24.61,24.78,93600.0
2006-06-01 15:00:00,24.79,24.97,24.71,24.92,131200.0,24.79,24.97,24.71,24.92,131200.0
2006-06-01 15:30:00,24.91,25.0,24.85,25.0,166600.0,24.91,25.0,24.85,25.0,166600.0
2006-06-02 09:30:00,25.11,25.47,25.09,25.26,179800.0,25.11,25.47,25.09,25.26,179800.0
2006-06-02 10:00:00,25.26,25.54,25.13,25.5,153400.0,25.26,25.54,25.13,25.5,153400.0
2006-06-02 10:30:00,25.5,25.58,25.44,25.48,94200.0,25.5,25.58,25.44,25.48,94200.0
2006-06-02 11:00:00,25.49,25.61,25.42,25.5,93200.0,25.49,25.61,25.42,25.5,93200.0
2006-06-02 11:30:00,25.49,25.56,25.36,25.41,88400.0,25.49,25.56,25.36,25.41,88400.0
2006-06-02 12:00:00,25.38,25.48,25.35,25.46,85000.0,25.38,25.48,25.35,25.46,85000.0
2006-06-02 12:30:00,25.45,25.47,25.39,25.45,24600.0,25.45,25.47,25.39,25.45,24600.0
2006-06-02 13:00:00,25.45,25.62,25.45,25.61,79000.0,25.45,25.62,25.45,25.61,79000.0
2006-06-02 13:30:00,25.6,25.6,25.43,25.5,108800.0,25.6,25.6,25.43,25.5,108800.0
2006-06-02 14:00:00,25.51,25.59,25.45,25.52,61000.0,25.51,25.59,25.45,25.52,61000.0
2006-06-02 14:30:00,25.52,25.68,25.5,25.66,84400.0,25.52,25.68,25.5,25.66,84400.0
2006-06-02 15:00:00,25.66,25.67,25.56,25.58,59000.0,25.66,25.67,25.56,25.58,59000.0
2006-06-02 15:30:00,25.59,25.67,25.52,25.57,125800.0,25.59,25.67,25.52,25.57,125800.0
2006-06-05 09:30:00,25.42,25.42,25.09,25.23,42800.0,25.42,25.42,25.09,25.23,42800.0
2006-06-05 10:00:00,25.23,25.24,25.14,25.2,79600.0,25.23,25.24,25.14,25.2,79600.0
2006-06-05 10:30:00,25.2,25.32,25.19,25.26,38200.0,25.2,25.32,25.19,25.26,38200.0
2006-06-05 11:00:00,25.25,25.28,25.25,25.27,67000.0,25.25,25.28,25.25,25.27,67000.0
2006-06-05 11:30:00,25.27,25.28,25.26,25.27,53400.0,25.27,25.28,25.26,25.27,53400.0
2006-06-05 12:00:00,25.27,25.27,25.21,25.24,43800.0,25.27,25.27,25.21,25.24,43800.0
2006-06-05 12:30:00,25.24,25.3,25.21,25.27,49800.0,25.24,25.3,25.21,25.27,49800.0
2006-06-05 13:00:00,25.27,25.31,25.23,25.24,53200.0,25.27,25.31,25.23,25.24,53200.0
2006-06-05 13:30:00,25.23,25.27,25.22,25.23,70800.0,25.23,25.27,25.22,25.23,70800.0
2006-06-05 14:00:00,25.23,25.27,25.03,25.1,217400.0,25.23,25.27,25.03,25.1,217400.0
2006-06-05 14:30:00,25.09,25.14,24.96,24.98,203000.0,25.09,25.14,24.96,24.98,203000.0
2006-06-05 15:00:00,24.95,24.95,24.76,24.79,109000.0,24.95,24.95,24.76,24.79,109000.0
2006-06-05 15:30:00,24.84,24.86,24.75,24.77,97200.0,24.84,24.86,24.75,24.77,97200.0
2006-06-06 09:30:00,24.72,24.93,24.43,24.52,64800.0,24.72,24.93,24.43,24.52,64800.0
2006-06-06 10:00:00,24.48,24.68,24.38,24.67,65000.0,24.48,24.68,24.38,24.67,65000.0
2006-06-06 10:30:00,24.67,24.67,24.46,24.48,49200.0,24.67,24.67,24.46,24.48,49200.0
2006-06-06 11:00:00,24.5,24.59,24.38,24.56,49600.0,24.5,24.59,24.38,24.56,49600.0
2006-06-06 11:30:00,24.55,24.75,24.5,24.54,67600.0,24.55,24.75,24.5,24.54,67600.0
2006-06-06 12:00:00,24.54,24.81,24.51,24.65,30200.0,24.54,24.81,24.51,24.65,30200.0
2006-06-06 12:30:00,24.67,24.85,24.63,24.8,45200.0,24.67,24.85,24.63,24.8,45200.0
2006-06-06 13:00:00,24.81,24.91,24.75,24.8,55800.0,24.81,24.91,24.75,24.8,55800.0
2006-06-06 13:30:00,24.85,24.91,24.75,24.9,44000.0,24.85,24.91,24.75,24.9,44000.0
2006-06-06 14:00:00,24.87,24.89,24.7,24.82,30600.0,24.87,24.89,24.7,24.82,30600.0
2006-06-06 14:30:00,24.84,24.88,24.67,24.67,54400.0,24.84,24.88,24.67,24.67,54400.0
2006-06-06 15:00:00,24.67,24.74,24.65,24.73,39400.0,24.67,24.74,24.65,24.73,39400.0
2006-06-06 15:30:00,24.71,25.0,24.66,24.96,153400.0,24.71,25.0,24.66,24.96,153400.0
2006-06-07 09:30:00,24.89,24.99,24.77,24.93,31200.0,24.89,24.99,24.77,24.93,31200.0
2006-06-07 10:00:00,24.91,25.25,24.91,25.15,103800.0,24.91,25.25,24.91,25.15,103800.0
2006-06-07 10:30:00,25.15,25.3,25.15,25.25,92200.0,25.15,25.3,25.15,25.25,92200.0
2006-06-07 11:00:00,25.22,25.26,25.0,25.2,50600.0,25.22,25.26,25.0,25.2,50600.0
2006-06-07 11:30:00,25.23,25.36,25.21,25.31,72200.0,25.23,25.36,25.21,25.31,72200.0
2006-06-07 12:00:00,25.33,25.35,25.24,25.31,34000.0,25.33,25.35,25.24,25.31,34000.0
2006-06-07 12:30:00,25.3,25.31,25.03,25.03,20000.0,25.3,25.31,25.03,25.03,20000.0
2006-06-07 13:00:00,25.01,25.21,25.01,25.18,32200.0,25.01,25.21,25.01,25.18,32200.0
2006-06-07 13:30:00,25.16,25.24,25.07,25.2,42000.0,25.16,25.24,25.07,25.2,42000.0
2006-06-07 14:00:00,25.2,25.29,25.05,25.29,52600.0,25.2,25.29,25.05,25.29,52600.0
2006-06-07 14:30:00,25.28,25.29,25.1,25.22,105000.0,25.28,25.29,25.1,25.22,105000.0
2006-06-07 15:00:00,25.22,25.24,24.99,25.05,172000.0,25.22,25.24,24.99,25.05,172000.0
2006-06-07 15:30:00,25.05,25.11,25.0,25.0,142400.0,25.05,25.11,25.0,25.0,142400.0
2006-06-08 09:30:00,25.38,25.86,25.06,25.13,246000.0,25.38,25.86,25.06,25.13,246000.0
2006-06-08 10:00:00,25.16,25.3,25.07,25.11,156200.0,25.16,25.3,25.07,25.11,156200.0
2006-06-08 10:30:00,25.06,25.16,24.86,25.09,133800.0,25.06,25.16,24.86,25.09,133800.0
2006-06-08 11:00:00,25.07,25.22,24.92,25.06,122600.0,25.07,25.22,24.92,25.06,122600.0
2006-06-08 11:30:00,25.05,25.07,24.88,25.03,72400.0,25.05,25.07,24.88,25.03,72400.0
2006-06-08 12:00:00,25.03,25.09,24.87,25.05,104200.0,25.03,25.09,24.87,25.05,104200.0
2006-06-08 12:30:00,25.04,25.18,24.95,25.1,63600.0,25.04,25.18,24.95,25.1,63600.0
2006-06-08 13:00:00,25.08,25.14,25.0,25.13,60800.0,25.08,25.14,25.0,25.13,60800.0
2006-06-08 13:30:00,25.11,25.26,25.11,25.23,135200.0,25.11,25.26,25.11,25.23,135200.0
2006-06-08 14:00:00,25.24,25.32,25.15,25.25,64800.0,25.24,25.32,25.15,25.25,64800.0
2006-06-08 14:30:00,25.28,25.4,25.25,25.4,115400.0,25.28,25.4,25.25,25.4,115400.0
2006-06-08 15:00:00,25.4,25.55,25.37,25.49,240200.0,25.4,25.55,25.37,25.49,240200.0
2006-06-08 15:30:00,25.5,25.5,25.38,25.4,232000.0,25.5,25.5,25.38,25.4,232000.0
2006-06-09 09:30:00,25.56,25.6,25.2,25.6,19200.0,25.56,25.6,25.2,25.6,19200.0
2006-06-09 10:00:00,25.58,25.66,25.45,25.55,51400.0,25.58,25.66,25.45,25.55,51400.0
2006-06-09 10:30:00,25.59,25.6,25.38,25.46,26000.0,25.59,25.6,25.38,25.46,26000.0
2006-06-09 11:00:00,25.42,25.64,25.42,25.57,32200.0,25.42,25.64,25.42,25.57,32200.0
2006-06-09 11:30:00,25.6,25.63,25.48,25.6,54400.0,25.6,25.63,25.48,25.6,54400.0
2006-06-09 12:00:00,25.62,25.68,25.55,25.56,6400.0,25.62,25.68,25.55,25.56,6400.0
2006-06-09 12:30:00,25.55,25.57,25.35,25.35,13400.0,25.55,25.57,25.35,25.35,13400.0
2006-06-09 13:00:00,25.36,25.46,25.32,25.32,65400.0,25.36,25.46,25.32,25.32,65400.0
2006-06-09 13:30:00,25.31,25.4,25.25,25.33,44400.0,25.31,25.4,25.25,25.33,44400.0
2006-06-09 14:00:00,25.33,25.35,25.25,25.34,32400.0,25.33,25.35,25.25,25.34,32400.0
2006-06-09 14:30:00,25.34,25.36,25.27,25.34,47800.0,25.34,25.36,25.27,25.34,47800.0
2006-06-09 15:00:00,25.34,25.45,25.29,25.35,30800.0,25.34,25.45,25.29,25.35,30800.0
2006-06-09 15:30:00,25.35,25.37,25.18,25.18,64800.0,25.35,25.37,25.18,25.18,64800.0
2006-06-12 09:30:00,25.16,25.39,24.97,25.32,52600.0,25.16,25.39,24.97,25.32,52600.0
2006-06-12 10:00:00,25.31,25.31,25.11,25.21,62000.0,25.31,25.31,25.11,25.21,62000.0
2006-06-12 10:30:00,25.2,25.45,25.2,25.32,29400.0,25.2,25.45,25.2,25.32,29400.0
2006-06-12 11:00:00,25.29,25.32,25.06,25.11,45000.0,25.29,25.32,25.06,25.11,45000.0
2006-06-12 11:30:00,25.11,25.2,25.05,25.2,41800.0,25.11,25.2,25.05,25.2,41800.0
2006-06-12 12:00:00,25.2,25.2,25.04,25.11,61600.0,25.2,25.2,25.04,25.11,61600.0
2006-06-12 12:30:00,25.15,25.15,25.04,25.05,17800.0,25.15,25.15,25.04,25.05,17800.0
2006-06-12 13:00:00,25.05,25.05,24.93,24.97,29200.0,25.05,25.05,24.93,24.97,29200.0
2006-06-12 13:30:00,25.0,25.01,24.9,25.01,15000.0,25.0,25.01,24.9,25.01,15000.0
2006-06-12 14:00:00,24.99,25.0,24.83,24.93,34000.0,24.99,25.0,24.83,24.93,34000.0
2006-06-12 14:30:00,24.89,24.94,24.78,24.92,47800.0,24.89,24.94,24.78,24.92,47800.0
2006-06-12 15:00:00,24.87,24.92,24.73,24.75,51400.0,24.87,24.92,24.73,24.75,51400.0
2006-06-12 15:30:00,24.73,24.85,24.63,24.71,92000.0,24.73,24.85,24.63,24.71,92000.0
2006-06-13 09:30:00,24.77,25.42,24.5,25.3,105800.0,24.77,25.42,24.5,25.3,105800.0
2006-06-13 10:00:00,25.3,25.33,24.74,24.93,113000.0,25.3,25.33,24.74,24.93,113000.0
2006-06-13 10:30:00,24.94,25.0,24.61,24.77,104000.0,24.94,25.0,24.61,24.77,104000.0
2006-06-13 11:00:00,24.75,25.03,24.65,25.0,79200.0,24.75,25.03,24.65,25.0,79200.0
2006-06-13 11:30:00,25.0,25.17,24.99,25.13,86000.0,25.0,25.17,24.99,25.13,86000.0
2006-06-13 12:00:00,25.11,25.13,25.0,25.04,26400.0,25.11,25.13,25.0,25.04,26400.0
2006-06-13 12:30:00,25.05,25.08,24.87,24.88,56000.0,25.05,25.08,24.87,24.88,56000.0
2006-06-13 13:00:00,24.84,24.84,24.42,24.5,47200.0,24.84,24.84,24.42,24.5,47200.0
2006-06-13 13:30:00,24.5,24.86,24.5,24.8,71000.0,24.5,24.86,24.5,24.8,71000.0
2006-06-13 14:00:00,24.78,24.78,24.58,24.67,52000.0,24.78,24.78,24.58,24.67,52000.0
2006-06-13 14:30:00,24.68,24.72,24.53,24.64,67800.0,24.68,24.72,24.53,24.64,67800.0
2006-06-13 15:00:00,24.61,24.74,24.54,24.67,57000.0,24.61,24.74,24.54,24.67,57000.0
2006-06-13 15:30:00,24.69,24.77,24.58,24.67,157000.0,24.69,24.77,24.58,24.67,157000.0
2006-06-14 09:30:00,24.66,25.17,24.58,25.15,42600.0,24.66,25.17,24.58,25.15,42600.0
2006-06-14 10:00:00,25.13,25.18,24.95,24.96,30000.0,25.13,25.18,24.95,24.96,30000.0
2006-06-14 10:30:00,24.99,25.0,24.84,24.86,36800.0,24.99,25.0,24.84,24.86,36800.0
2006-06-14 11:00:00,24.86,24.96,24.72,24.91,34600.0,24.86,24.96,24.72,24.91,34600.0
2006-06-14 11:30:00,24.92,24.95,24.83,24.9,37200.0,24.92,24.95,24.83,24.9,37200.0
2006-06-14 12:00:00,24.89,24.89,24.78,24.81,29000.0,24.89,24.89,24.78,24.81,29000.0
2006-06-14 12:30:00,24.8,24.8,24.73,24.78,15800.0,24.8,24.8,24.73,24.78,15800.0
2006-06-14 13:00:00,24.79,24.8,24.6,24.63,24000.0,24.79,24.8,24.6,24.63,24000.0
2006-06-14 13:30:00,24.62,24.74,24.54,24.71,37400.0,24.62,24.74,24.54,24.71,37400.0
2006-06-14 14:00:00,24.7,24.81,24.57,24.67,39800.0,24.7,24.81,24.57,24.67,39800.0
2006-06-14 14:30:00,24.66,24.68,24.45,24.57,45400.0,24.66,24.68,24.45,24.57,45400.0
2006-06-14 15:00:00,24.59,24.66,24.53,24.64,27400.0,24.59,24.66,24.53,24.64,27400.0
2006-06-14 15:30:00,24.66,24.92,24.66,24.83,60200.0,24.66,24.92,24.66,24.83,60200.0
2006-06-15 09:30:00,24.85,25.1,24.85,25.02,66200.0,24.85,25.1,24.85,25.02,66200.0
2006-06-15 10:00:00,25.02,25.15,24.98,25.09,35600.0,25.02,25.15,24.98,25.09,35600.0
2006-06-15 10:30:00,25.09,25.11,24.9,25.07,53600.0,25.09,25.11,24.9,25.07,53600.0
2006-06-15 11:00:00,25.09,25.25,25.08,25.23,25600.0,25.09,25.25,25.08,25.23,25600.0
2006-06-15 11:30:00,25.22,25.37,25.22,25.37,32400.0,25.22,25.37,25.22,25.37,32400.0
2006-06-15 12:00:00,25.36,25.47,25.36,25.45,20000.0,25.36,25.47,25.36,25.45,20000.0
2006-06-15 12:30:00,25.45,25.54,25.44,25.51,34600.0,25.45,25.54,25.44,25.51,34600.0
2006-06-15 13:00:00,25.5,25.6,25.48,25.53,39200.0,25.5,25.6,25.48,25.53,39200.0
2006-06-15 13:30:00,25.52,25.68,25.41,25.68,49200.0,25.52,25.68,25.41,25.68,49200.0
2006-06-15 14:00:00,25.68,25.74,25.61,25.65,106000.0,25.68,25.74,25.61,25.65,106000.0
2006-06-15 14:30:00,25.67,25.84,25.65,25.82,88400.0,25.67,25.84,25.65,25.82,88400.0
2006-06-15 15:00:00,25.82,26.0,25.77,25.91,151000.0,25.82,26.0,25.77,25.91,151000.0
2006-06-15 15:30:00,25.92,26.18,25.9,26.11,354600.0,25.92,26.18,25.9,26.11,354600.0
2006-06-16 09:30:00,26.02,26.13,25.83,25.86,455400.0,26.02,26.13,25.83,25.86,455400.0
2006-06-16 10:00:00,25.86,25.88,25.3,25.3,65400.0,25.86,25.88,25.3,25.3,65400.0
2006-06-16 10:30:00,25.28,25.4,25.17,25.18,89200.0,25.28,25.4,25.17,25.18,89200.0
2006-06-16 11:00:00,25.17,25.28,25.16,25.17,72200.0,25.17,25.28,25.16,25.17,72200.0
2006-06-16 11:30:00,25.17,25.3,25.15,25.25,37000.0,25.17,25.3,25.15,25.25,37000.0
2006-06-16 12:00:00,25.25,25.43,25.25,25.43,85400.0,25.25,25.43,25.25,25.43,85400.0
2006-06-16 12:30:00,25.43,25.5,25.31,25.5,54000.0,25.43,25.5,25.31,25.5,54000.0
2006-06-16 13:00:00,25.54,25.64,25.5,25.61,57000.0,25.54,25.64,25.5,25.61,57000.0
2006-06-16 13:30:00,25.61,25.65,25.56,25.6,51000.0,25.61,25.65,25.56,25.6,51000.0
2006-06-16 14:00:00,25.6,25.65,25.58,25.61,58000.0,25.6,25.65,25.58,25.61,58000.0
2006-06-16 14:30:00,25.64,25.81,25.63,25.68,56400.0,25.64,25.81,25.63,25.68,56400.0
2006-06-16 15:00:00,25.68,25.7,25.61,25.67,54800.0,25.68,25.7,25.61,25.67,54800.0
2006-06-16 15:30:00,25.67,25.71,25.55,25.68,134400.0,25.67,25.71,25.55,25.68,134400.0
2006-06-19 09:30:00,25.85,25.85,25.17,25.17,71400.0,25.85,25.85,25.17,25.17,71400.0
2006-06-19 10:00:00,25.17,25.42,25.17,25.27,185400.0,25.17,25.42,25.17,25.27,185400.0
2006-06-19 10:30:00,25.25,25.32,25.17,25.25,28600.0,25.25,25.32,25.17,25.25,28600.0
2006-06-19 11:00:00,25.25,25.34,25.19,25.27,13600.0,25.25,25.34,25.19,25.27,13600.0
2006-06-19 11:30:00,25.25,25.28,25.14,25.25,27200.0,25.25,25.28,25.14,25.25,27200.0
2006-06-19 12:00:00,25.22,25.24,25.15,25.21,12200.0,25.22,25.24,25.15,25.21,12200.0
2006-06-19 12:30:00,25.18,25.2,25.16,25.18,16600.0,25.18,25.2,25.16,25.18,16600.0
2006-06-19 13:00:00,25.18,25.18,25.01,25.11,25000.0,25.18,25.18,25.01,25.11,25000.0
2006-06-19 13:30:00,25.11,25.22,24.94,25.04,109600.0,25.11,25.22,24.94,25.04,109600.0
2006-06-19 14:00:00,25.04,25.15,24.99,25.15,43000.0,25.04,25.15,24.99,25.15,43000.0
2006-06-19 14:30:00,25.19,25.26,25.15,25.16,70800.0,25.19,25.26,25.15,25.16,70800.0
2006-06-19 15:00:00,25.16,25.33,25.16,25.3,109600.0,25.16,25.33,25.16,25.3,109600.0
2006-06-19 15:30:00,25.27,25.36,25.09,25.14,110400.0,25.27,25.36,25.09,25.14,110400.0
2006-06-20 09:30:00,25.2,25.2,24.7,25.06,53600.0,25.2,25.2,24.7,25.06,53600.0
2006-06-20 10:00:00,25.06,25.23,24.97,25.04,33600.0,25.06,25.23,24.97,25.04,33600.0
2006-06-20 10:30:00,25.05,25.13,24.95,25.02,68000.0,25.05,25.13,24.95,25.02,68000.0
2006-06-20 11:00:00,25.05,25.31,24.95,25.31,66200.0,25.05,25.31,24.95,25.31,66200.0
2006-06-20 11:30:00,25.31,25.44,25.25,25.25,33000.0,25.31,25.44,25.25,25.25,33000.0
2006-06-20 12:00:00,25.27,25.27,25.19,25.21,4400.0,25.27,25.27,25.19,25.21,4400.0
2006-06-20 12:30:00,25.21,25.25,25.13,25.16,18400.0,25.21,25.25,25.13,25.16,18400.0
2006-06-20 13:00:00,25.17,25.17,25.12,25.14,6800.0,25.17,25.17,25.12,25.14,6800.0
2006-06-20 13:30:00,25.13,25.24,25.03,25.17,22600.0,25.13,25.24,25.03,25.17,22600.0
2006-06-20 14:00:00,25.15,25.15,24.99,25.03,28000.0,25.15,25.15,24.99,25.03,28000.0
2006-06-20 14:30:00,25.05,25.3,25.05,25.25,29200.0,25.05,25.3,25.05,25.25,29200.0
2006-06-20 15:00:00,25.25,25.27,25.16,25.2,25400.0,25.25,25.27,25.16,25.2,25400.0
2006-06-20 15:30:00,25.2,25.2,25.02,25.03,40000.0,25.2,25.2,25.02,25.03,40000.0
2006-06-21 09:30:00,25.0,25.09,23.9,24.63,414200.0,25.0,25.09,23.9,24.63,414200.0
2006-06-21 10:00:00,24.63,25.1,24.63,25.01,206400.0,24.63,25.1,24.63,25.01,206400.0
2006-06-21 10:30:00,25.01,25.09,24.93,24.99,132600.0,25.01,25.09,24.93,24.99,132600.0
2006-06-21 11:00:00,25.0,25.14,24.96,25.11,48400.0,25.0,25.14,24.96,25.11,48400.0
2006-06-21 11:30:00,25.1,25.13,25.06,25.1,48400.0,25.1,25.13,25.06,25.1,48400.0
2006-06-21 12:00:00,25.09,25.43,25.08,25.36,49800.0,25.09,25.43,25.08,25.36,49800.0
2006-06-21 12:30:00,25.38,25.38,25.15,25.16,48400.0,25.38,25.38,25.15,25.16,48400.0
2006-06-21 13:00:00,25.2,25.72,25.2,25.39,46400.0,25.2,25.72,25.2,25.39,46400.0
2006-06-21 13:30:00,25.41,25.41,25.28,25.29,40800.0,25.41,25.41,25.28,25.29,40800.0
2006-06-21 14:00:00,25.3,25.73,25.23,25.5,140400.0,25.3,25.73,25.23,25.5,140400.0
2006-06-21 14:30:00,25.5,25.56,25.33,25.49,61600.0,25.5,25.56,25.33,25.49,61600.0
2006-06-21 15:00:00,25.47,25.5,25.39,25.43,25400.0,25.47,25.5,25.39,25.43,25400.0
2006-06-21 15:30:00,25.43,25.43,25.31,25.38,145000.0,25.43,25.43,25.31,25.38,145000.0
2006-06-22 09:30:00,25.25,25.34,25.16,25.3,23600.0,25.25,25.34,25.16,25.3,23600.0
2006-06-22 10:00:00,25.33,25.4,25.18,25.27,31800.0,25.33,25.4,25.18,25.27,31800.0
2006-06-22 10:30:00,25.25,25.3,25.05,25.25,65000.0,25.25,25.3,25.05,25.25,65000.0
2006-06-22 11:00:00,25.25,25.34,25.21,25.32,14000.0,25.25,25.34,25.21,25.32,14000.0
2006-06-22 11:30:00,25.32,25.42,25.32,25.4,67400.0,25.32,25.42,25.32,25.4,67400.0
2006-06-22 12:00:00,25.41,25.52,25.35,25.5,141400.0,25.41,25.52,25.35,25.5,141400.0
2006-06-22 12:30:00,25.52,25.55,25.5,25.53,77800.0,25.52,25.55,25.5,25.53,77800.0
2006-06-22 13:00:00,25.5,25.58,25.5,25.58,42400.0,25.5,25.58,25.5,25.58,42400.0
2006-06-22 13:30:00,25.57,25.65,25.52,25.65,70600.0,25.57,25.65,25.52,25.65,70600.0
2006-06-22 14:00:00,25.64,25.86,25.64,25.85,43000.0,25.64,25.86,25.64,25.85,43000.0
2006-06-22 14:30:00,25.83,25.85,25.75,25.85,31600.0,25.83,25.85,25.75,25.85,31600.0
2006-06-22 15:00:00,25.84,25.88,25.73,25.82,57200.0,25.84,25.88,25.73,25.82,57200.0
2006-06-22 15:30:00,25.81,25.99,25.74,25.95,190000.0,25.81,25.99,25.74,25.95,190000.0
2006-06-23 09:30:00,25.98,26.02,25.73,26.0,18800.0,25.98,26.02,25.73,26.0,18800.0
2006-06-23 10:00:00,25.99,26.21,25.96,26.19,72800.0,25.99,26.21,25.96,26.19,72800.0
2006-06-23 10:30:00,26.19,26.5,26.19,26.5,177200.0,26.19,26.5,26.19,26.5,177200.0
2006-06-23 11:00:00,26.49,26.93,26.47,26.86,209600.0,26.49,26.93,26.47,26.86,209600.0
2006-06-23 11:30:00,26.86,26.86,26.66,26.81,284600.0,26.86,26.86,26.66,26.81,284600.0
2006-06-23 12:00:00,26.81,27.02,26.8,26.99,178200.0,26.81,27.02,26.8,26.99,178200.0
2006-06-23 12:30:00,26.99,27.08,26.98,27.06,118800.0,26.99,27.08,26.98,27.06,118800.0
2006-06-23 13:00:00,27.07,27.43,27.07,27.43,228400.0,27.07,27.43,27.07,27.43,228400.0
2006-06-23 13:30:00,27.41,27.73,27.31,27.68,262600.0,27.41,27.73,27.31,27.68,262600.0
2006-06-23 14:00:00,27.68,27.99,27.65,27.83,383800.0,27.68,27.99,27.65,27.83,383800.0
2006-06-23 14:30:00,27.83,27.93,27.73,27.78,143400.0,27.83,27.93,27.73,27.78,143400.0
2006-06-23 15:00:00,27.79,28.07,27.79,27.98,146200.0,27.79,28.07,27.79,27.98,146200.0
2006-06-23 15:30:00,27.96,28.04,27.6,27.65,441400.0,27.96,28.04,27.6,27.65,441400.0
2006-06-26 09:30:00,27.77,27.88,27.59,27.82,70200.0,27.77,27.88,27.59,27.82,70200.0
2006-06-26 10:00:00,27.8,28.2,27.74,27.82,136800.0,27.8,28.2,27.74,27.82,136800.0
2006-06-26 10:30:00,27.79,27.95,27.6,27.63,80000.0,27.79,27.95,27.6,27.63,80000.0
2006-06-26 11:00:00,27.63,27.63,27.36,27.39,78400.0,27.63,27.63,27.36,27.39,78400.0
2006-06-26 11:30:00,27.39,27.48,27.25,27.44,75600.0,27.39,27.48,27.25,27.44,75600.0
2006-06-26 12:00:00,27.49,27.73,27.48,27.68,48200.0,27.49,27.73,27.48,27.68,48200.0
2006-06-26 12:30:00,27.68,27.92,27.57,27.73,47200.0,27.68,27.92,27.57,27.73,47200.0
2006-06-26 13:00:00,27.74,27.88,27.65,27.65,19600.0,27.74,27.88,27.65,27.65,19600.0
2006-06-26 13:30:00,27.63,27.66,27.52,27.62,18200.0,27.63,27.66,27.52,27.62,18200.0
2006-06-26 14:00:00,27.61,27.77,27.61,27.73,24600.0,27.61,27.77,27.61,27.73,24600.0
2006-06-26 14:30:00,27.73,27.82,27.68,27.68,22200.0,27.73,27.82,27.68,27.68,22200.0
2006-06-26 15:00:00,27.67,27.87,27.61,27.65,53200.0,27.67,27.87,27.61,27.65,53200.0
2006-06-26 15:30:00,27.64,27.8,27.63,27.72,107200.0,27.64,27.8,27.63,27.72,107200.0
2006-06-27 09:30:00,27.67,27.8,27.58,27.68,24000.0,27.67,27.8,27.58,27.68,24000.0
2006-06-27 10:00:00,27.72,27.93,27.68,27.89,30800.0,27.72,27.93,27.68,27.89,30800.0
2006-06-27 10:30:00,27.86,27.95,27.73,27.74,22800.0,27.86,27.95,27.73,27.74,22800.0
2006-06-27 11:00:00,27.73,27.76,27.49,27.58,43600.0,27.73,27.76,27.49,27.58,43600.0
2006-06-27 11:30:00,27.53,27.53,27.23,27.4,25800.0,27.53,27.53,27.23,27.4,25800.0
2006-06-27 12:00:00,27.36,27.36,27.15,27.3,48000.0,27.36,27.36,27.15,27.3,48000.0
2006-06-27 12:30:00,27.29,27.31,27.16,27.31,32000.0,27.29,27.31,27.16,27.31,32000.0
2006-06-27 13:00:00,27.29,27.47,27.24,27.43,58400.0,27.29,27.47,27.24,27.43,58400.0
2006-06-27 13:30:00,27.4,27.43,27.33,27.43,39600.0,27.4,27.43,27.33,27.43,39600.0
2006-06-27 14:00:00,27.42,27.5,27.42,27.48,56800.0,27.42,27.5,27.42,27.48,56800.0
2006-06-27 14:30:00,27.5,27.58,27.48,27.55,65000.0,27.5,27.58,27.48,27.55,65000.0
2006-06-27 15:00:00,27.57,27.69,27.56,27.57,56800.0,27.57,27.69,27.56,27.57,56800.0
2006-06-27 15:30:00,27.57,27.61,27.39,27.41,77600.0,27.57,27.61,27.39,27.41,77600.0
2006-06-28 09:30:00,27.41,27.46,27.04,27.06,42000.0,27.41,27.46,27.04,27.06,42000.0
2006-06-28 10:00:00,27.11,27.29,27.09,27.13,27600.0,27.11,27.29,27.09,27.13,27600.0
2006-06-28 10:30:00,27.13,27.15,26.96,26.97,52400.0,27.13,27.15,26.96,26.97,52400.0
2006-06-28 11:00:00,26.97,27.05,26.88,26.88,50600.0,26.97,27.05,26.88,26.88,50600.0
2006-06-28 11:30:00,26.9,27.0,26.86,26.94,96800.0,26.9,27.0,26.86,26.94,96800.0
2006-06-28 12:00:00,26.94,26.98,26.91,26.97,61200.0,26.94,26.98,26.91,26.97,61200.0
2006-06-28 12:30:00,26.97,27.01,26.93,27.0,19400.0,26.97,27.01,26.93,27.0,19400.0
2006-06-28 13:00:00,26.96,27.01,26.93,26.94,9800.0,26.96,27.01,26.93,26.94,9800.0
2006-06-28 13:30:00,26.93,26.95,26.88,26.95,20400.0,26.93,26.95,26.88,26.95,20400.0
2006-06-28 14:00:00,26.95,27.23,26.93,27.23,20800.0,26.95,27.23,26.93,27.23,20800.0
2006-06-28 14:30:00,27.27,27.5,27.25,27.48,46400.0,27.27,27.5,27.25,27.48,46400.0
2006-06-28 15:00:00,27.47,27.52,27.45,27.48,39800.0,27.47,27.52,27.45,27.48,39800.0
2006-06-28 15:30:00,27.5,27.54,27.4,27.43,57400.0,27.5,27.54,27.4,27.43,57400.0
2006-06-29 09:30:00,27.55,27.99,27.51,27.86,145400.0,27.55,27.99,27.51,27.86,145400.0
2006-06-29 10:00:00,27.88,27.93,27.72,27.88,200200.0,27.88,27.93,27.72,27.88,200200.0
2006-06-29 10:30:00,27.91,27.95,27.87,27.91,43200.0,27.91,27.95,27.87,27.91,43200.0
2006-06-29 11:00:00,27.91,27.96,27.89,27.91,42600.0,27.91,27.96,27.89,27.91,42600.0
2006-06-29 11:30:00,27.91,27.91,27.8,27.81,15200.0,27.91,27.91,27.8,27.81,15200.0
2006-06-29 12:00:00,27.82,27.84,27.8,27.8,22400.0,27.82,27.84,27.8,27.8,22400.0
2006-06-29 12:30:00,27.8,27.81,27.67,27.71,44200.0,27.8,27.81,27.67,27.71,44200.0
2006-06-29 13:00:00,27.72,27.72,27.62,27.62,10400.0,27.72,27.72,27.62,27.62,10400.0
2006-06-29 13:30:00,27.63,27.64,27.59,27.59,9600.0,27.63,27.64,27.59,27.59,9600.0
2006-06-29 14:00:00,27.59,27.92,27.54,27.72,60400.0,27.59,27.92,27.54,27.72,60400.0
2006-06-29 14:30:00,27.74,28.08,27.63,28.0,118400.0,27.74,28.08,27.63,28.0,118400.0
2006-06-29 15:00:00,28.0,28.4,27.97,28.39,130000.0,28.0,28.4,27.97,28.39,130000.0
2006-06-29 15:30:00,28.4,28.4,28.14,28.36,149400.0,28.4,28.4,28.14,28.36,149400.0
2006-06-30 09:30:00,28.37,28.61,28.36,28.42,53800.0,28.37,28.61,28.36,28.42,53800.0
2006-06-30 10:00:00,28.42,28.45,28.16,28.34,126000.0,28.42,28.45,28.16,28.34,126000.0
2006-06-30 10:30:00,28.28,28.57,28.28,28.57,36400.0,28.28,28.57,28.28,28.57,36400.0
2006-06-30 11:00:00,28.54,28.56,28.47,28.55,24800.0,28.54,28.56,28.47,28.55,24800.0
2006-06-30 11:30:00,28.53,28.6,28.5,28.6,37000.0,28.53,28.6,28.5,28.6,37000.0
2006-06-30 12:00:00,28.6,28.6,28.5,28.6,26800.0,28.6,28.6,28.5,28.6,26800.0
2006-06-30 12:30:00,28.6,28.71,28.58,28.66,26200.0,28.6,28.71,28.58,28.66,26200.0
2006-06-30 13:00:00,28.67,28.81,28.67,28.79,38800.0,28.67,28.81,28.67,28.79,38800.0
2006-06-30 13:30:00,28.76,28.82,28.75,28.82,38600.0,28.76,28.82,28.75,28.82,38600.0
2006-06-30 14:00:00,28.82,28.93,28.79,28.93,25200.0,28.82,28.93,28.79,28.93,25200.0
2006-06-30 14:30:00,28.93,29.0,28.93,28.97,59800.0,28.93,29.0,28.93,28.97,59800.0
2006-06-30 15:00:00,28.94,28.96,28.63,28.8,75600.0,28.94,28.96,28.63,28.8,75600.0
2006-06-30 15:30:00,28.78,28.94,28.66,28.88,139200.0,28.78,28.94,28.66,28.88,139200.0
2006-07-03 09:30:00,28.77,29.16,28.76,29.14,59400.0,28.77,29.16,28.76,29.14,59400.0
2006-07-03 10:00:00,29.14,29.14,29.09,29.13,46800.0,29.14,29.14,29.09,29.13,46800.0
2006-07-03 10:30:00,29.14,29.28,29.09,29.13,61200.0,29.14,29.28,29.09,29.13,61200.0
2006-07-03 11:00:00,29.13,29.15,29.07,29.07,37200.0,29.13,29.15,29.07,29.07,37200.0
2006-07-03 11:30:00,29.09,29.3,29.07,29.1,69800.0,29.09,29.3,29.07,29.1,69800.0
2006-07-03 12:00:00,29.09,29.23,29.09,29.15,31800.0,29.09,29.23,29.09,29.15,31800.0
2006-07-03 12:30:00,29.15,29.15,28.98,29.05,142000.0,29.15,29.15,28.98,29.05,142000.0
2006-07-05 09:30:00,28.93,29.0,28.57,28.75,95800.0,28.93,29.0,28.57,28.75,95800.0
2006-07-05 10:00:00,28.75,28.91,28.7,28.83,117000.0,28.75,28.91,28.7,28.83,117000.0
2006-07-05 10:30:00,28.82,28.89,28.75,28.76,46400.0,28.82,28.89,28.75,28.76,46400.0
2006-07-05 11:00:00,28.77,28.82,28.68,28.74,75200.0,28.77,28.82,28.68,28.74,75200.0
2006-07-05 11:30:00,28.74,28.74,28.51,28.52,105200.0,28.74,28.74,28.51,28.52,105200.0
2006-07-05 12:00:00,28.5,28.5,28.37,28.42,91000.0,28.5,28.5,28.37,28.42,91000.0
2006-07-05 12:30:00,28.42,28.43,28.25,28.28,41200.0,28.42,28.43,28.25,28.28,41200.0
2006-07-05 13:00:00,28.27,28.3,28.2,28.28,69200.0,28.27,28.3,28.2,28.28,69200.0
2006-07-05 13:30:00,28.25,28.52,28.25,28.46,72400.0,28.25,28.52,28.25,28.46,72400.0
2006-07-05 14:00:00,28.44,28.5,28.3,28.41,61200.0,28.44,28.5,28.3,28.41,61200.0
2006-07-05 14:30:00,28.43,28.65,28.41,28.65,48400.0,28.43,28.65,28.41,28.65,48400.0
2006-07-05 15:00:00,28.65,28.93,28.63,28.89,135000.0,28.65,28.93,28.63,28.89,135000.0
2006-07-05 15:30:00,28.88,29.06,28.83,28.9,115200.0,28.88,29.06,28.83,28.9,115200.0
2006-07-06 09:30:00,29.0,29.15,28.89,28.99,39400.0,29.0,29.15,28.89,28.99,39400.0
2006-07-06 10:00:00,28.99,29.17,28.85,29.14,48200.0,28.99,29.17,28.85,29.14,48200.0
2006-07-06 10:30:00,29.11,29.12,28.93,29.07,43600.0,29.11,29.12,28.93,29.07,43600.0
2006-07-06 11:00:00,29.07,29.25,29.03,29.22,306000.0,29.07,29.25,29.03,29.22,306000.0
2006-07-06 11:30:00,29.22,29.24,29.15,29.2,22800.0,29.22,29.24,29.15,29.2,22800.0
2006-07-06 12:00:00,29.21,29.23,29.18,29.2,23800.0,29.21,29.23,29.18,29.2,23800.0
2006-07-06 12:30:00,29.18,29.28,29.18,29.23,18600.0,29.18,29.28,29.18,29.23,18600.0
2006-07-06 13:00:00,29.25,29.28,29.23,29.23,15600.0,29.25,29.28,29.23,29.23,15600.0
2006-07-06 13:30:00,29.23,29.3,29.18,29.21,21000.0,29.23,29.3,29.18,29.21,21000.0
2006-07-06 14:00:00,29.19,29.24,29.18,29.23,28000.0,29.19,29.24,29.18,29.23,28000.0
2006-07-06 14:30:00,29.22,29.23,29.12,29.18,43400.0,29.22,29.23,29.12,29.18,43400.0
2006-07-06 15:00:00,29.18,29.22,29.15,29.15,46000.0,29.18,29.22,29.15,29.15,46000.0
2006-07-06 15:30:00,29.15,29.16,29.07,29.1,152400.0,29.15,29.16,29.07,29.1,152400.0
2006-07-07 09:30:00,29.08,29.11,28.97,29.07,59200.0,29.08,29.11,28.97,29.07,59200.0
2006-07-07 10:00:00,29.05,29.16,29.03,29.05,47000.0,29.05,29.16,29.03,29.05,47000.0
2006-07-07 10:30:00,29.06,29.23,29.05,29.13,201200.0,29.06,29.23,29.05,29.13,201200.0
2006-07-07 11:00:00,29.11,29.14,29.1,29.11,20000.0,29.11,29.14,29.1,29.11,20000.0
2006-07-07 11:30:00,29.11,29.36,29.11,29.35,66600.0,29.11,29.36,29.11,29.35,66600.0
2006-07-07 12:00:00,29.35,29.44,29.28,29.43,74000.0,29.35,29.44,29.28,29.43,74000.0
2006-07-07 12:30:00,29.43,29.5,29.4,29.4,30600.0,29.43,29.5,29.4,29.4,30600.0
2006-07-07 13:00:00,29.43,29.44,29.33,29.42,24600.0,29.43,29.44,29.33,29.42,24600.0
2006-07-07 13:30:00,29.39,29.47,29.39,29.45,35200.0,29.39,29.47,29.39,29.45,35200.0
2006-07-07 14:00:00,29.42,29.47,29.3,29.3,23000.0,29.42,29.47,29.3,29.3,23000.0
2006-07-07 14:30:00,29.3,29.31,29.15,29.18,46800.0,29.3,29.31,29.15,29.18,46800.0
2006-07-07 15:00:00,29.18,29.27,29.1,29.17,76200.0,29.18,29.27,29.1,29.17,76200.0
2006-07-07 15:30:00,29.18,29.19,28.9,29.0,337200.0,29.18,29.19,28.9,29.0,337200.0
2006-07-10 09:30:00,28.96,29.14,28.95,29.07,13600.0,28.96,29.14,28.95,29.07,13600.0
2006-07-10 10:00:00,29.1,29.31,29.07,29.16,17400.0,29.1,29.31,29.07,29.16,17400.0
2006-07-10 10:30:00,29.12,29.25,28.99,29.25,17200.0,29.12,29.25,28.99,29.25,17200.0
2006-07-10 11:00:00,29.25,29.25,29.08,29.2,24800.0,29.25,29.25,29.08,29.2,24800.0
2006-07-10 11:30:00,29.2,29.2,28.98,29.0,10000.0,29.2,29.2,28.98,29.0,10000.0
2006-07-10 12:00:00,29.0,29.0,28.95,28.95,8400.0,29.0,29.0,28.95,28.95,8400.0
2006-07-10 12:30:00,28.95,28.96,28.87,28.89,7800.0,28.95,28.96,28.87,28.89,7800.0
2006-07-10 13:00:00,28.89,28.89,28.7,28.73,14400.0,28.89,28.89,28.7,28.73,14400.0
2006-07-10 13:30:00,28.75,28.75,28.61,28.61,24600.0,28.75,28.75,28.61,28.61,24600.0
2006-07-10 14:00:00,28.63,28.68,28.53,28.65,61000.0,28.63,28.68,28.53,28.65,61000.0
2006-07-10 14:30:00,28.65,28.65,28.39,28.43,36800.0,28.65,28.65,28.39,28.43,36800.0
2006-07-10 15:00:00,28.43,28.48,28.32,28.43,63600.0,28.43,28.48,28.32,28.43,63600.0
2006-07-10 15:30:00,28.43,28.68,28.43,28.51,91200.0,28.43,28.68,28.43,28.51,91200.0
2006-07-11 09:30:00,28.43,28.43,28.22,28.36,93000.0,28.43,28.43,28.22,28.36,93000.0
2006-07-11 10:00:00,28.36,28.38,28.26,28.3,37200.0,28.36,28.38,28.26,28.3,37200.0
2006-07-11 10:30:00,28.3,28.3,28.13,28.18,196600.0,28.3,28.3,28.13,28.18,196600.0
2006-07-11 11:00:00,28.18,28.18,28.04,28.1,159200.0,28.18,28.18,28.04,28.1,159200.0
2006-07-11 11:30:00,28.1,28.2,28.04,28.15,68400.0,28.1,28.2,28.04,28.15,68400.0
2006-07-11 12:00:00,28.16,28.16,28.11,28.15,51000.0,28.16,28.16,28.11,28.15,51000.0
2006-07-11 12:30:00,28.15,28.15,27.99,28.05,43800.0,28.15,28.15,27.99,28.05,43800.0
2006-07-11 13:00:00,28.05,28.07,27.95,27.99,36600.0,28.05,28.07,27.95,27.99,36600.0
2006-07-11 13:30:00,28.0,28.1,27.97,28.1,47400.0,28.0,28.1,27.97,28.1,47400.0
2006-07-11 14:00:00,28.11,28.32,28.09,28.27,90600.0,28.11,28.32,28.09,28.27,90600.0
2006-07-11 14:30:00,28.27,28.28,28.16,28.19,47600.0,28.27,28.28,28.16,28.19,47600.0
2006-07-11 15:00:00,28.2,28.44,28.17,28.33,67400.0,28.2,28.44,28.17,28.33,67400.0
2006-07-11 15:30:00,28.33,28.48,28.23,28.27,156600.0,28.33,28.48,28.23,28.27,156600.0
2006-07-12 09:30:00,28.21,28.78,28.16,28.47,32200.0,28.21,28.78,28.16,28.47,32200.0
2006-07-12 10:00:00,28.52,28.66,28.36,28.59,27400.0,28.52,28.66,28.36,28.59,27400.0
2006-07-12 10:30:00,28.58,28.6,28.5,28.54,31400.0,28.58,28.6,28.5,28.54,31400.0
2006-07-12 11:00:00,28.55,28.56,28.45,28.56,31000.0,28.55,28.56,28.45,28.56,31000.0
2006-07-12 11:30:00,28.57,28.6,28.49,28.5,17400.0,28.57,28.6,28.49,28.5,17400.0
2006-07-12 12:00:00,28.5,28.5,28.29,28.31,25800.0,28.5,28.5,28.29,28.31,25800.0
2006-07-12 12:30:00,28.29,28.36,28.25,28.35,32200.0,28.29,28.36,28.25,28.35,32200.0
2006-07-12 13:00:00,28.35,28.35,28.19,28.29,20400.0,28.35,28.35,28.19,28.29,20400.0
2006-07-12 13:30:00,28.31,28.42,28.25,28.35,27200.0,28.31,28.42,28.25,28.35,27200.0
2006-07-12 14:00:00,28.35,28.39,28.27,28.3,19200.0,28.35,28.39,28.27,28.3,19200.0
2006-07-12 14:30:00,28.3,28.38,28.18,28.18,29400.0,28.3,28.38,28.18,28.18,29400.0
2006-07-12 15:00:00,28.19,28.22,28.05,28.16,135400.0,28.19,28.22,28.05,28.16,135400.0
2006-07-12 15:30:00,28.18,28.25,28.04,28.06,75600.0,28.18,28.25,28.04,28.06,75600.0
2006-07-13 09:30:00,28.0,28.09,27.74,27.88,44800.0,28.0,28.09,27.74,27.88,44800.0
2006-07-13 10:00:00,27.88,27.98,27.84,27.9,36400.0,27.88,27.98,27.84,27.9,36400.0
2006-07-13 10:30:00,27.9,27.93,27.82,27.86,114400.0,27.9,27.93,27.82,27.86,114400.0
2006-07-13 11:00:00,27.86,27.98,27.84,27.95,132200.0,27.86,27.98,27.84,27.95,132200.0
2006-07-13 11:30:00,27.96,28.15,27.89,27.92,130800.0,27.96,28.15,27.89,27.92,130800.0
2006-07-13 12:00:00,28.0,28.04,27.88,27.88,31800.0,28.0,28.04,27.88,27.88,31800.0
2006-07-13 12:30:00,27.88,27.94,27.81,27.88,30000.0,27.88,27.94,27.81,27.88,30000.0
2006-07-13 13:00:00,27.9,27.93,27.75,27.75,41000.0,27.9,27.93,27.75,27.75,41000.0
2006-07-13 13:30:00,27.75,27.78,27.62,27.63,53600.0,27.75,27.78,27.62,27.63,53600.0
2006-07-13 14:00:00,27.62,27.65,27.5,27.53,75800.0,27.62,27.65,27.5,27.53,75800.0
2006-07-13 14:30:00,27.54,27.61,27.47,27.52,182800.0,27.54,27.61,27.47,27.52,182800.0
2006-07-13 15:00:00,27.5,27.51,27.35,27.46,144400.0,27.5,27.51,27.35,27.46,144400.0
2006-07-13 15:30:00,27.45,27.58,27.41,27.52,197000.0,27.45,27.58,27.41,27.52,197000.0
2006-07-14 09:30:00,27.47,27.47,27.32,27.41,31000.0,27.47,27.47,27.32,27.41,31000.0
2006-07-14 10:00:00,27.41,27.55,27.37,27.55,31800.0,27.41,27.55,27.37,27.55,31800.0
2006-07-14 10:30:00,27.56,27.56,27.43,27.46,24800.0,27.56,27.56,27.43,27.46,24800.0
2006-07-14 11:00:00,27.43,27.43,27.17,27.19,51600.0,27.43,27.43,27.17,27.19,51600.0
2006-07-14 11:30:00,27.19,27.25,27.05,27.24,47400.0,27.19,27.25,27.05,27.24,47400.0
2006-07-14 12:00:00,27.24,27.25,27.1,27.13,26400.0,27.24,27.25,27.1,27.13,26400.0
2006-07-14 12:30:00,27.11,27.23,27.08,27.2,32200.0,27.11,27.23,27.08,27.2,32200.0
2006-07-14 13:00:00,27.17,27.21,27.11,27.19,13200.0,27.17,27.21,27.11,27.19,13200.0
2006-07-14 13:30:00,27.2,27.34,27.2,27.29,14000.0,27.2,27.34,27.2,27.29,14000.0
2006-07-14 14:00:00,27.24,27.25,27.02,27.03,14000.0,27.24,27.25,27.02,27.03,14000.0
2006-07-14 14:30:00,27.05,27.08,26.91,26.95,53200.0,27.05,27.08,26.91,26.95,53200.0
2006-07-14 15:00:00,26.96,27.03,26.9,26.93,119800.0,26.96,27.03,26.9,26.93,119800.0
2006-07-14 15:30:00,26.93,27.0,26.88,26.88,188600.0,26.93,27.0,26.88,26.88,188600.0
2006-07-17 09:30:00,26.9,27.28,26.86,26.98,36800.0,26.9,27.28,26.86,26.98,36800.0
2006-07-17 10:00:00,26.98,27.1,26.83,26.87,42000.0,26.98,27.1,26.83,26.87,42000.0
2006-07-17 10:30:00,26.89,26.96,26.73,26.96,33000.0,26.89,26.96,26.73,26.96,33000.0
2006-07-17 11:00:00,26.98,27.1,26.86,26.92,41600.0,26.98,27.1,26.86,26.92,41600.0
2006-07-17 11:30:00,26.91,27.15,26.91,26.98,24800.0,26.91,27.15,26.91,26.98,24800.0
2006-07-17 12:00:00,26.97,27.01,26.87,27.0,11200.0,26.97,27.01,26.87,27.0,11200.0
2006-07-17 12:30:00,27.0,27.0,26.86,26.92,10600.0,27.0,27.0,26.86,26.92,10600.0
2006-07-17 13:00:00,26.9,26.9,26.82,26.84,44400.0,26.9,26.9,26.82,26.84,44400.0
2006-07-17 13:30:00,26.82,26.89,26.74,26.89,34400.0,26.82,26.89,26.74,26.89,34400.0
2006-07-17 14:00:00,26.9,26.9,26.8,26.86,18600.0,26.9,26.9,26.8,26.86,18600.0
2006-07-17 14:30:00,26.85,26.92,26.82,26.87,29600.0,26.85,26.92,26.82,26.87,29600.0
2006-07-17 15:00:00,26.87,26.87,26.74,26.75,17400.0,26.87,26.87,26.74,26.75,17400.0
2006-07-17 15:30:00,26.75,26.87,26.66,26.77,68600.0,26.75,26.87,26.66,26.77,68600.0
2006-07-18 09:30:00,26.9,27.15,26.87,27.11,18800.0,26.9,27.15,26.87,27.11,18800.0
2006-07-18 10:00:00,27.09,27.1,26.8,26.86,19000.0,27.09,27.1,26.8,26.86,19000.0
2006-07-18 10:30:00,26.82,26.89,26.71,26.72,9600.0,26.82,26.89,26.71,26.72,9600.0
2006-07-18 11:00:00,26.72,26.9,26.72,26.87,10600.0,26.72,26.9,26.72,26.87,10600.0
2006-07-18 11:30:00,26.89,26.91,26.82,26.83,6200.0,26.89,26.91,26.82,26.83,6200.0
2006-07-18 12:00:00,26.78,26.93,26.78,26.93,10400.0,26.78,26.93,26.78,26.93,10400.0
2006-07-18 12:30:00,26.93,27.13,26.93,27.13,139000.0,26.93,27.13,26.93,27.13,139000.0
2006-07-18 13:00:00,27.11,27.11,26.98,27.01,44400.0,27.11,27.11,26.98,27.01,44400.0
2006-07-18 13:30:00,27.02,27.03,26.94,26.97,38000.0,27.02,27.03,26.94,26.97,38000.0
2006-07-18 14:00:00,27.0,27.08,26.95,27.01,66800.0,27.0,27.08,26.95,27.01,66800.0
2006-07-18 14:30:00,27.02,27.19,27.0,27.0,29200.0,27.02,27.19,27.0,27.0,29200.0
2006-07-18 15:00:00,27.0,27.02,26.95,26.98,69600.0,27.0,27.02,26.95,26.98,69600.0
2006-07-18 15:30:00,27.0,27.17,26.99,27.15,112800.0,27.0,27.17,26.99,27.15,112800.0
2006-07-19 09:30:00,27.17,28.08,27.17,27.9,123000.0,27.17,28.08,27.17,27.9,123000.0
2006-07-19 10:00:00,27.9,28.48,27.9,28.16,141800.0,27.9,28.48,27.9,28.16,141800.0
2006-07-19 10:30:00,28.2,28.29,28.05,28.08,150200.0,28.2,28.29,28.05,28.08,150200.0
2006-07-19 11:00:00,28.08,28.23,28.05,28.2,68600.0,28.08,28.23,28.05,28.2,68600.0
2006-07-19 11:30:00,28.2,28.2,28.1,28.1,40800.0,28.2,28.2,28.1,28.1,40800.0
2006-07-19 12:00:00,28.11,28.13,28.0,28.0,36800.0,28.11,28.13,28.0,28.0,36800.0
2006-07-19 12:30:00,28.0,28.11,27.98,28.11,45600.0,28.0,28.11,27.98,28.11,45600.0
2006-07-19 13:00:00,28.11,28.2,28.07,28.17,47400.0,28.11,28.2,28.07,28.17,47400.0
2006-07-19 13:30:00,28.19,28.22,28.06,28.17,39400.0,28.19,28.22,28.06,28.17,39400.0
2006-07-19 14:00:00,28.17,28.22,28.13,28.22,32200.0,28.17,28.22,28.13,28.22,32200.0
2006-07-19 14:30:00,28.22,28.39,28.22,28.35,74800.0,28.22,28.39,28.22,28.35,74800.0
2006-07-19 15:00:00,28.34,28.35,28.1,28.22,32400.0,28.34,28.35,28.1,28.22,32400.0
2006-07-19 15:30:00,28.24,28.33,27.99,28.0,138600.0,28.24,28.33,27.99,28.0,138600.0
2006-07-20 09:30:00,27.99,28.1,27.84,27.84,37800.0,27.99,28.1,27.84,27.84,37800.0
2006-07-20 10:00:00,27.85,27.93,27.65,27.8,104600.0,27.85,27.93,27.65,27.8,104600.0
2006-07-20 10:30:00,27.82,28.0,27.68,28.0,55800.0,27.82,28.0,27.68,28.0,55800.0
2006-07-20 11:00:00,27.99,28.1,27.96,27.98,38400.0,27.99,28.1,27.96,27.98,38400.0
2006-07-20 11:30:00,27.93,28.07,27.92,27.97,33600.0,27.93,28.07,27.92,27.97,33600.0
2006-07-20 12:00:00,27.99,28.0,27.82,27.82,18000.0,27.99,28.0,27.82,27.82,18000.0
2006-07-20 12:30:00,27.84,28.05,27.71,28.05,62200.0,27.84,28.05,27.71,28.05,62200.0
2006-07-20 13:00:00,28.06,28.15,27.98,27.98,33400.0,28.06,28.15,27.98,27.98,33400.0
2006-07-20 13:30:00,27.95,27.96,27.69,27.73,15000.0,27.95,27.96,27.69,27.73,15000.0
2006-07-20 14:00:00,27.74,27.91,27.7,27.7,28000.0,27.74,27.91,27.7,27.7,28000.0
2006-07-20 14:30:00,27.77,27.96,27.76,27.79,32000.0,27.77,27.96,27.76,27.79,32000.0
2006-07-20 15:00:00,27.74,27.85,27.71,27.75,68600.0,27.74,27.85,27.71,27.75,68600.0
2006-07-20 15:30:00,27.75,27.87,27.7,27.72,50600.0,27.75,27.87,27.7,27.72,50600.0
2006-07-21 09:30:00,27.65,27.84,27.43,27.61,79400.0,27.65,27.84,27.43,27.61,79400.0
2006-07-21 10:00:00,27.6,27.75,27.49,27.72,31400.0,27.6,27.75,27.49,27.72,31400.0
2006-07-21 10:30:00,27.72,28.02,27.67,27.83,67200.0,27.72,28.02,27.67,27.83,67200.0
2006-07-21 11:00:00,27.86,27.86,27.72,27.73,15200.0,27.86,27.86,27.72,27.73,15200.0
2006-07-21 11:30:00,27.77,27.86,27.71,27.78,11800.0,27.77,27.86,27.71,27.78,11800.0
2006-07-21 12:00:00,27.78,27.9,27.74,27.81,73000.0,27.78,27.9,27.74,27.81,73000.0
2006-07-21 12:30:00,27.82,27.85,27.73,27.75,29800.0,27.82,27.85,27.73,27.75,29800.0
2006-07-21 13:00:00,27.79,27.83,27.73,27.75,33200.0,27.79,27.83,27.73,27.75,33200.0
2006-07-21 13:30:00,27.77,27.88,27.77,27.86,23000.0,27.77,27.88,27.77,27.86,23000.0
2006-07-21 14:00:00,27.83,27.86,27.77,27.81,42400.0,27.83,27.86,27.77,27.81,42400.0
2006-07-21 14:30:00,27.8,27.88,27.73,27.74,108200.0,27.8,27.88,27.73,27.74,108200.0
2006-07-21 15:00:00,27.75,27.83,27.75,27.81,117000.0,27.75,27.83,27.75,27.81,117000.0
2006-07-21 15:30:00,27.82,27.87,27.76,27.76,150200.0,27.82,27.87,27.76,27.76,150200.0
2006-07-24 09:30:00,28.02,28.61,28.0,28.49,72400.0,28.02,28.61,28.0,28.49,72400.0
2006-07-24 10:00:00,28.47,28.53,28.44,28.44,83000.0,28.47,28.53,28.44,28.44,83000.0
2006-07-24 10:30:00,28.44,28.63,28.44,28.62,95600.0,28.44,28.63,28.44,28.62,95600.0
2006-07-24 11:00:00,28.62,28.65,28.53,28.58,114800.0,28.62,28.65,28.53,28.58,114800.0
2006-07-24 11:30:00,28.56,28.59,28.5,28.5,783000.0,28.56,28.59,28.5,28.5,783000.0
2006-07-24 12:00:00,28.53,28.55,28.47,28.5,16000.0,28.53,28.55,28.47,28.5,16000.0
2006-07-24 12:30:00,28.48,28.5,28.44,28.5,28600.0,28.48,28.5,28.44,28.5,28600.0
2006-07-24 13:00:00,28.47,28.61,28.45,28.51,37800.0,28.47,28.61,28.45,28.51,37800.0
2006-07-24 13:30:00,28.51,28.61,28.51,28.55,20600.0,28.51,28.61,28.51,28.55,20600.0
2006-07-24 14:00:00,28.55,28.64,28.55,28.58,25400.0,28.55,28.64,28.55,28.58,25400.0
2006-07-24 14:30:00,28.61,28.84,28.61,28.82,57800.0,28.61,28.84,28.61,28.82,57800.0
2006-07-24 15:00:00,28.81,28.95,28.81,28.93,53600.0,28.81,28.95,28.81,28.93,53600.0
2006-07-24 15:30:00,28.93,29.1,28.91,28.99,127200.0,28.93,29.1,28.91,28.99,127200.0
2006-07-25 09:30:00,28.92,29.26,28.84,29.21,54800.0,28.92,29.26,28.84,29.21,54800.0
2006-07-25 10:00:00,29.21,29.82,29.19,29.58,108000.0,29.21,29.82,29.19,29.58,108000.0
2006-07-25 10:30:00,29.57,29.57,29.16,29.21,71200.0,29.57,29.57,29.16,29.21,71200.0
2006-07-25 11:00:00,29.21,29.36,29.15,29.29,103400.0,29.21,29.36,29.15,29.29,103400.0
2006-07-25 11:30:00,29.24,29.26,29.17,29.23,26000.0,29.24,29.26,29.17,29.23,26000.0
2006-07-25 12:00:00,29.25,29.27,29.19,29.27,37000.0,29.25,29.27,29.19,29.27,37000.0
2006-07-25 12:30:00,29.24,29.36,29.23,29.3,31400.0,29.24,29.36,29.23,29.3,31400.0
2006-07-25 13:00:00,29.27,29.3,29.23,29.26,8600.0,29.27,29.3,29.23,29.26,8600.0
2006-07-25 13:30:00,29.26,29.3,29.25,29.26,74800.0,29.26,29.3,29.25,29.26,74800.0
2006-07-25 14:00:00,29.27,29.34,29.14,29.21,18600.0,29.27,29.34,29.14,29.21,18600.0
2006-07-25 14:30:00,29.22,29.5,29.21,29.45,26400.0,29.22,29.5,29.21,29.45,26400.0
2006-07-25 15:00:00,29.48,29.66,29.43,29.61,112200.0,29.48,29.66,29.43,29.61,112200.0
2006-07-25 15:30:00,29.63,29.72,29.36,29.48,117800.0,29.63,29.72,29.36,29.48,117800.0
2006-07-26 09:30:00,29.34,29.36,29.17,29.33,57600.0,29.34,29.36,29.17,29.33,57600.0
2006-07-26 10:00:00,29.34,29.41,29.18,29.23,61800.0,29.34,29.41,29.18,29.23,61800.0
2006-07-26 10:30:00,29.22,29.25,29.14,29.18,53200.0,29.22,29.25,29.14,29.18,53200.0
2006-07-26 11:00:00,29.24,29.48,29.21,29.21,89200.0,29.24,29.48,29.21,29.21,89200.0
2006-07-26 11:30:00,29.22,29.54,29.21,29.54,44000.0,29.22,29.54,29.21,29.54,44000.0
2006-07-26 12:00:00,29.58,29.81,29.58,29.71,39600.0,29.58,29.81,29.58,29.71,39600.0
2006-07-26 12:30:00,29.69,29.86,29.69,29.86,64600.0,29.69,29.86,29.69,29.86,64600.0
2006-07-26 13:00:00,29.85,29.95,29.75,29.89,39800.0,29.85,29.95,29.75,29.89,39800.0
2006-07-26 13:30:00,29.91,29.97,29.87,29.95,45600.0,29.91,29.97,29.87,29.95,45600.0
2006-07-26 14:00:00,29.93,29.93,29.73,29.86,21400.0,29.93,29.93,29.73,29.86,21400.0
2006-07-26 14:30:00,29.89,29.94,29.89,29.93,25600.0,29.89,29.94,29.89,29.93,25600.0
2006-07-26 15:00:00,29.91,29.93,29.78,29.81,13600.0,29.91,29.93,29.78,29.81,13600.0
2006-07-26 15:30:00,29.85,29.9,29.51,29.52,90200.0,29.85,29.9,29.51,29.52,90200.0
2006-07-27 09:30:00,29.69,29.76,29.18,29.18,43200.0,29.69,29.76,29.18,29.18,43200.0
2006-07-27 10:00:00,29.18,29.34,28.98,29.25,96000.0,29.18,29.34,28.98,29.25,96000.0
2006-07-27 10:30:00,29.28,29.36,29.11,29.27,42800.0,29.28,29.36,29.11,29.27,42800.0
2006-07-27 11:00:00,29.25,29.37,29.17,29.37,41600.0,29.25,29.37,29.17,29.37,41600.0
2006-07-27 11:30:00,29.36,29.37,29.25,29.33,13400.0,29.36,29.37,29.25,29.33,13400.0
2006-07-27 12:00:00,29.3,29.48,29.29,29.41,27400.0,29.3,29.48,29.29,29.41,27400.0
2006-07-27 12:30:00,29.41,29.59,29.33,29.36,47400.0,29.41,29.59,29.33,29.36,47400.0
2006-07-27 13:00:00,29.35,29.56,29.28,29.29,124800.0,29.35,29.56,29.28,29.29,124800.0
2006-07-27 13:30:00,29.25,29.36,29.24,29.25,167000.0,29.25,29.36,29.24,29.25,167000.0
2006-07-27 14:00:00,29.28,29.5,29.21,29.39,77200.0,29.28,29.5,29.21,29.39,77200.0
2006-07-27 14:30:00,29.36,29.55,29.28,29.48,42800.0,29.36,29.55,29.28,29.48,42800.0
2006-07-27 15:00:00,29.5,29.63,29.4,29.5,93400.0,29.5,29.63,29.4,29.5,93400.0
2006-07-27 15:30:00,29.49,29.68,29.39,29.58,166600.0,29.49,29.68,29.39,29.58,166600.0
2006-07-28 09:30:00,29.71,29.97,29.65,29.65,189400.0,29.71,29.97,29.65,29.65,189400.0
2006-07-28 10:00:00,29.73,29.8,29.36,29.4,95800.0,29.73,29.8,29.36,29.4,95800.0
2006-07-28 10:30:00,29.39,29.73,29.32,29.73,87000.0,29.39,29.73,29.32,29.73,87000.0
2006-07-28 11:00:00,29.7,29.9,29.61,29.85,103400.0,29.7,29.9,29.61,29.85,103400.0
2006-07-28 11:30:00,29.85,29.86,29.7,29.78,89400.0,29.85,29.86,29.7,29.78,89400.0
2006-07-28 12:00:00,29.76,29.82,29.65,29.77,44000.0,29.76,29.82,29.65,29.77,44000.0
2006-07-28 12:30:00,29.79,29.86,29.75,29.86,41800.0,29.79,29.86,29.75,29.86,41800.0
2006-07-28 13:00:00,29.86,29.86,29.7,29.83,54000.0,29.86,29.86,29.7,29.83,54000.0
2006-07-28 13:30:00,29.83,29.83,29.64,29.76,81000.0,29.83,29.83,29.64,29.76,81000.0
2006-07-28 14:00:00,29.78,29.81,29.66,29.68,45800.0,29.78,29.81,29.66,29.68,45800.0
2006-07-28 14:30:00,29.64,29.8,29.56,29.77,93200.0,29.64,29.8,29.56,29.77,93200.0
2006-07-28 15:00:00,29.76,29.98,29.75,29.95,134000.0,29.76,29.98,29.75,29.95,134000.0
2006-07-28 15:30:00,29.95,29.98,29.78,29.8,180000.0,29.95,29.98,29.78,29.8,180000.0
2006-07-31 09:30:00,29.59,29.76,29.59,29.63,62400.0,29.59,29.76,29.59,29.63,62400.0
2006-07-31 10:00:00,29.64,29.77,29.63,29.75,88800.0,29.64,29.77,29.63,29.75,88800.0
2006-07-31 10:30:00,29.75,29.75,29.61,29.71,86800.0,29.75,29.75,29.61,29.71,86800.0
2006-07-31 11:00:00,29.71,29.72,29.59,29.59,87000.0,29.71,29.72,29.59,29.59,87000.0
2006-07-31 11:30:00,29.6,29.72,29.59,29.61,101800.0,29.6,29.72,29.59,29.61,101800.0
2006-07-31 12:00:00,29.61,29.66,29.55,29.6,181200.0,29.61,29.66,29.55,29.6,181200.0
2006-07-31 12:30:00,29.59,29.59,29.3,29.3,99200.0,29.59,29.59,29.3,29.3,99200.0
2006-07-31 13:00:00,29.34,29.36,29.11,29.16,68200.0,29.34,29.36,29.11,29.16,68200.0
2006-07-31 13:30:00,29.16,29.24,29.16,29.22,88000.0,29.16,29.24,29.16,29.22,88000.0
2006-07-31 14:00:00,29.22,29.23,29.1,29.17,89600.0,29.22,29.23,29.1,29.17,89600.0
2006-07-31 14:30:00,29.17,29.2,29.1,29.1,58000.0,29.17,29.2,29.1,29.1,58000.0
2006-07-31 15:00:00,29.1,29.14,29.07,29.09,60800.0,29.1,29.14,29.07,29.09,60800.0
2006-07-31 15:30:00,29.1,29.57,29.1,29.57,363600.0,29.1,29.57,29.1,29.57,363600.0
2006-08-01 09:30:00,28.49,28.61,26.27,26.81,1843200.0,28.49,28.61,26.27,26.81,1843200.0
2006-08-01 10:00:00,26.83,27.16,26.75,27.02,726800.0,26.83,27.16,26.75,27.02,726800.0
2006-08-01 10:30:00,27.0,27.05,26.64,26.64,309600.0,27.0,27.05,26.64,26.64,309600.0
2006-08-01 11:00:00,26.65,26.93,26.5,26.93,252600.0,26.65,26.93,26.5,26.93,252600.0
2006-08-01 11:30:00,26.93,26.93,26.63,26.69,158400.0,26.93,26.93,26.63,26.69,158400.0
2006-08-01 12:00:00,26.68,26.75,26.53,26.73,186000.0,26.68,26.75,26.53,26.73,186000.0
2006-08-01 12:30:00,26.73,26.73,26.53,26.56,89200.0,26.73,26.73,26.53,26.56,89200.0
2006-08-01 13:00:00,26.55,26.56,26.45,26.5,214600.0,26.55,26.56,26.45,26.5,214600.0
2006-08-01 13:30:00,26.5,26.68,26.36,26.48,163000.0,26.5,26.68,26.36,26.48,163000.0
2006-08-01 14:00:00,26.48,26.5,25.75,25.77,469000.0,26.48,26.5,25.75,25.77,469000.0
2006-08-01 14:30:00,25.77,25.85,25.56,25.79,480600.0,25.77,25.85,25.56,25.79,480600.0
2006-08-01 15:00:00,25.78,26.03,25.5,25.99,421200.0,25.78,26.03,25.5,25.99,421200.0
2006-08-01 15:30:00,25.98,26.54,25.95,26.14,867400.0,25.98,26.54,25.95,26.14,867400.0
2006-08-02 09:30:00,26.25,26.56,26.23,26.33,181400.0,26.25,26.56,26.23,26.33,181400.0
2006-08-02 10:00:00,26.29,26.4,26.16,26.4,126600.0,26.29,26.4,26.16,26.4,126600.0
2006-08-02 10:30:00,26.38,26.4,26.24,26.24,124200.0,26.38,26.4,26.24,26.24,124200.0
2006-08-02 11:00:00,26.25,26.25,25.99,26.18,143400.0,26.25,26.25,25.99,26.18,143400.0
2006-08-02 11:30:00,26.18,26.2,25.92,26.09,98200.0,26.18,26.2,25.92,26.09,98200.0
2006-08-02 12:00:00,26.07,26.28,26.04,26.23,57400.0,26.07,26.28,26.04,26.23,57400.0
2006-08-02 12:30:00,26.23,26.27,26.11,26.27,30800.0,26.23,26.27,26.11,26.27,30800.0
2006-08-02 13:00:00,26.25,26.3,26.21,26.29,43000.0,26.25,26.3,26.21,26.29,43000.0
2006-08-02 13:30:00,26.3,26.33,26.27,26.31,30200.0,26.3,26.33,26.27,26.31,30200.0
2006-08-02 14:00:00,26.31,26.31,26.14,26.16,65000.0,26.31,26.31,26.14,26.16,65000.0
2006-08-02 14:30:00,26.17,26.31,26.14,26.27,110800.0,26.17,26.31,26.14,26.27,110800.0
2006-08-02 15:00:00,26.29,26.4,26.24,26.37,96400.0,26.29,26.4,26.24,26.37,96400.0
2006-08-02 15:30:00,26.37,26.46,26.23,26.41,207200.0,26.37,26.46,26.23,26.41,207200.0
2006-08-03 09:30:00,26.16,26.85,26.16,26.79,134000.0,26.16,26.85,26.16,26.79,134000.0
2006-08-03 10:00:00,26.79,26.85,26.68,26.76,129800.0,26.79,26.85,26.68,26.76,129800.0
2006-08-03 10:30:00,26.77,26.77,26.43,26.62,168400.0,26.77,26.77,26.43,26.62,168400.0
2006-08-03 11:00:00,26.64,26.74,26.49,26.58,81200.0,26.64,26.74,26.49,26.58,81200.0
2006-08-03 11:30:00,26.55,26.68,26.55,26.68,48000.0,26.55,26.68,26.55,26.68,48000.0
2006-08-03 12:00:00,26.67,26.68,26.56,26.6,50400.0,26.67,26.68,26.56,26.6,50400.0
2006-08-03 12:30:00,26.62,26.83,26.62,26.81,25800.0,26.62,26.83,26.62,26.81,25800.0
2006-08-03 13:00:00,26.81,27.0,26.8,27.0,73800.0,26.81,27.0,26.8,27.0,73800.0
2006-08-03 13:30:00,27.0,27.1,26.92,27.07,133200.0,27.0,27.1,26.92,27.07,133200.0
2006-08-03 14:00:00,27.06,27.3,27.06,27.27,133400.0,27.06,27.3,27.06,27.27,133400.0
2006-08-03 14:30:00,27.28,27.3,27.18,27.25,182200.0,27.28,27.3,27.18,27.25,182200.0
2006-08-03 15:00:00,27.25,27.32,27.23,27.32,129600.0,27.25,27.32,27.23,27.32,129600.0
2006-08-03 15:30:00,27.32,27.55,27.25,27.47,414200.0,27.32,27.55,27.25,27.47,414200.0
2006-08-04 09:30:00,27.68,28.08,27.51,27.92,162200.0,27.68,28.08,27.51,27.92,162200.0
2006-08-04 10:00:00,27.94,27.98,27.64,27.71,127600.0,27.94,27.98,27.64,27.71,127600.0
2006-08-04 10:30:00,27.71,27.76,27.66,27.67,55800.0,27.71,27.76,27.66,27.67,55800.0
2006-08-04 11:00:00,27.65,27.65,27.5,27.59,59200.0,27.65,27.65,27.5,27.59,59200.0
2006-08-04 11:30:00,27.61,27.61,27.43,27.49,52200.0,27.61,27.61,27.43,27.49,52200.0
2006-08-04 12:00:00,27.46,27.46,27.27,27.35,54400.0,27.46,27.46,27.27,27.35,54400.0
2006-08-04 12:30:00,27.35,27.49,27.3,27.43,40200.0,27.35,27.49,27.3,27.43,40200.0
2006-08-04 13:00:00,27.42,27.43,27.28,27.34,47400.0,27.42,27.43,27.28,27.34,47400.0
2006-08-04 13:30:00,27.34,27.47,27.3,27.37,37400.0,27.34,27.47,27.3,27.37,37400.0
2006-08-04 14:00:00,27.36,27.46,27.3,27.38,53000.0,27.36,27.46,27.3,27.38,53000.0
2006-08-04 14:30:00,27.4,27.45,27.3,27.36,63000.0,27.4,27.45,27.3,27.36,63000.0
2006-08-04 15:00:00,27.36,27.7,27.34,27.63,89200.0,27.36,27.7,27.34,27.63,89200.0
2006-08-04 15:30:00,27.62,27.76,27.52,27.73,132400.0,27.62,27.76,27.52,27.73,132400.0
2006-08-07 09:30:00,27.41,27.54,27.24,27.38,140000.0,27.41,27.54,27.24,27.38,140000.0
2006-08-07 10:00:00,27.37,27.45,27.29,27.33,67000.0,27.37,27.45,27.29,27.33,67000.0
2006-08-07 10:30:00,27.33,27.43,27.32,27.4,62200.0,27.33,27.43,27.32,27.4,62200.0
2006-08-07 11:00:00,27.42,27.46,27.3,27.3,104200.0,27.42,27.46,27.3,27.3,104200.0
2006-08-07 11:30:00,27.32,27.4,27.32,27.4,48600.0,27.32,27.4,27.32,27.4,48600.0
2006-08-07 12:00:00,27.4,27.43,27.31,27.35,56400.0,27.4,27.43,27.31,27.35,56400.0
2006-08-07 12:30:00,27.39,27.44,27.33,27.33,24200.0,27.39,27.44,27.33,27.33,24200.0
2006-08-07 13:00:00,27.35,27.35,27.1,27.18,71200.0,27.35,27.35,27.1,27.18,71200.0
2006-08-07 13:30:00,27.2,27.3,27.18,27.3,17200.0,27.2,27.3,27.18,27.3,17200.0
2006-08-07 14:00:00,27.28,27.36,27.17,27.23,62800.0,27.28,27.36,27.17,27.23,62800.0
2006-08-07 14:30:00,27.23,27.27,27.15,27.25,35400.0,27.23,27.27,27.15,27.25,35400.0
2006-08-07 15:00:00,27.23,27.27,27.18,27.27,45000.0,27.23,27.27,27.18,27.27,45000.0
2006-08-07 15:30:00,27.26,27.31,27.18,27.27,84200.0,27.26,27.31,27.18,27.27,84200.0
2006-08-08 09:30:00,27.41,27.5,27.24,27.36,59400.0,27.41,27.5,27.24,27.36,59400.0
2006-08-08 10:00:00,27.42,27.63,27.36,27.58,53000.0,27.42,27.63,27.36,27.58,53000.0
2006-08-08 10:30:00,27.59,27.63,27.33,27.37,36400.0,27.59,27.63,27.33,27.37,36400.0
2006-08-08 11:00:00,27.34,27.38,27.25,27.38,60400.0,27.34,27.38,27.25,27.38,60400.0
2006-08-08 11:30:00,27.38,27.39,27.24,27.31,40600.0,27.38,27.39,27.24,27.31,40600.0
2006-08-08 12:00:00,27.31,27.35,27.29,27.34,13600.0,27.31,27.35,27.29,27.34,13600.0
2006-08-08 12:30:00,27.35,27.38,27.3,27.35,31400.0,27.35,27.38,27.3,27.35,31400.0
2006-08-08 13:00:00,27.35,27.35,27.3,27.3,26200.0,27.35,27.35,27.3,27.3,26200.0
2006-08-08 13:30:00,27.3,27.3,27.18,27.22,40600.0,27.3,27.3,27.18,27.22,40600.0
2006-08-08 14:00:00,27.24,27.42,26.93,27.03,116400.0,27.24,27.42,26.93,27.03,116400.0
2006-08-08 14:30:00,27.03,27.38,26.92,27.28,95800.0,27.03,27.38,26.92,27.28,95800.0
2006-08-08 15:00:00,27.27,27.3,26.84,26.92,51200.0,27.27,27.3,26.84,26.92,51200.0
2006-08-08 15:30:00,26.91,27.05,26.8,27.03,134000.0,26.91,27.05,26.8,27.03,134000.0
2006-08-09 09:30:00,27.29,27.35,27.06,27.19,90200.0,27.29,27.35,27.06,27.19,90200.0
2006-08-09 10:00:00,27.18,27.23,27.07,27.17,55000.0,27.18,27.23,27.07,27.17,55000.0
2006-08-09 10:30:00,27.18,27.3,27.17,27.24,45400.0,27.18,27.3,27.17,27.24,45400.0
2006-08-09 11:00:00,27.25,27.42,27.25,27.4,49600.0,27.25,27.42,27.25,27.4,49600.0
2006-08-09 11:30:00,27.4,27.48,27.4,27.42,44800.0,27.4,27.48,27.4,27.42,44800.0
2006-08-09 12:00:00,27.42,27.44,27.38,27.38,87000.0,27.42,27.44,27.38,27.38,87000.0
2006-08-09 12:30:00,27.4,27.45,27.4,27.42,12000.0,27.4,27.45,27.4,27.42,12000.0
2006-08-09 13:00:00,27.45,27.48,27.38,27.43,17800.0,27.45,27.48,27.38,27.43,17800.0
2006-08-09 13:30:00,27.43,27.49,27.43,27.46,11400.0,27.43,27.49,27.43,27.46,11400.0
2006-08-09 14:00:00,27.42,27.49,27.38,27.4,41000.0,27.42,27.49,27.38,27.4,41000.0
2006-08-09 14:30:00,27.42,27.43,27.25,27.28,42400.0,27.42,27.43,27.25,27.28,42400.0
2006-08-09 15:00:00,27.26,27.41,27.25,27.31,111000.0,27.26,27.41,27.25,27.31,111000.0
2006-08-09 15:30:00,27.31,27.36,27.02,27.03,155400.0,27.31,27.36,27.02,27.03,155400.0
2006-08-10 09:30:00,27.1,27.15,26.75,27.07,90600.0,27.1,27.15,26.75,27.07,90600.0
2006-08-10 10:00:00,27.03,27.06,26.7,26.95,71600.0,27.03,27.06,26.7,26.95,71600.0
2006-08-10 10:30:00,26.95,26.95,26.72,26.74,108400.0,26.95,26.95,26.72,26.74,108400.0
2006-08-10 11:00:00,26.75,26.91,26.7,26.81,58200.0,26.75,26.91,26.7,26.81,58200.0
2006-08-10 11:30:00,26.79,26.83,26.66,26.79,28400.0,26.79,26.83,26.66,26.79,28400.0
2006-08-10 12:00:00,26.79,26.85,26.74,26.85,27400.0,26.79,26.85,26.74,26.85,27400.0
2006-08-10 12:30:00,26.85,26.89,26.8,26.83,16600.0,26.85,26.89,26.8,26.83,16600.0
2006-08-10 13:00:00,26.83,26.85,26.71,26.72,9400.0,26.83,26.85,26.71,26.72,9400.0
2006-08-10 13:30:00,26.72,26.98,26.72,26.88,30600.0,26.72,26.98,26.72,26.88,30600.0
2006-08-10 14:00:00,26.88,27.02,26.85,26.99,26800.0,26.88,27.02,26.85,26.99,26800.0
2006-08-10 14:30:00,26.97,27.0,26.86,26.92,24000.0,26.97,27.0,26.86,26.92,24000.0
2006-08-10 15:00:00,26.93,26.93,26.8,26.84,43400.0,26.93,26.93,26.8,26.84,43400.0
2006-08-10 15:30:00,26.8,26.94,26.73,26.88,141000.0,26.8,26.94,26.73,26.88,141000.0
2006-08-11 09:30:00,26.76,27.04,26.58,26.58,39600.0,26.76,27.04,26.58,26.58,39600.0
2006-08-11 10:00:00,26.6,26.86,26.56,26.86,30800.0,26.6,26.86,26.56,26.86,30800.0
2006-08-11 10:30:00,26.85,27.08,26.8,27.08,44600.0,26.85,27.08,26.8,27.08,44600.0
2006-08-11 11:00:00,27.07,27.23,27.01,27.02,74800.0,27.07,27.23,27.01,27.02,74800.0
2006-08-11 11:30:00,27.01,27.13,27.01,27.04,36600.0,27.01,27.13,27.01,27.04,36600.0
2006-08-11 12:00:00,27.04,27.13,27.03,27.13,21400.0,27.04,27.13,27.03,27.13,21400.0
2006-08-11 12:30:00,27.11,27.17,27.04,27.08,20200.0,27.11,27.17,27.04,27.08,20200.0
2006-08-11 13:00:00,27.08,27.13,27.03,27.04,37600.0,27.08,27.13,27.03,27.04,37600.0
2006-08-11 13:30:00,27.06,27.11,27.06,27.1,34000.0,27.06,27.11,27.06,27.1,34000.0
2006-08-11 14:00:00,27.1,27.13,26.98,26.99,27200.0,27.1,27.13,26.98,26.99,27200.0
2006-08-11 14:30:00,26.98,27.05,26.92,27.0,34400.0,26.98,27.05,26.92,27.0,34400.0
2006-08-11 15:00:00,26.99,27.2,26.98,27.11,63000.0,26.99,27.2,26.98,27.11,63000.0
2006-08-11 15:30:00,27.11,27.26,27.09,27.12,100800.0,27.11,27.26,27.09,27.12,100800.0
2006-08-14 09:30:00,27.34,27.34,26.88,26.94,61000.0,27.34,27.34,26.88,26.94,61000.0
2006-08-14 10:00:00,26.93,27.01,26.69,26.78,36800.0,26.93,27.01,26.69,26.78,36800.0
2006-08-14 10:30:00,26.81,27.2,26.78,27.2,30000.0,26.81,27.2,26.78,27.2,30000.0
2006-08-14 11:00:00,27.2,27.44,27.2,27.32,29400.0,27.2,27.44,27.2,27.32,29400.0
2006-08-14 11:30:00,27.3,27.41,27.25,27.4,26800.0,27.3,27.41,27.25,27.4,26800.0
2006-08-14 12:00:00,27.4,27.4,27.22,27.26,15200.0,27.4,27.4,27.22,27.26,15200.0
2006-08-14 12:30:00,27.23,27.23,27.15,27.2,26400.0,27.23,27.23,27.15,27.2,26400.0
2006-08-14 13:00:00,27.2,27.2,27.13,27.14,14800.0,27.2,27.2,27.13,27.14,14800.0
2006-08-14 13:30:00,27.14,27.2,27.0,27.04,15400.0,27.14,27.2,27.0,27.04,15400.0
2006-08-14 14:00:00,27.05,27.06,26.97,27.01,23200.0,27.05,27.06,26.97,27.01,23200.0
2006-08-14 14:30:00,27.02,27.11,26.97,27.01,28000.0,27.02,27.11,26.97,27.01,28000.0
2006-08-14 15:00:00,27.01,27.09,26.95,27.08,43200.0,27.01,27.09,26.95,27.08,43200.0
2006-08-14 15:30:00,27.1,27.13,26.9,27.05,105600.0,27.1,27.13,26.9,27.05,105600.0
2006-08-15 09:30:00,27.37,27.49,27.21,27.28,28800.0,27.37,27.49,27.21,27.28,28800.0
2006-08-15 10:00:00,27.34,27.37,27.21,27.28,40600.0,27.34,27.37,27.21,27.28,40600.0
2006-08-15 10:30:00,27.28,27.35,27.28,27.3,47200.0,27.28,27.35,27.28,27.3,47200.0
2006-08-15 11:00:00,27.3,27.45,27.29,27.4,72400.0,27.3,27.45,27.29,27.4,72400.0
2006-08-15 11:30:00,27.4,27.4,27.25,27.27,28000.0,27.4,27.4,27.25,27.27,28000.0
2006-08-15 12:00:00,27.25,27.28,27.16,27.23,16600.0,27.25,27.28,27.16,27.23,16600.0
2006-08-15 12:30:00,27.23,27.29,27.21,27.29,21200.0,27.23,27.29,27.21,27.29,21200.0
2006-08-15 13:00:00,27.28,27.32,27.18,27.22,17400.0,27.28,27.32,27.18,27.22,17400.0
2006-08-15 13:30:00,27.19,27.28,27.18,27.28,12800.0,27.19,27.28,27.18,27.28,12800.0
2006-08-15 14:00:00,27.28,27.45,27.25,27.4,51000.0,27.28,27.45,27.25,27.4,51000.0
2006-08-15 14:30:00,27.42,27.48,27.3,27.34,59400.0,27.42,27.48,27.3,27.34,59400.0
2006-08-15 15:00:00,27.35,27.47,27.31,27.41,42400.0,27.35,27.47,27.31,27.41,42400.0
2006-08-15 15:30:00,27.41,27.42,27.37,27.41,80600.0,27.41,27.42,27.37,27.41,80600.0
2006-08-16 09:30:00,27.7,27.88,27.5,27.88,95800.0,27.7,27.88,27.5,27.88,95800.0
2006-08-16 10:00:00,27.86,27.95,27.77,27.85,33600.0,27.86,27.95,27.77,27.85,33600.0
2006-08-16 10:30:00,27.84,27.93,27.84,27.93,40200.0,27.84,27.93,27.84,27.93,40200.0
2006-08-16 11:00:00,27.92,27.95,27.89,27.91,30800.0,27.92,27.95,27.89,27.91,30800.0
2006-08-16 11:30:00,27.91,27.95,27.89,27.91,24600.0,27.91,27.95,27.89,27.91,24600.0
2006-08-16 12:00:00,27.92,28.0,27.92,27.98,29200.0,27.92,28.0,27.92,27.98,29200.0
2006-08-16 12:30:00,27.98,28.04,27.98,27.98,42000.0,27.98,28.04,27.98,27.98,42000.0
2006-08-16 13:00:00,28.0,28.0,27.67,27.67,133000.0,28.0,28.0,27.67,27.67,133000.0
2006-08-16 13:30:00,27.67,27.84,27.64,27.79,61800.0,27.67,27.84,27.64,27.79,61800.0
2006-08-16 14:00:00,27.86,27.88,27.79,27.85,25600.0,27.86,27.88,27.79,27.85,25600.0
2006-08-16 14:30:00,27.85,27.93,27.83,27.89,35000.0,27.85,27.93,27.83,27.89,35000.0
2006-08-16 15:00:00,27.89,27.92,27.88,27.89,35600.0,27.89,27.92,27.88,27.89,35600.0
2006-08-16 15:30:00,27.89,28.05,27.89,27.92,209400.0,27.89,28.05,27.89,27.92,209400.0
2006-08-17 09:30:00,27.79,28.02,27.74,27.96,32200.0,27.79,28.02,27.74,27.96,32200.0
2006-08-17 10:00:00,27.9,28.0,27.77,27.91,19400.0,27.9,28.0,27.77,27.91,19400.0
2006-08-17 10:30:00,27.86,27.89,27.59,27.73,55000.0,27.86,27.89,27.59,27.73,55000.0
2006-08-17 11:00:00,27.75,27.82,27.68,27.81,22200.0,27.75,27.82,27.68,27.81,22200.0
2006-08-17 11:30:00,27.79,27.95,27.73,27.77,19000.0,27.79,27.95,27.73,27.77,19000.0
2006-08-17 12:00:00,27.72,27.88,27.62,27.85,47000.0,27.72,27.88,27.62,27.85,47000.0
2006-08-17 12:30:00,27.84,27.93,27.82,27.85,21800.0,27.84,27.93,27.82,27.85,21800.0
2006-08-17 13:00:00,27.86,27.94,27.84,27.92,10600.0,27.86,27.94,27.84,27.92,10600.0
2006-08-17 13:30:00,27.9,27.9,27.72,27.75,14400.0,27.9,27.9,27.72,27.75,14400.0
2006-08-17 14:00:00,27.73,27.78,27.67,27.67,29200.0,27.73,27.78,27.67,27.67,29200.0
2006-08-17 14:30:00,27.69,27.91,27.68,27.9,13400.0,27.69,27.91,27.68,27.9,13400.0
2006-08-17 15:00:00,27.89,27.95,27.73,27.74,34400.0,27.89,27.95,27.73,27.74,34400.0
2006-08-17 15:30:00,27.74,27.87,27.65,27.81,121400.0,27.74,27.87,27.65,27.81,121400.0
2006-08-18 09:30:00,27.95,27.95,27.36,27.36,59400.0,27.95,27.95,27.36,27.36,59400.0
2006-08-18 10:00:00,27.4,27.61,27.38,27.55,26000.0,27.4,27.61,27.38,27.55,26000.0
2006-08-18 10:30:00,27.53,27.66,27.52,27.62,19000.0,27.53,27.66,27.52,27.62,19000.0
2006-08-18 11:00:00,27.64,27.77,27.63,27.74,13600.0,27.64,27.77,27.63,27.74,13600.0
2006-08-18 11:30:00,27.75,27.77,27.6,27.69,17000.0,27.75,27.77,27.6,27.69,17000.0
2006-08-18 12:00:00,27.68,27.7,27.63,27.7,11000.0,27.68,27.7,27.63,27.7,11000.0
2006-08-18 12:30:00,27.7,27.7,27.59,27.63,16800.0,27.7,27.7,27.59,27.63,16800.0
2006-08-18 13:00:00,27.67,27.7,27.63,27.66,8600.0,27.67,27.7,27.63,27.66,8600.0
2006-08-18 13:30:00,27.67,27.72,27.58,27.58,11400.0,27.67,27.72,27.58,27.58,11400.0
2006-08-18 14:00:00,27.58,27.77,27.56,27.71,12800.0,27.58,27.77,27.56,27.71,12800.0
2006-08-18 14:30:00,27.72,27.8,27.71,27.72,11800.0,27.72,27.8,27.71,27.72,11800.0
2006-08-18 15:00:00,27.72,27.78,27.72,27.72,20400.0,27.72,27.78,27.72,27.72,20400.0
2006-08-18 15:30:00,27.7,27.73,27.49,27.49,221400.0,27.7,27.73,27.49,27.49,221400.0
2006-08-21 09:30:00,27.4,27.4,27.0,27.19,92400.0,27.4,27.4,27.0,27.19,92400.0
2006-08-21 10:00:00,27.16,27.4,27.11,27.4,42600.0,27.16,27.4,27.11,27.4,42600.0
2006-08-21 10:30:00,27.36,27.67,27.35,27.48,39400.0,27.36,27.67,27.35,27.48,39400.0
2006-08-21 11:00:00,27.46,27.55,27.39,27.5,16200.0,27.46,27.55,27.39,27.5,16200.0
2006-08-21 11:30:00,27.49,27.56,27.43,27.46,23600.0,27.49,27.56,27.43,27.46,23600.0
2006-08-21 12:00:00,27.45,27.48,27.44,27.47,10200.0,27.45,27.48,27.44,27.47,10200.0
2006-08-21 12:30:00,27.46,27.49,27.42,27.47,25800.0,27.46,27.49,27.42,27.47,25800.0
2006-08-21 13:00:00,27.46,27.46,27.36,27.36,16800.0,27.46,27.46,27.36,27.36,16800.0
2006-08-21 13:30:00,27.37,27.41,27.36,27.41,11400.0,27.37,27.41,27.36,27.41,11400.0
2006-08-21 14:00:00,27.41,27.41,27.36,27.41,13600.0,27.41,27.41,27.36,27.41,13600.0
2006-08-21 14:30:00,27.41,27.41,27.39,27.39,31200.0,27.41,27.41,27.39,27.39,31200.0
2006-08-21 15:00:00,27.41,27.52,27.39,27.49,35400.0,27.41,27.52,27.39,27.49,35400.0
2006-08-21 15:30:00,27.5,27.67,27.46,27.49,73400.0,27.5,27.67,27.46,27.49,73400.0
2006-08-22 09:30:00,27.41,27.5,27.33,27.46,24200.0,27.41,27.5,27.33,27.46,24200.0
2006-08-22 10:00:00,27.52,27.65,27.43,27.6,19400.0,27.52,27.65,27.43,27.6,19400.0
2006-08-22 10:30:00,27.61,27.61,27.47,27.51,38400.0,27.61,27.61,27.47,27.51,38400.0
2006-08-22 11:00:00,27.49,27.55,27.47,27.54,19400.0,27.49,27.55,27.47,27.54,19400.0
2006-08-22 11:30:00,27.59,27.6,27.42,27.42,35000.0,27.59,27.6,27.42,27.42,35000.0
2006-08-22 12:00:00,27.41,27.47,27.41,27.43,11400.0,27.41,27.47,27.41,27.43,11400.0
2006-08-22 12:30:00,27.41,27.41,27.33,27.36,21800.0,27.41,27.41,27.33,27.36,21800.0
2006-08-22 13:00:00,27.35,27.36,27.03,27.07,39000.0,27.35,27.36,27.03,27.07,39000.0
2006-08-22 13:30:00,27.07,27.2,27.03,27.18,41800.0,27.07,27.2,27.03,27.18,41800.0
2006-08-22 14:00:00,27.17,27.28,27.03,27.28,42200.0,27.17,27.28,27.03,27.28,42200.0
2006-08-22 14:30:00,27.25,27.3,27.21,27.28,21200.0,27.25,27.3,27.21,27.28,21200.0
2006-08-22 15:00:00,27.3,27.34,27.19,27.3,66400.0,27.3,27.34,27.19,27.3,66400.0
2006-08-22 15:30:00,27.32,27.36,27.28,27.3,56000.0,27.32,27.36,27.28,27.3,56000.0
2006-08-23 09:30:00,27.4,27.41,27.24,27.41,20600.0,27.4,27.41,27.24,27.41,20600.0
2006-08-23 10:00:00,27.39,27.39,27.09,27.15,25800.0,27.39,27.39,27.09,27.15,25800.0
2006-08-23 10:30:00,27.12,27.2,26.96,26.96,27600.0,27.12,27.2,26.96,26.96,27600.0
2006-08-23 11:00:00,26.95,27.01,26.75,26.86,41400.0,26.95,27.01,26.75,26.86,41400.0
2006-08-23 11:30:00,26.88,27.05,26.8,27.05,36800.0,26.88,27.05,26.8,27.05,36800.0
2006-08-23 12:00:00,27.04,27.05,26.89,26.91,21000.0,27.04,27.05,26.89,26.91,21000.0
2006-08-23 12:30:00,26.93,27.04,26.91,27.04,13400.0,26.93,27.04,26.91,27.04,13400.0
2006-08-23 13:00:00,27.04,27.05,26.97,27.03,15000.0,27.04,27.05,26.97,27.03,15000.0
2006-08-23 13:30:00,27.0,27.0,26.89,26.93,23000.0,27.0,27.0,26.89,26.93,23000.0
2006-08-23 14:00:00,26.93,26.93,26.85,26.86,7800.0,26.93,26.93,26.85,26.86,7800.0
2006-08-23 14:30:00,26.84,26.93,26.78,26.85,13400.0,26.84,26.93,26.78,26.85,13400.0
2006-08-23 15:00:00,26.85,26.95,26.8,26.9,19400.0,26.85,26.95,26.8,26.9,19400.0
2006-08-23 15:30:00,26.9,27.4,26.9,27.36,109200.0,26.9,27.4,26.9,27.36,109200.0
2006-08-24 09:30:00,27.29,27.39,27.16,27.35,23400.0,27.29,27.39,27.16,27.35,23400.0
2006-08-24 10:00:00,27.3,27.33,27.15,27.15,14200.0,27.3,27.33,27.15,27.15,14200.0
2006-08-24 10:30:00,27.15,27.15,26.88,26.93,23800.0,27.15,27.15,26.88,26.93,23800.0
2006-08-24 11:00:00,26.95,26.96,26.88,26.96,4600.0,26.95,26.96,26.88,26.96,4600.0
2006-08-24 11:30:00,26.92,26.97,26.88,26.88,17000.0,26.92,26.97,26.88,26.88,17000.0
2006-08-24 12:00:00,26.88,26.88,26.79,26.81,17400.0,26.88,26.88,26.79,26.81,17400.0
2006-08-24 12:30:00,26.81,26.84,26.79,26.82,17600.0,26.81,26.84,26.79,26.82,17600.0
2006-08-24 13:00:00,26.82,26.86,26.79,26.85,21600.0,26.82,26.86,26.79,26.85,21600.0
2006-08-24 13:30:00,26.83,26.93,26.81,26.86,40600.0,26.83,26.93,26.81,26.86,40600.0
2006-08-24 14:00:00,26.9,26.93,26.85,26.91,36000.0,26.9,26.93,26.85,26.91,36000.0
2006-08-24 14:30:00,26.9,26.93,26.88,26.9,19200.0,26.9,26.93,26.88,26.9,19200.0
2006-08-24 15:00:00,26.91,26.91,26.83,26.85,28600.0,26.91,26.91,26.83,26.85,28600.0
2006-08-24 15:30:00,26.85,27.02,26.82,26.95,161800.0,26.85,27.02,26.82,26.95,161800.0
2006-08-25 09:30:00,26.98,27.13,26.66,27.1,21000.0,26.98,27.13,26.66,27.1,21000.0
2006-08-25 10:00:00,27.06,27.06,26.8,26.9,38400.0,27.06,27.06,26.8,26.9,38400.0
2006-08-25 10:30:00,26.9,26.9,26.66,26.71,26600.0,26.9,26.9,26.66,26.71,26600.0
2006-08-25 11:00:00,26.69,26.71,26.54,26.68,29400.0,26.69,26.71,26.54,26.68,29400.0
2006-08-25 11:30:00,26.63,26.64,26.58,26.63,15000.0,26.63,26.64,26.58,26.63,15000.0
2006-08-25 12:00:00,26.63,26.65,26.62,26.65,12000.0,26.63,26.65,26.62,26.65,12000.0
2006-08-25 12:30:00,26.65,26.73,26.56,26.62,25800.0,26.65,26.73,26.56,26.62,25800.0
2006-08-25 13:00:00,26.61,26.65,26.61,26.65,12200.0,26.61,26.65,26.61,26.65,12200.0
2006-08-25 13:30:00,26.65,26.68,26.6,26.61,14800.0,26.65,26.68,26.6,26.61,14800.0
2006-08-25 14:00:00,26.62,26.67,26.58,26.67,17400.0,26.62,26.67,26.58,26.67,17400.0
2006-08-25 14:30:00,26.67,26.75,26.67,26.7,14400.0,26.67,26.75,26.67,26.7,14400.0
2006-08-25 15:00:00,26.72,26.78,26.65,26.75,31200.0,26.72,26.78,26.65,26.75,31200.0
2006-08-25 15:30:00,26.77,26.82,26.66,26.71,47400.0,26.77,26.82,26.66,26.71,47400.0
2006-08-28 09:30:00,26.75,26.84,26.55,26.75,43200.0,26.75,26.84,26.55,26.75,43200.0
2006-08-28 10:00:00,26.75,26.93,26.74,26.92,22600.0,26.75,26.93,26.74,26.92,22600.0
2006-08-28 10:30:00,26.93,27.14,26.93,27.14,25800.0,26.93,27.14,26.93,27.14,25800.0
2006-08-28 11:00:00,27.15,27.24,27.05,27.08,58600.0,27.15,27.24,27.05,27.08,58600.0
2006-08-28 11:30:00,27.08,27.2,27.08,27.18,28800.0,27.08,27.2,27.08,27.18,28800.0
2006-08-28 12:00:00,27.17,27.24,27.11,27.23,21400.0,27.17,27.24,27.11,27.23,21400.0
2006-08-28 12:30:00,27.25,27.25,27.08,27.09,37400.0,27.25,27.25,27.08,27.09,37400.0
2006-08-28 13:00:00,27.07,27.1,26.99,27.09,16800.0,27.07,27.1,26.99,27.09,16800.0
2006-08-28 13:30:00,27.1,27.25,27.07,27.25,14400.0,27.1,27.25,27.07,27.25,14400.0
2006-08-28 14:00:00,27.25,27.25,27.13,27.18,13800.0,27.25,27.25,27.13,27.18,13800.0
2006-08-28 14:30:00,27.17,27.17,27.08,27.14,39000.0,27.17,27.17,27.08,27.14,39000.0
2006-08-28 15:00:00,27.14,27.17,27.05,27.16,21600.0,27.14,27.17,27.05,27.16,21600.0
2006-08-28 15:30:00,27.14,27.14,26.97,27.09,93800.0,27.14,27.14,26.97,27.09,93800.0
2006-08-29 09:30:00,27.16,27.16,27.02,27.1,32400.0,27.16,27.16,27.02,27.1,32400.0
2006-08-29 10:00:00,27.09,27.1,26.94,26.98,24400.0,27.09,27.1,26.94,26.98,24400.0
2006-08-29 10:30:00,26.97,27.0,26.84,26.95,36200.0,26.97,27.0,26.84,26.95,36200.0
2006-08-29 11:00:00,26.95,27.08,26.88,26.89,19600.0,26.95,27.08,26.88,26.89,19600.0
2006-08-29 11:30:00,26.9,26.92,26.85,26.91,13800.0,26.9,26.92,26.85,26.91,13800.0
2006-08-29 12:00:00,26.92,26.95,26.86,26.86,10600.0,26.92,26.95,26.86,26.86,10600.0
2006-08-29 12:30:00,26.87,26.93,26.87,26.93,6400.0,26.87,26.93,26.87,26.93,6400.0
2006-08-29 13:00:00,26.93,26.95,26.89,26.92,11200.0,26.93,26.95,26.89,26.92,11200.0
2006-08-29 13:30:00,26.93,27.0,26.88,26.89,13200.0,26.93,27.0,26.88,26.89,13200.0
2006-08-29 14:00:00,26.89,27.1,26.82,27.0,40400.0,26.89,27.1,26.82,27.0,40400.0
2006-08-29 14:30:00,27.04,27.13,26.99,27.01,50800.0,27.04,27.13,26.99,27.01,50800.0
2006-08-29 15:00:00,27.01,27.13,26.96,27.01,97400.0,27.01,27.13,26.96,27.01,97400.0
2006-08-29 15:30:00,27.03,27.17,27.0,27.05,177000.0,27.03,27.17,27.0,27.05,177000.0
2006-08-30 09:30:00,27.13,27.34,26.89,27.0,71000.0,27.13,27.34,26.89,27.0,71000.0
2006-08-30 10:00:00,26.98,27.25,26.93,27.25,46000.0,26.98,27.25,26.93,27.25,46000.0
2006-08-30 10:30:00,27.25,27.58,27.23,27.58,156000.0,27.25,27.58,27.23,27.58,156000.0
2006-08-30 11:00:00,27.54,27.73,27.5,27.66,83400.0,27.54,27.73,27.5,27.66,83400.0
2006-08-30 11:30:00,27.65,27.66,27.48,27.61,35200.0,27.65,27.66,27.48,27.61,35200.0
2006-08-30 12:00:00,27.61,27.67,27.43,27.48,56200.0,27.61,27.67,27.43,27.48,56200.0
2006-08-30 12:30:00,27.48,27.68,27.48,27.66,15200.0,27.48,27.68,27.48,27.66,15200.0
2006-08-30 13:00:00,27.67,27.67,27.5,27.52,55200.0,27.67,27.67,27.5,27.52,55200.0
2006-08-30 13:30:00,27.51,27.56,27.42,27.42,66000.0,27.51,27.56,27.42,27.42,66000.0
2006-08-30 14:00:00,27.39,27.42,27.32,27.32,72800.0,27.39,27.42,27.32,27.32,72800.0
2006-08-30 14:30:00,27.33,27.42,27.17,27.41,48600.0,27.33,27.42,27.17,27.41,48600.0
2006-08-30 15:00:00,27.45,27.56,27.39,27.49,68600.0,27.45,27.56,27.39,27.49,68600.0
2006-08-30 15:30:00,27.5,27.56,27.3,27.5,132800.0,27.5,27.56,27.3,27.5,132800.0
2006-08-31 09:30:00,27.5,27.78,27.25,27.65,40200.0,27.5,27.78,27.25,27.65,40200.0
2006-08-31 10:00:00,27.7,27.82,27.58,27.63,17400.0,27.7,27.82,27.58,27.63,17400.0
2006-08-31 10:30:00,27.66,27.71,27.43,27.5,37200.0,27.66,27.71,27.43,27.5,37200.0
2006-08-31 11:00:00,27.48,27.53,27.37,27.4,28200.0,27.48,27.53,27.37,27.4,28200.0
2006-08-31 11:30:00,27.4,27.53,27.38,27.52,27200.0,27.4,27.53,27.38,27.52,27200.0
2006-08-31 12:00:00,27.55,27.55,27.48,27.49,6800.0,27.55,27.55,27.48,27.49,6800.0
2006-08-31 12:30:00,27.49,27.5,27.36,27.38,31400.0,27.49,27.5,27.36,27.38,31400.0
2006-08-31 13:00:00,27.39,27.39,27.27,27.31,15200.0,27.39,27.39,27.27,27.31,15200.0
2006-08-31 13:30:00,27.35,27.39,27.31,27.36,19200.0,27.35,27.39,27.31,27.36,19200.0
2006-08-31 14:00:00,27.34,27.41,27.33,27.37,11200.0,27.34,27.41,27.33,27.37,11200.0
2006-08-31 14:30:00,27.37,27.45,27.36,27.45,22800.0,27.37,27.45,27.36,27.45,22800.0
2006-08-31 15:00:00,27.45,27.46,27.34,27.45,34000.0,27.45,27.46,27.34,27.45,34000.0
2006-08-31 15:30:00,27.44,27.46,27.21,27.3,145600.0,27.44,27.46,27.21,27.3,145600.0
2006-09-01 09:30:00,27.53,27.58,27.23,27.36,26400.0,27.53,27.58,27.23,27.36,26400.0
2006-09-01 10:00:00,27.35,27.38,26.97,27.14,52800.0,27.35,27.38,26.97,27.14,52800.0
2006-09-01 10:30:00,27.13,27.27,27.13,27.26,24400.0,27.13,27.27,27.13,27.26,24400.0
2006-09-01 11:00:00,27.24,27.3,27.21,27.26,7400.0,27.24,27.3,27.21,27.26,7400.0
2006-09-01 11:30:00,27.28,27.4,27.28,27.4,9200.0,27.28,27.4,27.28,27.4,9200.0
2006-09-01 12:00:00,27.4,27.48,27.39,27.47,27400.0,27.4,27.48,27.39,27.47,27400.0
2006-09-01 12:30:00,27.44,27.47,27.4,27.46,26800.0,27.44,27.47,27.4,27.46,26800.0
2006-09-01 13:00:00,27.43,27.48,27.43,27.44,26800.0,27.43,27.48,27.43,27.44,26800.0
2006-09-01 13:30:00,27.44,27.5,27.23,27.33,33400.0,27.44,27.5,27.23,27.33,33400.0
2006-09-01 14:00:00,27.32,27.32,27.24,27.29,6800.0,27.32,27.32,27.24,27.29,6800.0
2006-09-01 14:30:00,27.31,27.31,27.07,27.14,23800.0,27.31,27.31,27.07,27.14,23800.0
2006-09-01 15:00:00,27.13,27.34,27.13,27.34,35400.0,27.13,27.34,27.13,27.34,35400.0
2006-09-01 15:30:00,27.35,27.45,27.3,27.35,53800.0,27.35,27.45,27.3,27.35,53800.0
2006-09-05 09:30:00,27.22,27.24,26.86,27.08,42000.0,27.22,27.24,26.86,27.08,42000.0
2006-09-05 10:00:00,27.08,27.39,27.08,27.33,16800.0,27.08,27.39,27.08,27.33,16800.0
2006-09-05 10:30:00,27.3,27.3,27.19,27.25,16400.0,27.3,27.3,27.19,27.25,16400.0
2006-09-05 11:00:00,27.25,27.39,27.17,27.34,50000.0,27.25,27.39,27.17,27.34,50000.0
2006-09-05 11:30:00,27.34,27.35,27.14,27.22,30800.0,27.34,27.35,27.14,27.22,30800.0
2006-09-05 12:00:00,27.23,27.23,27.13,27.15,15200.0,27.23,27.23,27.13,27.15,15200.0
2006-09-05 12:30:00,27.16,27.29,27.15,27.24,13400.0,27.16,27.29,27.15,27.24,13400.0
2006-09-05 13:00:00,27.2,27.25,27.08,27.23,15200.0,27.2,27.25,27.08,27.23,15200.0
2006-09-05 13:30:00,27.23,27.23,27.01,27.05,8800.0,27.23,27.23,27.01,27.05,8800.0
2006-09-05 14:00:00,27.06,27.24,27.05,27.14,15600.0,27.06,27.24,27.05,27.14,15600.0
2006-09-05 14:30:00,27.11,27.27,27.06,27.21,11400.0,27.11,27.27,27.06,27.21,11400.0
2006-09-05 15:00:00,27.18,27.24,27.06,27.14,16200.0,27.18,27.24,27.06,27.14,16200.0
2006-09-05 15:30:00,27.15,27.17,27.04,27.13,128400.0,27.15,27.17,27.04,27.13,128400.0
2006-09-06 09:30:00,27.0,27.04,26.73,26.73,31000.0,27.0,27.04,26.73,26.73,31000.0
2006-09-06 10:00:00,26.73,26.82,26.65,26.66,62000.0,26.73,26.82,26.65,26.66,62000.0
2006-09-06 10:30:00,26.65,26.7,26.52,26.61,58200.0,26.65,26.7,26.52,26.61,58200.0
2006-09-06 11:00:00,26.62,26.65,26.5,26.53,45200.0,26.62,26.65,26.5,26.53,45200.0
2006-09-06 11:30:00,26.52,26.53,26.35,26.35,76000.0,26.52,26.53,26.35,26.35,76000.0
2006-09-06 12:00:00,26.34,26.41,26.28,26.34,63600.0,26.34,26.41,26.28,26.34,63600.0
2006-09-06 12:30:00,26.36,26.55,26.36,26.52,55200.0,26.36,26.55,26.36,26.52,55200.0
2006-09-06 13:00:00,26.52,26.55,26.47,26.55,37200.0,26.52,26.55,26.47,26.55,37200.0
2006-09-06 13:30:00,26.55,26.65,26.54,26.64,24000.0,26.55,26.65,26.54,26.64,24000.0
2006-09-06 14:00:00,26.64,26.68,26.43,26.55,35400.0,26.64,26.68,26.43,26.55,35400.0
2006-09-06 14:30:00,26.54,26.56,26.47,26.52,62600.0,26.54,26.56,26.47,26.52,62600.0
2006-09-06 15:00:00,26.52,26.65,26.49,26.63,65400.0,26.52,26.65,26.49,26.63,65400.0
2006-09-06 15:30:00,26.64,26.7,26.59,26.61,110200.0,26.64,26.7,26.59,26.61,110200.0
2006-09-07 09:30:00,26.59,26.59,26.23,26.36,36200.0,26.59,26.59,26.23,26.36,36200.0
2006-09-07 10:00:00,26.36,26.36,26.27,26.29,17400.0,26.36,26.36,26.27,26.29,17400.0
2006-09-07 10:30:00,26.27,26.48,26.17,26.44,50800.0,26.27,26.48,26.17,26.44,50800.0
2006-09-07 11:00:00,26.43,26.56,26.29,26.39,19200.0,26.43,26.56,26.29,26.39,19200.0
2006-09-07 11:30:00,26.39,26.57,26.38,26.57,19600.0,26.39,26.57,26.38,26.57,19600.0
2006-09-07 12:00:00,26.59,26.63,26.56,26.56,27200.0,26.59,26.63,26.56,26.56,27200.0
2006-09-07 12:30:00,26.51,26.55,26.44,26.52,7400.0,26.51,26.55,26.44,26.52,7400.0
2006-09-07 13:00:00,26.5,26.61,26.49,26.55,5800.0,26.5,26.61,26.49,26.55,5800.0
2006-09-07 13:30:00,26.55,26.9,26.55,26.83,23000.0,26.55,26.9,26.55,26.83,23000.0
2006-09-07 14:00:00,26.78,26.78,26.66,26.73,18200.0,26.78,26.78,26.66,26.73,18200.0
2006-09-07 14:30:00,26.73,26.9,26.7,26.86,48200.0,26.73,26.9,26.7,26.86,48200.0
2006-09-07 15:00:00,26.86,26.86,26.67,26.75,94200.0,26.86,26.86,26.67,26.75,94200.0
2006-09-07 15:30:00,26.75,26.79,26.66,26.73,89400.0,26.75,26.79,26.66,26.73,89400.0
2006-09-08 09:30:00,26.83,26.95,26.61,26.84,24600.0,26.83,26.95,26.61,26.84,24600.0
2006-09-08 10:00:00,26.84,26.9,26.8,26.89,14000.0,26.84,26.9,26.8,26.89,14000.0
2006-09-08 10:30:00,26.93,27.03,26.83,27.03,61200.0,26.93,27.03,26.83,27.03,61200.0
2006-09-08 11:00:00,27.03,27.11,26.93,27.05,47000.0,27.03,27.11,26.93,27.05,47000.0
2006-09-08 11:30:00,27.01,27.07,26.94,27.02,42000.0,27.01,27.07,26.94,27.02,42000.0
2006-09-08 12:00:00,26.97,26.97,26.88,26.92,7000.0,26.97,26.97,26.88,26.92,7000.0
2006-09-08 12:30:00,26.93,27.06,26.93,27.06,12400.0,26.93,27.06,26.93,27.06,12400.0
2006-09-08 13:00:00,27.06,27.11,27.03,27.05,41800.0,27.06,27.11,27.03,27.05,41800.0
2006-09-08 13:30:00,27.03,27.13,26.93,27.08,29000.0,27.03,27.13,26.93,27.08,29000.0
2006-09-08 14:00:00,27.05,27.08,27.0,27.03,62000.0,27.05,27.08,27.0,27.03,62000.0
2006-09-08 14:30:00,27.03,27.05,27.0,27.04,59800.0,27.03,27.05,27.0,27.04,59800.0
2006-09-08 15:00:00,27.04,27.04,27.0,27.03,50600.0,27.04,27.04,27.0,27.03,50600.0
2006-09-08 15:30:00,27.02,27.04,26.93,26.96,118600.0,27.02,27.04,26.93,26.96,118600.0
2006-09-11 09:30:00,26.9,27.07,26.65,26.7,23000.0,26.9,27.07,26.65,26.7,23000.0
2006-09-11 10:00:00,26.72,26.86,26.67,26.75,24400.0,26.72,26.86,26.67,26.75,24400.0
2006-09-11 10:30:00,26.75,26.86,26.75,26.83,15000.0,26.75,26.86,26.75,26.83,15000.0
2006-09-11 11:00:00,26.82,27.07,26.82,27.01,43800.0,26.82,27.07,26.82,27.01,43800.0
2006-09-11 11:30:00,27.03,27.05,26.89,27.0,39800.0,27.03,27.05,26.89,27.0,39800.0
2006-09-11 12:00:00,27.01,27.34,26.99,27.15,86400.0,27.01,27.34,26.99,27.15,86400.0
2006-09-11 12:30:00,27.14,27.14,26.99,27.0,14000.0,27.14,27.14,26.99,27.0,14000.0
2006-09-11 13:00:00,27.0,27.25,27.0,27.25,28200.0,27.0,27.25,27.0,27.25,28200.0
2006-09-11 13:30:00,27.22,27.22,27.07,27.11,7600.0,27.22,27.22,27.07,27.11,7600.0
2006-09-11 14:00:00,27.13,27.18,27.1,27.16,22600.0,27.13,27.18,27.1,27.16,22600.0
2006-09-11 14:30:00,27.17,27.3,27.14,27.25,16000.0,27.17,27.3,27.14,27.25,16000.0
2006-09-11 15:00:00,27.25,27.27,27.1,27.27,42200.0,27.25,27.27,27.1,27.27,42200.0
2006-09-11 15:30:00,27.25,27.31,27.06,27.15,48200.0,27.25,27.31,27.06,27.15,48200.0
2006-09-12 09:30:00,27.25,27.32,27.11,27.16,35400.0,27.25,27.32,27.11,27.16,35400.0
2006-09-12 10:00:00,27.17,27.3,27.11,27.28,15800.0,27.17,27.3,27.11,27.28,15800.0
2006-09-12 10:30:00,27.31,27.44,27.29,27.42,18400.0,27.31,27.44,27.29,27.42,18400.0
2006-09-12 11:00:00,27.43,27.49,27.39,27.46,12000.0,27.43,27.49,27.39,27.46,12000.0
2006-09-12 11:30:00,27.45,27.66,27.45,27.59,73800.0,27.45,27.66,27.45,27.59,73800.0
2006-09-12 12:00:00,27.58,27.58,27.52,27.57,12800.0,27.58,27.58,27.52,27.57,12800.0
2006-09-12 12:30:00,27.57,27.67,27.55,27.67,15200.0,27.57,27.67,27.55,27.67,15200.0
2006-09-12 13:00:00,27.68,27.77,27.63,27.73,83400.0,27.68,27.77,27.63,27.73,83400.0
2006-09-12 13:30:00,27.73,28.07,27.71,28.05,83600.0,27.73,28.07,27.71,28.05,83600.0
2006-09-12 14:00:00,28.05,28.29,28.0,28.28,158000.0,28.05,28.29,28.0,28.28,158000.0
2006-09-12 14:30:00,28.28,28.39,28.25,28.38,126000.0,28.28,28.39,28.25,28.38,126000.0
2006-09-12 15:00:00,28.38,28.38,28.14,28.24,115400.0,28.38,28.38,28.14,28.24,115400.0
2006-09-12 15:30:00,28.22,28.24,28.0,28.1,226400.0,28.22,28.24,28.0,28.1,226400.0
2006-09-13 09:30:00,27.94,27.95,27.63,27.85,65400.0,27.94,27.95,27.63,27.85,65400.0
2006-09-13 10:00:00,27.84,28.11,27.75,27.96,75400.0,27.84,28.11,27.75,27.96,75400.0
2006-09-13 10:30:00,28.01,28.01,27.74,27.9,70200.0,28.01,28.01,27.74,27.9,70200.0
2006-09-13 11:00:00,27.9,27.99,27.84,27.93,26200.0,27.9,27.99,27.84,27.93,26200.0
2006-09-13 11:30:00,27.91,27.92,27.74,27.83,56200.0,27.91,27.92,27.74,27.83,56200.0
2006-09-13 12:00:00,27.83,28.1,27.75,28.05,62000.0,27.83,28.1,27.75,28.05,62000.0
2006-09-13 12:30:00,28.05,28.09,27.97,27.98,43400.0,28.05,28.09,27.97,27.98,43400.0
2006-09-13 13:00:00,27.98,28.09,27.96,28.09,106000.0,27.98,28.09,27.96,28.09,106000.0
2006-09-13 13:30:00,28.09,28.23,28.06,28.2,48000.0,28.09,28.23,28.06,28.2,48000.0
2006-09-13 14:00:00,28.21,28.41,28.21,28.29,130800.0,28.21,28.41,28.21,28.29,130800.0
2006-09-13 14:30:00,28.27,28.33,28.17,28.3,48000.0,28.27,28.33,28.17,28.3,48000.0
2006-09-13 15:00:00,28.29,28.36,28.2,28.34,76200.0,28.29,28.36,28.2,28.34,76200.0
2006-09-13 15:30:00,28.33,28.4,28.15,28.33,176200.0,28.33,28.4,28.15,28.33,176200.0
2006-09-14 09:30:00,28.16,28.42,27.83,28.01,66800.0,28.16,28.42,27.83,28.01,66800.0
2006-09-14 10:00:00,28.0,28.09,27.83,27.96,29600.0,28.0,28.09,27.83,27.96,29600.0
2006-09-14 10:30:00,28.03,28.12,27.83,28.07,47200.0,28.03,28.12,27.83,28.07,47200.0
2006-09-14 11:00:00,28.08,28.3,28.04,28.28,25200.0,28.08,28.3,28.04,28.28,25200.0
2006-09-14 11:30:00,28.26,28.26,28.18,28.2,30000.0,28.26,28.26,28.18,28.2,30000.0
2006-09-14 12:00:00,28.22,28.32,28.18,28.29,42000.0,28.22,28.32,28.18,28.29,42000.0
2006-09-14 12:30:00,28.3,28.34,28.27,28.27,24400.0,28.3,28.34,28.27,28.27,24400.0
2006-09-14 13:00:00,28.27,28.33,28.27,28.33,30800.0,28.27,28.33,28.27,28.33,30800.0
2006-09-14 13:30:00,28.33,28.33,28.26,28.31,24000.0,28.33,28.33,28.26,28.31,24000.0
2006-09-14 14:00:00,28.31,28.31,28.25,28.28,48200.0,28.31,28.31,28.25,28.28,48200.0
2006-09-14 14:30:00,28.28,28.33,28.23,28.28,44600.0,28.28,28.33,28.23,28.28,44600.0
2006-09-14 15:00:00,28.28,28.33,28.27,28.32,55400.0,28.28,28.33,28.27,28.32,55400.0
2006-09-14 15:30:00,28.31,28.35,28.3,28.33,146800.0,28.31,28.35,28.3,28.33,146800.0
2006-09-15 09:30:00,28.5,28.54,28.33,28.43,313600.0,28.5,28.54,28.33,28.43,313600.0
2006-09-15 10:00:00,28.43,28.7,28.43,28.61,56800.0,28.43,28.7,28.43,28.61,56800.0
2006-09-15 10:30:00,28.64,28.67,28.43,28.56,92200.0,28.64,28.67,28.43,28.56,92200.0
2006-09-15 11:00:00,28.55,28.6,28.45,28.5,82000.0,28.55,28.6,28.45,28.5,82000.0
2006-09-15 11:30:00,28.47,28.55,28.47,28.47,38400.0,28.47,28.55,28.47,28.47,38400.0
2006-09-15 12:00:00,28.47,28.5,28.45,28.48,46200.0,28.47,28.5,28.45,28.48,46200.0
2006-09-15 12:30:00,28.47,28.5,28.45,28.5,74600.0,28.47,28.5,28.45,28.5,74600.0
2006-09-15 13:00:00,28.5,28.55,28.36,28.39,75400.0,28.5,28.55,28.36,28.39,75400.0
2006-09-15 13:30:00,28.35,28.54,28.35,28.49,45400.0,28.35,28.54,28.35,28.49,45400.0
2006-09-15 14:00:00,28.49,28.5,28.41,28.48,102000.0,28.49,28.5,28.41,28.48,102000.0
2006-09-15 14:30:00,28.48,28.5,28.3,28.41,101600.0,28.48,28.5,28.3,28.41,101600.0
2006-09-15 15:00:00,28.45,28.45,28.28,28.41,139800.0,28.45,28.45,28.28,28.41,139800.0
2006-09-15 15:30:00,28.39,28.49,28.39,28.46,105800.0,28.39,28.49,28.39,28.46,105800.0
2006-09-18 09:30:00,28.59,28.6,28.38,28.5,97600.0,28.59,28.6,28.38,28.5,97600.0
2006-09-18 10:00:00,28.5,28.61,28.46,28.51,137800.0,28.5,28.61,28.46,28.51,137800.0
2006-09-18 10:30:00,28.51,28.53,28.4,28.43,175200.0,28.51,28.53,28.4,28.43,175200.0
2006-09-18 11:00:00,28.4,28.4,28.23,28.25,47600.0,28.4,28.4,28.23,28.25,47600.0
2006-09-18 11:30:00,28.23,28.43,28.23,28.42,27000.0,28.23,28.43,28.23,28.42,27000.0
2006-09-18 12:00:00,28.45,28.52,28.45,28.5,9000.0,28.45,28.52,28.45,28.5,9000.0
2006-09-18 12:30:00,28.5,28.68,28.5,28.68,13000.0,28.5,28.68,28.5,28.68,13000.0
2006-09-18 13:00:00,28.67,28.7,28.6,28.66,11600.0,28.67,28.7,28.6,28.66,11600.0
2006-09-18 13:30:00,28.63,28.63,28.46,28.48,18400.0,28.63,28.63,28.46,28.48,18400.0
2006-09-18 14:00:00,28.5,28.61,28.4,28.53,19400.0,28.5,28.61,28.4,28.53,19400.0
2006-09-18 14:30:00,28.53,28.57,28.47,28.5,23000.0,28.53,28.57,28.47,28.5,23000.0
2006-09-18 15:00:00,28.5,28.58,28.48,28.5,50400.0,28.5,28.58,28.48,28.5,50400.0
2006-09-18 15:30:00,28.5,28.54,28.47,28.5,98800.0,28.5,28.54,28.47,28.5,98800.0
2006-09-19 09:30:00,28.44,28.47,28.2,28.3,24000.0,28.44,28.47,28.2,28.3,24000.0
2006-09-19 10:00:00,28.3,28.4,28.24,28.31,20800.0,28.3,28.4,28.24,28.31,20800.0
2006-09-19 10:30:00,28.31,28.52,28.25,28.5,170400.0,28.31,28.52,28.25,28.5,170400.0
2006-09-19 11:00:00,28.51,28.61,28.43,28.43,17600.0,28.51,28.61,28.43,28.43,17600.0
2006-09-19 11:30:00,28.43,28.43,28.27,28.35,55800.0,28.43,28.43,28.27,28.35,55800.0
2006-09-19 12:00:00,28.35,28.5,28.29,28.29,31800.0,28.35,28.5,28.29,28.29,31800.0
2006-09-19 12:30:00,28.29,28.43,28.28,28.39,14200.0,28.29,28.43,28.28,28.39,14200.0
2006-09-19 13:00:00,28.38,28.41,28.3,28.38,10400.0,28.38,28.41,28.3,28.38,10400.0
2006-09-19 13:30:00,28.38,28.43,28.3,28.3,16800.0,28.38,28.43,28.3,28.3,16800.0
2006-09-19 14:00:00,28.31,28.39,28.29,28.36,43600.0,28.31,28.39,28.29,28.36,43600.0
2006-09-19 14:30:00,28.36,28.45,28.3,28.38,12400.0,28.36,28.45,28.3,28.38,12400.0
2006-09-19 15:00:00,28.38,28.56,28.38,28.5,23200.0,28.38,28.56,28.38,28.5,23200.0
2006-09-19 15:30:00,28.5,28.66,28.4,28.49,56200.0,28.5,28.66,28.4,28.49,56200.0
2006-09-20 09:30:00,28.59,28.68,28.5,28.51,53600.0,28.59,28.68,28.5,28.51,53600.0
2006-09-20 10:00:00,28.52,28.75,28.4,28.75,64400.0,28.52,28.75,28.4,28.75,64400.0
2006-09-20 10:30:00,28.75,28.89,28.73,28.75,21200.0,28.75,28.89,28.73,28.75,21200.0
2006-09-20 11:00:00,28.75,28.79,28.66,28.72,15400.0,28.75,28.79,28.66,28.72,15400.0
2006-09-20 11:30:00,28.71,28.78,28.66,28.72,17600.0,28.71,28.78,28.66,28.72,17600.0
2006-09-20 12:00:00,28.72,28.76,28.67,28.75,6800.0,28.72,28.76,28.67,28.75,6800.0
2006-09-20 12:30:00,28.74,28.85,28.74,28.79,12400.0,28.74,28.85,28.74,28.79,12400.0
2006-09-20 13:00:00,28.79,28.86,28.74,28.74,36000.0,28.79,28.86,28.74,28.74,36000.0
2006-09-20 13:30:00,28.75,28.89,28.75,28.87,19400.0,28.75,28.89,28.75,28.87,19400.0
2006-09-20 14:00:00,28.86,28.95,28.56,28.6,40200.0,28.86,28.95,28.56,28.6,40200.0
2006-09-20 14:30:00,28.54,28.75,28.54,28.75,15600.0,28.54,28.75,28.54,28.75,15600.0
2006-09-20 15:00:00,28.73,28.82,28.71,28.78,18800.0,28.73,28.82,28.71,28.78,18800.0
2006-09-20 15:30:00,28.8,28.82,28.68,28.78,51600.0,28.8,28.82,28.68,28.78,51600.0
2006-09-21 09:30:00,28.68,28.75,28.32,28.36,36600.0,28.68,28.75,28.32,28.36,36600.0
2006-09-21 10:00:00,28.32,28.36,28.23,28.36,40000.0,28.32,28.36,28.23,28.36,40000.0
2006-09-21 10:30:00,28.36,28.5,28.29,28.5,41200.0,28.36,28.5,28.29,28.5,41200.0
2006-09-21 11:00:00,28.49,28.6,28.45,28.52,12400.0,28.49,28.6,28.45,28.52,12400.0
2006-09-21 11:30:00,28.5,28.6,28.5,28.57,13200.0,28.5,28.6,28.5,28.57,13200.0
2006-09-21 12:00:00,28.55,28.55,28.06,28.1,103600.0,28.55,28.55,28.06,28.1,103600.0
2006-09-21 12:30:00,28.15,28.3,27.93,28.0,47400.0,28.15,28.3,27.93,28.0,47400.0
2006-09-21 13:00:00,27.98,28.0,27.78,27.81,82400.0,27.98,28.0,27.78,27.81,82400.0
2006-09-21 13:30:00,27.82,28.06,27.8,28.06,162400.0,27.82,28.06,27.8,28.06,162400.0
2006-09-21 14:00:00,28.06,28.12,27.75,27.75,131800.0,28.06,28.12,27.75,27.75,131800.0
2006-09-21 14:30:00,27.77,27.8,27.75,27.75,91600.0,27.77,27.8,27.75,27.75,91600.0
2006-09-21 15:00:00,27.77,27.93,27.71,27.8,49400.0,27.77,27.93,27.71,27.8,49400.0
2006-09-21 15:30:00,27.79,27.88,27.71,27.71,198600.0,27.79,27.88,27.71,27.71,198600.0
2006-09-22 09:30:00,27.71,27.76,27.5,27.55,45200.0,27.71,27.76,27.5,27.55,45200.0
2006-09-22 10:00:00,27.53,27.58,27.39,27.56,53800.0,27.53,27.58,27.39,27.56,53800.0
2006-09-22 10:30:00,27.56,27.58,27.4,27.42,151000.0,27.56,27.58,27.4,27.42,151000.0
2006-09-22 11:00:00,27.4,27.4,27.28,27.31,33800.0,27.4,27.4,27.28,27.31,33800.0
2006-09-22 11:30:00,27.3,27.4,26.89,27.07,172600.0,27.3,27.4,26.89,27.07,172600.0
2006-09-22 12:00:00,27.09,27.24,27.07,27.23,85800.0,27.09,27.24,27.07,27.23,85800.0
2006-09-22 12:30:00,27.23,27.3,27.18,27.25,194200.0,27.23,27.3,27.18,27.25,194200.0
2006-09-22 13:00:00,27.27,27.32,27.18,27.27,39000.0,27.27,27.32,27.18,27.27,39000.0
2006-09-22 13:30:00,27.25,27.35,27.23,27.23,60000.0,27.25,27.35,27.23,27.23,60000.0
2006-09-22 14:00:00,27.23,27.27,27.18,27.23,48600.0,27.23,27.27,27.18,27.23,48600.0
2006-09-22 14:30:00,27.21,27.24,27.17,27.21,19800.0,27.21,27.24,27.17,27.21,19800.0
2006-09-22 15:00:00,27.2,27.45,27.2,27.36,49200.0,27.2,27.45,27.2,27.36,49200.0
2006-09-22 15:30:00,27.43,27.48,27.3,27.36,141200.0,27.43,27.48,27.3,27.36,141200.0
2006-09-25 09:30:00,27.36,27.36,27.04,27.13,20200.0,27.36,27.36,27.04,27.13,20200.0
2006-09-25 10:00:00,27.13,27.16,26.93,27.04,28000.0,27.13,27.16,26.93,27.04,28000.0
2006-09-25 10:30:00,27.04,27.16,26.93,27.05,35600.0,27.04,27.16,26.93,27.05,35600.0
2006-09-25 11:00:00,27.07,27.2,27.07,27.14,16600.0,27.07,27.2,27.07,27.14,16600.0
2006-09-25 11:30:00,27.17,27.28,27.09,27.22,11000.0,27.17,27.28,27.09,27.22,11000.0
2006-09-25 12:00:00,27.18,27.36,27.18,27.34,21600.0,27.18,27.36,27.18,27.34,21600.0
2006-09-25 12:30:00,27.37,27.5,27.36,27.47,23000.0,27.37,27.5,27.36,27.47,23000.0
2006-09-25 13:00:00,27.47,27.5,27.18,27.19,33200.0,27.47,27.5,27.18,27.19,33200.0
2006-09-25 13:30:00,27.22,27.28,27.04,27.07,186400.0,27.22,27.28,27.04,27.07,186400.0
2006-09-25 14:00:00,27.08,27.25,27.0,27.1,99800.0,27.08,27.25,27.0,27.1,99800.0
2006-09-25 14:30:00,27.14,27.23,27.0,27.22,105000.0,27.14,27.23,27.0,27.22,105000.0
2006-09-25 15:00:00,27.2,27.23,26.55,26.66,288200.0,27.2,27.23,26.55,26.66,288200.0
2006-09-25 15:30:00,26.66,26.88,26.65,26.75,290600.0,26.66,26.88,26.65,26.75,290600.0
2006-09-26 09:30:00,26.65,26.92,26.62,26.9,170600.0,26.65,26.92,26.62,26.9,170600.0
2006-09-26 10:00:00,26.95,27.0,26.85,26.85,92800.0,26.95,27.0,26.85,26.85,92800.0
2006-09-26 10:30:00,26.88,26.9,26.73,26.8,68200.0,26.88,26.9,26.73,26.8,68200.0
2006-09-26 11:00:00,26.81,26.85,26.78,26.81,76000.0,26.81,26.85,26.78,26.81,76000.0
2006-09-26 11:30:00,26.8,26.9,26.75,26.76,86800.0,26.8,26.9,26.75,26.76,86800.0
2006-09-26 12:00:00,26.76,26.88,26.75,26.86,172600.0,26.76,26.88,26.75,26.86,172600.0
2006-09-26 12:30:00,26.85,26.95,26.82,26.95,77600.0,26.85,26.95,26.82,26.95,77600.0
2006-09-26 13:00:00,26.94,27.02,26.89,27.0,89000.0,26.94,27.02,26.89,27.0,89000.0
2006-09-26 13:30:00,27.0,27.08,26.57,26.7,388800.0,27.0,27.08,26.57,26.7,388800.0
2006-09-26 14:00:00,26.7,26.7,26.55,26.57,468000.0,26.7,26.7,26.55,26.57,468000.0
2006-09-26 14:30:00,26.57,26.58,26.33,26.52,202800.0,26.57,26.58,26.33,26.52,202800.0
2006-09-26 15:00:00,26.54,26.54,26.4,26.52,146200.0,26.54,26.54,26.4,26.52,146200.0
2006-09-26 15:30:00,26.52,26.53,26.34,26.34,360400.0,26.52,26.53,26.34,26.34,360400.0
2006-09-27 09:30:00,26.01,26.07,25.1,25.35,1037600.0,26.01,26.07,25.1,25.35,1037600.0
2006-09-27 10:00:00,25.35,25.64,25.25,25.6,477200.0,25.35,25.64,25.25,25.6,477200.0
2006-09-27 10:30:00,25.63,25.74,25.55,25.64,363400.0,25.63,25.74,25.55,25.64,363400.0
2006-09-27 11:00:00,25.68,25.9,25.6,25.9,375200.0,25.68,25.9,25.6,25.9,375200.0
2006-09-27 11:30:00,25.9,25.92,25.75,25.84,186600.0,25.9,25.92,25.75,25.84,186600.0
2006-09-27 12:00:00,25.84,26.07,25.78,25.98,142200.0,25.84,26.07,25.78,25.98,142200.0
2006-09-27 12:30:00,25.95,26.18,25.92,26.15,167000.0,25.95,26.18,25.92,26.15,167000.0
2006-09-27 13:00:00,26.16,26.71,26.16,26.59,375800.0,26.16,26.71,26.16,26.59,375800.0
2006-09-27 13:30:00,26.57,26.96,26.55,26.84,266800.0,26.57,26.96,26.55,26.84,266800.0
2006-09-27 14:00:00,26.81,26.9,26.68,26.7,140200.0,26.81,26.9,26.68,26.7,140200.0
2006-09-27 14:30:00,26.7,26.84,26.68,26.83,149400.0,26.7,26.84,26.68,26.83,149400.0
2006-09-27 15:00:00,26.83,27.06,26.82,27.0,215400.0,26.83,27.06,26.82,27.0,215400.0
2006-09-27 15:30:00,27.02,27.24,26.82,26.93,400600.0,27.02,27.24,26.82,26.93,400600.0
2006-09-28 09:30:00,26.77,26.87,26.4,26.77,95400.0,26.77,26.87,26.4,26.77,95400.0
2006-09-28 10:00:00,26.75,26.88,26.68,26.78,42200.0,26.75,26.88,26.68,26.78,42200.0
2006-09-28 10:30:00,26.78,26.8,26.67,26.76,71200.0,26.78,26.8,26.67,26.76,71200.0
2006-09-28 11:00:00,26.75,26.85,26.74,26.77,51800.0,26.75,26.85,26.74,26.77,51800.0
2006-09-28 11:30:00,26.76,26.84,26.75,26.78,41400.0,26.76,26.84,26.75,26.78,41400.0
2006-09-28 12:00:00,26.79,26.85,26.75,26.79,57200.0,26.79,26.85,26.75,26.79,57200.0
2006-09-28 12:30:00,26.8,26.81,26.68,26.79,79600.0,26.8,26.81,26.68,26.79,79600.0
2006-09-28 13:00:00,26.79,26.81,26.61,26.62,410800.0,26.79,26.81,26.61,26.62,410800.0
2006-09-28 13:30:00,26.63,26.64,25.82,25.99,688800.0,26.63,26.64,25.82,25.99,688800.0
2006-09-28 14:00:00,25.99,26.09,25.83,26.07,497200.0,25.99,26.09,25.83,26.07,497200.0
2006-09-28 14:30:00,26.06,26.07,25.68,25.75,375200.0,26.06,26.07,25.68,25.75,375200.0
2006-09-28 15:00:00,25.74,25.88,25.41,25.42,478000.0,25.74,25.88,25.41,25.42,478000.0
2006-09-28 15:30:00,25.42,25.5,25.28,25.38,1110600.0,25.42,25.5,25.28,25.38,1110600.0
2006-09-29 09:30:00,26.06,26.43,25.81,26.43,507600.0,26.06,26.43,25.81,26.43,507600.0
2006-09-29 10:00:00,26.47,26.5,26.23,26.42,786800.0,26.47,26.5,26.23,26.42,786800.0
2006-09-29 10:30:00,26.41,26.48,26.27,26.43,116000.0,26.41,26.48,26.27,26.43,116000.0
2006-09-29 11:00:00,26.43,26.69,26.4,26.61,107400.0,26.43,26.69,26.4,26.61,107400.0
2006-09-29 11:30:00,26.59,26.71,26.54,26.63,105200.0,26.59,26.71,26.54,26.63,105200.0
2006-09-29 12:00:00,26.65,26.72,26.5,26.57,181600.0,26.65,26.72,26.5,26.57,181600.0
2006-09-29 12:30:00,26.58,26.64,26.5,26.63,33600.0,26.58,26.64,26.5,26.63,33600.0
2006-09-29 13:00:00,26.63,26.78,26.61,26.61,46800.0,26.63,26.78,26.61,26.61,46800.0
2006-09-29 13:30:00,26.59,26.67,26.58,26.61,35200.0,26.59,26.67,26.58,26.61,35200.0
2006-09-29 14:00:00,26.61,26.61,26.46,26.52,98600.0,26.61,26.61,26.46,26.52,98600.0
2006-09-29 14:30:00,26.52,26.53,26.29,26.33,60600.0,26.52,26.53,26.29,26.33,60600.0
2006-09-29 15:00:00,26.31,26.43,26.28,26.39,79200.0,26.31,26.43,26.28,26.39,79200.0
2006-09-29 15:30:00,26.39,26.4,26.08,26.3,340800.0,26.39,26.4,26.08,26.3,340800.0
2006-10-02 09:30:00,26.11,26.27,26.05,26.25,99600.0,26.11,26.27,26.05,26.25,99600.0
2006-10-02 10:00:00,26.25,26.38,26.17,26.23,266000.0,26.25,26.38,26.17,26.23,266000.0
2006-10-02 10:30:00,26.23,26.28,26.2,26.25,94200.0,26.23,26.28,26.2,26.25,94200.0
2006-10-02 11:00:00,26.25,26.38,26.23,26.23,201200.0,26.25,26.38,26.23,26.23,201200.0
2006-10-02 11:30:00,26.25,26.53,26.25,26.5,103200.0,26.25,26.53,26.25,26.5,103200.0
2006-10-02 12:00:00,26.51,26.66,26.39,26.59,38000.0,26.51,26.66,26.39,26.59,38000.0
2006-10-02 12:30:00,26.59,26.64,26.55,26.61,24000.0,26.59,26.64,26.55,26.61,24000.0
2006-10-02 13:00:00,26.6,26.66,26.55,26.64,37400.0,26.6,26.66,26.55,26.64,37400.0
2006-10-02 13:30:00,26.64,26.66,26.45,26.47,77400.0,26.64,26.66,26.45,26.47,77400.0
2006-10-02 14:00:00,26.48,26.55,26.35,26.5,46200.0,26.48,26.55,26.35,26.5,46200.0
2006-10-02 14:30:00,26.5,26.53,26.25,26.38,69800.0,26.5,26.53,26.25,26.38,69800.0
2006-10-02 15:00:00,26.36,26.43,26.27,26.42,42600.0,26.36,26.43,26.27,26.42,42600.0
2006-10-02 15:30:00,26.4,26.5,26.33,26.43,193200.0,26.4,26.5,26.33,26.43,193200.0
2006-10-03 09:30:00,26.25,26.3,26.03,26.14,213200.0,26.25,26.3,26.03,26.14,213200.0
2006-10-03 10:00:00,26.13,26.36,26.13,26.24,241400.0,26.13,26.36,26.13,26.24,241400.0
2006-10-03 10:30:00,26.25,26.35,26.18,26.32,236800.0,26.25,26.35,26.18,26.32,236800.0
2006-10-03 11:00:00,26.33,26.33,26.21,26.25,192000.0,26.33,26.33,26.21,26.25,192000.0
2006-10-03 11:30:00,26.25,26.25,26.07,26.12,322400.0,26.25,26.25,26.07,26.12,322400.0
2006-10-03 12:00:00,26.13,26.2,26.11,26.19,87200.0,26.13,26.2,26.11,26.19,87200.0
2006-10-03 12:30:00,26.19,26.25,26.18,26.2,59400.0,26.19,26.25,26.18,26.2,59400.0
2006-10-03 13:00:00,26.2,26.25,26.08,26.13,60000.0,26.2,26.25,26.08,26.13,60000.0
2006-10-03 13:30:00,26.12,26.13,25.93,25.96,222000.0,26.12,26.13,25.93,25.96,222000.0
2006-10-03 14:00:00,25.97,25.99,25.69,25.77,149000.0,25.97,25.99,25.69,25.77,149000.0
2006-10-03 14:30:00,25.76,25.96,25.68,25.96,210200.0,25.76,25.96,25.68,25.96,210200.0
2006-10-03 15:00:00,25.97,26.0,25.86,25.86,145000.0,25.97,26.0,25.86,25.86,145000.0
2006-10-03 15:30:00,25.85,25.91,25.7,25.72,261600.0,25.85,25.91,25.7,25.72,261600.0
2006-10-04 09:30:00,25.65,25.82,25.63,25.75,218400.0,25.65,25.82,25.63,25.75,218400.0
2006-10-04 10:00:00,25.74,25.87,25.65,25.83,138400.0,25.74,25.87,25.65,25.83,138400.0
2006-10-04 10:30:00,25.84,25.88,25.78,25.88,97600.0,25.84,25.88,25.78,25.88,97600.0
2006-10-04 11:00:00,25.89,25.9,25.73,25.88,79600.0,25.89,25.9,25.73,25.88,79600.0
2006-10-04 11:30:00,25.88,25.89,25.84,25.86,192800.0,25.88,25.89,25.84,25.86,192800.0
2006-10-04 12:00:00,25.88,25.88,25.8,25.85,34600.0,25.88,25.88,25.8,25.85,34600.0
2006-10-04 12:30:00,25.85,25.86,25.8,25.81,22000.0,25.85,25.86,25.8,25.81,22000.0
2006-10-04 13:00:00,25.81,25.81,25.72,25.77,64200.0,25.81,25.81,25.72,25.77,64200.0
2006-10-04 13:30:00,25.79,25.8,25.69,25.75,148000.0,25.79,25.8,25.69,25.75,148000.0
2006-10-04 14:00:00,25.76,25.81,25.7,25.73,304200.0,25.76,25.81,25.7,25.73,304200.0
2006-10-04 14:30:00,25.73,25.75,25.68,25.74,181000.0,25.73,25.75,25.68,25.74,181000.0
2006-10-04 15:00:00,25.75,25.75,25.61,25.61,241800.0,25.75,25.75,25.61,25.61,241800.0
2006-10-04 15:30:00,25.61,25.68,25.48,25.53,364000.0,25.61,25.68,25.48,25.53,364000.0
2006-10-05 09:30:00,25.48,25.73,25.45,25.72,1045000.0,25.48,25.73,25.45,25.72,1045000.0
2006-10-05 10:00:00,25.72,25.82,25.61,25.8,297400.0,25.72,25.82,25.61,25.8,297400.0
2006-10-05 10:30:00,25.78,25.83,25.68,25.75,677600.0,25.78,25.83,25.68,25.75,677600.0
2006-10-05 11:00:00,25.75,25.83,25.68,25.77,225600.0,25.75,25.83,25.68,25.77,225600.0
2006-10-05 11:30:00,25.78,25.94,25.75,25.94,153200.0,25.78,25.94,25.75,25.94,153200.0
2006-10-05 12:00:00,25.93,26.14,25.92,26.11,116800.0,25.93,26.14,25.92,26.11,116800.0
2006-10-05 12:30:00,26.1,26.14,26.05,26.14,76200.0,26.1,26.14,26.05,26.14,76200.0
2006-10-05 13:00:00,26.14,26.34,26.13,26.21,118800.0,26.14,26.34,26.13,26.21,118800.0
2006-10-05 13:30:00,26.21,26.23,26.07,26.07,83000.0,26.21,26.23,26.07,26.07,83000.0
2006-10-05 14:00:00,26.06,26.17,26.05,26.12,176000.0,26.06,26.17,26.05,26.12,176000.0
2006-10-05 14:30:00,26.13,26.22,26.11,26.2,66200.0,26.13,26.22,26.11,26.2,66200.0
2006-10-05 15:00:00,26.2,26.28,26.1,26.14,349200.0,26.2,26.28,26.1,26.14,349200.0
2006-10-05 15:30:00,26.15,26.23,26.09,26.15,522800.0,26.15,26.23,26.09,26.15,522800.0
2006-10-06 09:30:00,26.05,26.13,26.01,26.07,26800.0,26.05,26.13,26.01,26.07,26800.0
2006-10-06 10:00:00,26.07,26.36,26.07,26.35,193200.0,26.07,26.36,26.07,26.35,193200.0
2006-10-06 10:30:00,26.35,26.62,26.35,26.42,93000.0,26.35,26.62,26.35,26.42,93000.0
2006-10-06 11:00:00,26.42,26.6,26.32,26.6,83400.0,26.42,26.6,26.32,26.6,83400.0
2006-10-06 11:30:00,26.6,26.61,26.52,26.6,64400.0,26.6,26.61,26.52,26.6,64400.0
2006-10-06 12:00:00,26.6,26.61,26.47,26.54,143800.0,26.6,26.61,26.47,26.54,143800.0
2006-10-06 12:30:00,26.53,26.72,26.53,26.7,72000.0,26.53,26.72,26.53,26.7,72000.0
2006-10-06 13:00:00,26.69,26.85,26.69,26.81,79400.0,26.69,26.85,26.69,26.81,79400.0
2006-10-06 13:30:00,26.8,26.93,26.78,26.89,94600.0,26.8,26.93,26.78,26.89,94600.0
2006-10-06 14:00:00,26.91,26.92,26.67,26.74,260400.0,26.91,26.92,26.67,26.74,260400.0
2006-10-06 14:30:00,26.74,27.62,26.74,27.41,1355800.0,26.74,27.62,26.74,27.41,1355800.0
2006-10-06 15:00:00,27.43,27.43,27.19,27.28,221400.0,27.43,27.43,27.19,27.28,221400.0
2006-10-06 15:30:00,27.28,27.35,27.08,27.13,270400.0,27.28,27.35,27.08,27.13,270400.0
2006-10-09 09:30:00,27.02,27.31,26.93,27.09,53600.0,27.02,27.31,26.93,27.09,53600.0
2006-10-09 10:00:00,27.09,27.3,27.02,27.25,45800.0,27.09,27.3,27.02,27.25,45800.0
2006-10-09 10:30:00,27.25,27.37,27.22,27.37,64600.0,27.25,27.37,27.22,27.37,64600.0
2006-10-09 11:00:00,27.37,27.39,27.22,27.31,63200.0,27.37,27.39,27.22,27.31,63200.0
2006-10-09 11:30:00,27.31,27.42,27.25,27.3,142800.0,27.31,27.42,27.25,27.3,142800.0
2006-10-09 12:00:00,27.28,27.29,27.22,27.29,223400.0,27.28,27.29,27.22,27.29,223400.0
2006-10-09 12:30:00,27.29,27.29,27.25,27.25,36600.0,27.29,27.29,27.25,27.25,36600.0
2006-10-09 13:00:00,27.25,27.28,27.22,27.25,58400.0,27.25,27.28,27.22,27.25,58400.0
2006-10-09 13:30:00,27.27,27.27,27.12,27.12,17600.0,27.27,27.27,27.12,27.12,17600.0
2006-10-09 14:00:00,27.14,27.32,27.14,27.29,118400.0,27.14,27.32,27.14,27.29,118400.0
2006-10-09 14:30:00,27.29,27.31,27.25,27.28,170800.0,27.29,27.31,27.25,27.28,170800.0
2006-10-09 15:00:00,27.28,27.29,27.17,27.23,121000.0,27.28,27.29,27.17,27.23,121000.0
2006-10-09 15:30:00,27.24,27.3,27.18,27.28,110200.0,27.24,27.3,27.18,27.28,110200.0
2006-10-10 09:30:00,27.42,27.52,27.03,27.37,118200.0,27.42,27.52,27.03,27.37,118200.0
2006-10-10 10:00:00,27.39,27.4,26.95,26.96,68800.0,27.39,27.4,26.95,26.96,68800.0
2006-10-10 10:30:00,26.98,27.11,26.96,27.11,71400.0,26.98,27.11,26.96,27.11,71400.0
2006-10-10 11:00:00,27.1,27.18,27.04,27.04,23200.0,27.1,27.18,27.04,27.04,23200.0
2006-10-10 11:30:00,27.06,27.12,27.01,27.09,14600.0,27.06,27.12,27.01,27.09,14600.0
2006-10-10 12:00:00,27.1,27.17,27.08,27.12,30800.0,27.1,27.17,27.08,27.12,30800.0
2006-10-10 12:30:00,27.12,27.16,27.04,27.11,52200.0,27.12,27.16,27.04,27.11,52200.0
2006-10-10 13:00:00,27.12,27.14,27.09,27.13,38000.0,27.12,27.14,27.09,27.13,38000.0
2006-10-10 13:30:00,27.13,27.14,26.97,27.11,43600.0,27.13,27.14,26.97,27.11,43600.0
2006-10-10 14:00:00,27.11,27.25,27.07,27.21,67400.0,27.11,27.25,27.07,27.21,67400.0
2006-10-10 14:30:00,27.21,27.36,27.2,27.34,56200.0,27.21,27.36,27.2,27.34,56200.0
2006-10-10 15:00:00,27.3,27.42,27.28,27.36,90200.0,27.3,27.42,27.28,27.36,90200.0
2006-10-10 15:30:00,27.36,27.72,27.34,27.58,413800.0,27.36,27.72,27.34,27.58,413800.0
2006-10-11 09:30:00,27.66,27.66,27.31,27.37,42800.0,27.66,27.66,27.31,27.37,42800.0
2006-10-11 10:00:00,27.36,27.42,27.25,27.42,51400.0,27.36,27.42,27.25,27.42,51400.0
2006-10-11 10:30:00,27.41,27.48,27.27,27.36,45800.0,27.41,27.48,27.27,27.36,45800.0
2006-10-11 11:00:00,27.39,27.43,27.36,27.4,23400.0,27.39,27.43,27.36,27.4,23400.0
2006-10-11 11:30:00,27.4,27.61,27.37,27.43,71200.0,27.4,27.61,27.37,27.43,71200.0
2006-10-11 12:00:00,27.43,27.56,27.43,27.49,57600.0,27.43,27.56,27.43,27.49,57600.0
2006-10-11 12:30:00,27.5,27.61,27.5,27.57,17600.0,27.5,27.61,27.5,27.57,17600.0
2006-10-11 13:00:00,27.55,27.55,27.46,27.46,14400.0,27.55,27.55,27.46,27.46,14400.0
2006-10-11 13:30:00,27.47,27.54,27.46,27.5,20400.0,27.47,27.54,27.46,27.5,20400.0
2006-10-11 14:00:00,27.5,27.5,27.38,27.45,87000.0,27.5,27.5,27.38,27.45,87000.0
2006-10-11 14:30:00,27.45,27.52,27.38,27.46,91800.0,27.45,27.52,27.38,27.46,91800.0
2006-10-11 15:00:00,27.42,27.61,27.38,27.39,65200.0,27.42,27.61,27.38,27.39,65200.0
2006-10-11 15:30:00,27.39,27.48,27.38,27.47,128800.0,27.39,27.48,27.38,27.47,128800.0
2006-10-12 09:30:00,27.48,27.62,27.43,27.5,17600.0,27.48,27.62,27.43,27.5,17600.0
2006-10-12 10:00:00,27.49,27.53,27.46,27.48,16400.0,27.49,27.53,27.46,27.48,16400.0
2006-10-12 10:30:00,27.48,27.66,27.38,27.52,112400.0,27.48,27.66,27.38,27.52,112400.0
2006-10-12 11:00:00,27.56,27.58,27.45,27.49,104600.0,27.56,27.58,27.45,27.49,104600.0
2006-10-12 11:30:00,27.48,27.52,27.48,27.5,19200.0,27.48,27.52,27.48,27.5,19200.0
2006-10-12 12:00:00,27.49,27.52,27.49,27.5,19800.0,27.49,27.52,27.49,27.5,19800.0
2006-10-12 12:30:00,27.5,27.6,27.5,27.56,25000.0,27.5,27.6,27.5,27.56,25000.0
2006-10-12 13:00:00,27.55,27.56,27.43,27.48,19000.0,27.55,27.56,27.43,27.48,19000.0
2006-10-12 13:30:00,27.48,27.54,27.48,27.5,13800.0,27.48,27.54,27.48,27.5,13800.0
2006-10-12 14:00:00,27.5,27.56,27.5,27.51,27200.0,27.5,27.56,27.5,27.51,27200.0
2006-10-12 14:30:00,27.51,27.56,27.49,27.52,27000.0,27.51,27.56,27.49,27.52,27000.0
2006-10-12 15:00:00,27.52,27.78,27.5,27.78,93400.0,27.52,27.78,27.5,27.78,93400.0
2006-10-12 15:30:00,27.78,27.78,27.54,27.55,165200.0,27.78,27.78,27.54,27.55,165200.0
2006-10-13 09:30:00,27.64,27.64,27.34,27.4,52800.0,27.64,27.64,27.34,27.4,52800.0
2006-10-13 10:00:00,27.4,27.42,27.35,27.42,170800.0,27.4,27.42,27.35,27.42,170800.0
2006-10-13 10:30:00,27.42,27.45,27.38,27.41,254400.0,27.42,27.45,27.38,27.41,254400.0
2006-10-13 11:00:00,27.43,27.45,27.33,27.33,33400.0,27.43,27.45,27.33,27.33,33400.0
2006-10-13 11:30:00,27.33,27.38,27.21,27.38,286400.0,27.33,27.38,27.21,27.38,286400.0
2006-10-13 12:00:00,27.22,27.25,27.14,27.21,115200.0,27.22,27.25,27.14,27.21,115200.0
2006-10-13 12:30:00,27.21,27.25,27.18,27.25,77800.0,27.21,27.25,27.18,27.25,77800.0
2006-10-13 13:00:00,27.25,27.3,27.22,27.25,47400.0,27.25,27.3,27.22,27.25,47400.0
2006-10-13 13:30:00,27.26,27.32,27.1,27.14,45000.0,27.26,27.32,27.1,27.14,45000.0
2006-10-13 14:00:00,27.14,27.15,27.11,27.11,63000.0,27.14,27.15,27.11,27.11,63000.0
2006-10-13 14:30:00,27.13,27.14,26.83,26.87,108600.0,27.13,27.14,26.83,26.87,108600.0
2006-10-13 15:00:00,26.88,26.89,26.75,26.8,334600.0,26.88,26.89,26.75,26.8,334600.0
2006-10-13 15:30:00,26.77,26.89,26.61,26.78,751400.0,26.77,26.89,26.61,26.78,751400.0
2006-10-16 09:30:00,26.78,27.15,26.78,27.11,47600.0,26.78,27.15,26.78,27.11,47600.0
2006-10-16 10:00:00,27.09,27.37,27.08,27.18,185800.0,27.09,27.37,27.08,27.18,185800.0
2006-10-16 10:30:00,27.17,27.18,27.01,27.07,132800.0,27.17,27.18,27.01,27.07,132800.0
2006-10-16 11:00:00,27.09,27.1,27.0,27.04,95200.0,27.09,27.1,27.0,27.04,95200.0
2006-10-16 11:30:00,27.0,27.09,27.0,27.08,99600.0,27.0,27.09,27.0,27.08,99600.0
2006-10-16 12:00:00,27.08,27.18,27.08,27.15,58200.0,27.08,27.18,27.08,27.15,58200.0
2006-10-16 12:30:00,27.15,27.15,27.05,27.11,56200.0,27.15,27.15,27.05,27.11,56200.0
2006-10-16 13:00:00,27.11,27.18,27.1,27.16,81200.0,27.11,27.18,27.1,27.16,81200.0
2006-10-16 13:30:00,27.17,27.23,27.14,27.23,114400.0,27.17,27.23,27.14,27.23,114400.0
2006-10-16 14:00:00,27.23,27.25,27.2,27.25,50000.0,27.23,27.25,27.2,27.25,50000.0
2006-10-16 14:30:00,27.25,27.3,27.22,27.23,78800.0,27.25,27.3,27.22,27.23,78800.0
2006-10-16 15:00:00,27.23,27.29,27.22,27.27,83400.0,27.23,27.29,27.22,27.27,83400.0
2006-10-16 15:30:00,27.27,27.29,27.22,27.25,261200.0,27.27,27.29,27.22,27.25,261200.0
2006-10-17 09:30:00,27.06,27.55,27.06,27.49,75200.0,27.06,27.55,27.06,27.49,75200.0
2006-10-17 10:00:00,27.49,27.71,27.48,27.58,107400.0,27.49,27.71,27.48,27.58,107400.0
2006-10-17 10:30:00,27.6,27.65,27.53,27.64,63000.0,27.6,27.65,27.53,27.64,63000.0
2006-10-17 11:00:00,27.64,27.7,27.59,27.59,71400.0,27.64,27.7,27.59,27.59,71400.0
2006-10-17 11:30:00,27.59,27.65,27.56,27.62,93000.0,27.59,27.65,27.56,27.62,93000.0
2006-10-17 12:00:00,27.61,27.75,27.59,27.59,117800.0,27.61,27.75,27.59,27.59,117800.0
2006-10-17 12:30:00,27.58,27.62,27.54,27.6,129800.0,27.58,27.62,27.54,27.6,129800.0
2006-10-17 13:00:00,27.61,27.72,27.61,27.67,49200.0,27.61,27.72,27.61,27.67,49200.0
2006-10-17 13:30:00,27.65,27.9,27.64,27.86,110000.0,27.65,27.9,27.64,27.86,110000.0
2006-10-17 14:00:00,27.86,28.02,27.84,27.92,78400.0,27.86,28.02,27.84,27.92,78400.0
2006-10-17 14:30:00,27.94,28.0,27.88,27.98,96600.0,27.94,28.0,27.88,27.98,96600.0
2006-10-17 15:00:00,27.98,28.0,27.93,27.96,90400.0,27.98,28.0,27.93,27.96,90400.0
2006-10-17 15:30:00,27.96,28.15,27.96,28.05,342800.0,27.96,28.15,27.96,28.05,342800.0
2006-10-18 09:30:00,28.17,28.5,28.15,28.35,225200.0,28.17,28.5,28.15,28.35,225200.0
2006-10-18 10:00:00,28.34,28.4,28.16,28.36,97400.0,28.34,28.4,28.16,28.36,97400.0
2006-10-18 10:30:00,28.37,28.4,28.3,28.36,88400.0,28.37,28.4,28.3,28.36,88400.0
2006-10-18 11:00:00,28.33,28.38,28.16,28.35,75800.0,28.33,28.38,28.16,28.35,75800.0
2006-10-18 11:30:00,28.35,28.4,28.34,28.35,64800.0,28.35,28.4,28.34,28.35,64800.0
2006-10-18 12:00:00,28.35,28.4,28.34,28.4,32400.0,28.35,28.4,28.34,28.4,32400.0
2006-10-18 12:30:00,28.4,28.47,28.36,28.4,62600.0,28.4,28.47,28.36,28.4,62600.0
2006-10-18 13:00:00,28.43,28.5,28.4,28.45,79800.0,28.43,28.5,28.4,28.45,79800.0
2006-10-18 13:30:00,28.47,28.47,28.39,28.43,127400.0,28.47,28.47,28.39,28.43,127400.0
2006-10-18 14:00:00,28.42,28.61,28.39,28.56,65800.0,28.42,28.61,28.39,28.56,65800.0
2006-10-18 14:30:00,28.56,28.6,28.45,28.5,83000.0,28.56,28.6,28.45,28.5,83000.0
2006-10-18 15:00:00,28.48,28.54,28.4,28.48,180400.0,28.48,28.54,28.4,28.48,180400.0
2006-10-18 15:30:00,28.47,28.61,28.47,28.57,170200.0,28.47,28.61,28.47,28.57,170200.0
2006-10-19 09:30:00,28.6,28.84,28.38,28.75,99800.0,28.6,28.84,28.38,28.75,99800.0
2006-10-19 10:00:00,28.73,28.92,28.72,28.86,118800.0,28.73,28.92,28.72,28.86,118800.0
2006-10-19 10:30:00,28.86,28.86,28.55,28.66,206600.0,28.86,28.86,28.55,28.66,206600.0
2006-10-19 11:00:00,28.66,28.71,28.57,28.69,54600.0,28.66,28.71,28.57,28.69,54600.0
2006-10-19 11:30:00,28.68,28.75,28.5,28.56,71600.0,28.68,28.75,28.5,28.56,71600.0
2006-10-19 12:00:00,28.58,28.64,28.49,28.58,155000.0,28.58,28.64,28.49,28.58,155000.0
2006-10-19 12:30:00,28.59,28.59,28.46,28.54,30600.0,28.59,28.59,28.46,28.54,30600.0
2006-10-19 13:00:00,28.54,28.57,28.48,28.52,49400.0,28.54,28.57,28.48,28.52,49400.0
2006-10-19 13:30:00,28.53,28.6,28.11,28.17,88600.0,28.53,28.6,28.11,28.17,88600.0
2006-10-19 14:00:00,28.18,28.39,28.16,28.35,57400.0,28.18,28.39,28.16,28.35,57400.0
2006-10-19 14:30:00,28.35,28.45,28.29,28.39,38200.0,28.35,28.45,28.29,28.39,38200.0
2006-10-19 15:00:00,28.38,28.46,28.32,28.41,63000.0,28.38,28.46,28.32,28.41,63000.0
2006-10-19 15:30:00,28.41,28.5,28.41,28.46,82000.0,28.41,28.5,28.41,28.46,82000.0
2006-10-20 09:30:00,28.58,28.58,28.17,28.24,129600.0,28.58,28.58,28.17,28.24,129600.0
2006-10-20 10:00:00,28.22,28.27,28.05,28.24,26600.0,28.22,28.27,28.05,28.24,26600.0
2006-10-20 10:30:00,28.27,28.31,28.22,28.26,22600.0,28.27,28.31,28.22,28.26,22600.0
2006-10-20 11:00:00,28.28,28.34,28.26,28.32,6200.0,28.28,28.34,28.26,28.32,6200.0
2006-10-20 11:30:00,28.32,28.4,28.22,28.33,29000.0,28.32,28.4,28.22,28.33,29000.0
2006-10-20 12:00:00,28.32,28.43,28.29,28.41,9200.0,28.32,28.43,28.29,28.41,9200.0
2006-10-20 12:30:00,28.41,28.48,28.34,28.43,6200.0,28.41,28.48,28.34,28.43,6200.0
2006-10-20 13:00:00,28.43,28.45,28.35,28.37,5000.0,28.43,28.45,28.35,28.37,5000.0
2006-10-20 13:30:00,28.37,28.43,28.31,28.38,8200.0,28.37,28.43,28.31,28.38,8200.0
2006-10-20 14:00:00,28.38,28.4,28.27,28.32,25000.0,28.38,28.4,28.27,28.32,25000.0
2006-10-20 14:30:00,28.3,28.37,28.25,28.35,24400.0,28.3,28.37,28.25,28.35,24400.0
2006-10-20 15:00:00,28.34,28.53,28.32,28.51,19200.0,28.34,28.53,28.32,28.51,19200.0
2006-10-20 15:30:00,28.51,28.55,28.37,28.37,57600.0,28.51,28.55,28.37,28.37,57600.0
2006-10-23 09:30:00,28.48,28.48,28.15,28.36,87800.0,28.48,28.48,28.15,28.36,87800.0
2006-10-23 10:00:00,28.4,28.65,28.36,28.64,64800.0,28.4,28.65,28.36,28.64,64800.0
2006-10-23 10:30:00,28.61,28.61,28.34,28.39,53600.0,28.61,28.61,28.34,28.39,53600.0
2006-10-23 11:00:00,28.39,28.39,28.34,28.35,15600.0,28.39,28.39,28.34,28.35,15600.0
2006-10-23 11:30:00,28.38,28.54,28.38,28.51,18000.0,28.38,28.54,28.38,28.51,18000.0
2006-10-23 12:00:00,28.5,28.6,28.49,28.53,22800.0,28.5,28.6,28.49,28.53,22800.0
2006-10-23 12:30:00,28.54,28.63,28.5,28.55,9000.0,28.54,28.63,28.5,28.55,9000.0
2006-10-23 13:00:00,28.54,28.59,28.42,28.59,24000.0,28.54,28.59,28.42,28.59,24000.0
2006-10-23 13:30:00,28.58,28.61,28.37,28.38,21800.0,28.58,28.61,28.37,28.38,21800.0
2006-10-23 14:00:00,28.45,28.6,28.45,28.51,47600.0,28.45,28.6,28.45,28.51,47600.0
2006-10-23 14:30:00,28.49,28.61,28.49,28.59,61000.0,28.49,28.61,28.49,28.59,61000.0
2006-10-23 15:00:00,28.61,28.65,28.55,28.55,45600.0,28.61,28.65,28.55,28.55,45600.0
2006-10-23 15:30:00,28.53,28.58,28.5,28.55,86600.0,28.53,28.58,28.5,28.55,86600.0
2006-10-24 09:30:00,29.9,31.21,29.86,31.08,1545800.0,29.9,31.21,29.86,31.08,1545800.0
2006-10-24 10:00:00,31.11,31.17,30.91,31.1,550600.0,31.11,31.17,30.91,31.1,550600.0
2006-10-24 10:30:00,31.11,31.38,30.75,30.89,512200.0,31.11,31.38,30.75,30.89,512200.0
2006-10-24 11:00:00,30.86,31.15,30.85,31.03,288400.0,30.86,31.15,30.85,31.03,288400.0
2006-10-24 11:30:00,31.03,31.23,30.95,31.16,238000.0,31.03,31.23,30.95,31.16,238000.0
2006-10-24 12:00:00,31.16,31.23,31.11,31.14,69600.0,31.16,31.23,31.11,31.14,69600.0
2006-10-24 12:30:00,31.15,31.15,30.84,30.86,145000.0,31.15,31.15,30.84,30.86,145000.0
2006-10-24 13:00:00,30.86,30.99,30.86,30.93,132600.0,30.86,30.99,30.86,30.93,132600.0
2006-10-24 13:30:00,30.93,31.14,30.93,31.02,172400.0,30.93,31.14,30.93,31.02,172400.0
2006-10-24 14:00:00,31.02,31.13,31.01,31.04,112400.0,31.02,31.13,31.01,31.04,112400.0
2006-10-24 14:30:00,31.05,31.15,31.02,31.06,151200.0,31.05,31.15,31.02,31.06,151200.0
2006-10-24 15:00:00,31.06,31.14,31.03,31.09,186800.0,31.06,31.14,31.03,31.09,186800.0
2006-10-24 15:30:00,31.08,31.11,31.02,31.1,327000.0,31.08,31.11,31.02,31.1,327000.0
2006-10-25 09:30:00,31.04,31.7,30.82,31.06,869400.0,31.04,31.7,30.82,31.06,869400.0
2006-10-25 10:00:00,31.04,31.23,30.95,31.21,295000.0,31.04,31.23,30.95,31.21,295000.0
2006-10-25 10:30:00,31.21,31.23,31.05,31.09,150200.0,31.21,31.23,31.05,31.09,150200.0
2006-10-25 11:00:00,31.09,31.09,30.92,31.0,258600.0,31.09,31.09,30.92,31.0,258600.0
2006-10-25 11:30:00,30.99,31.0,30.68,30.82,138400.0,30.99,31.0,30.68,30.82,138400.0
2006-10-25 12:00:00,30.81,30.85,30.71,30.75,105800.0,30.81,30.85,30.71,30.75,105800.0
2006-10-25 12:30:00,30.75,30.75,30.27,30.36,364400.0,30.75,30.75,30.27,30.36,364400.0
2006-10-25 13:00:00,30.3,30.48,30.29,30.43,150600.0,30.3,30.48,30.29,30.43,150600.0
2006-10-25 13:30:00,30.43,30.71,30.41,30.67,104400.0,30.43,30.71,30.41,30.67,104400.0
2006-10-25 14:00:00,30.67,30.75,30.41,30.48,313200.0,30.67,30.75,30.41,30.48,313200.0
2006-10-25 14:30:00,30.46,30.58,30.39,30.49,117600.0,30.46,30.58,30.39,30.49,117600.0
2006-10-25 15:00:00,30.5,30.65,30.43,30.62,136400.0,30.5,30.65,30.43,30.62,136400.0
2006-10-25 15:30:00,30.61,30.74,30.56,30.66,338000.0,30.61,30.74,30.56,30.66,338000.0
2006-10-26 09:30:00,30.76,30.82,30.4,30.49,72800.0,30.76,30.82,30.4,30.49,72800.0
2006-10-26 10:00:00,30.49,30.61,30.35,30.4,251200.0,30.49,30.61,30.35,30.4,251200.0
2006-10-26 10:30:00,30.4,30.52,30.39,30.43,116200.0,30.4,30.52,30.39,30.43,116200.0
2006-10-26 11:00:00,30.43,30.45,30.19,30.2,47800.0,30.43,30.45,30.19,30.2,47800.0
2006-10-26 11:30:00,30.2,30.4,30.2,30.38,70600.0,30.2,30.4,30.2,30.38,70600.0
2006-10-26 12:00:00,30.38,30.45,30.3,30.45,390000.0,30.38,30.45,30.3,30.45,390000.0
2006-10-26 12:30:00,30.45,30.5,30.4,30.45,64800.0,30.45,30.5,30.4,30.45,64800.0
2006-10-26 13:00:00,30.45,30.5,30.35,30.48,53200.0,30.45,30.5,30.35,30.48,53200.0
2006-10-26 13:30:00,30.47,30.5,30.43,30.5,91000.0,30.47,30.5,30.43,30.5,91000.0
2006-10-26 14:00:00,30.5,30.6,30.49,30.53,84200.0,30.5,30.6,30.49,30.53,84200.0
2006-10-26 14:30:00,30.53,30.58,30.41,30.5,67600.0,30.53,30.58,30.41,30.5,67600.0
2006-10-26 15:00:00,30.49,30.68,30.48,30.67,122600.0,30.49,30.68,30.48,30.67,122600.0
2006-10-26 15:30:00,30.66,30.78,30.61,30.68,338200.0,30.66,30.78,30.61,30.68,338200.0
2006-10-27 09:30:00,30.7,30.7,30.27,30.53,145400.0,30.7,30.7,30.27,30.53,145400.0
2006-10-27 10:00:00,30.54,31.08,30.53,30.99,120000.0,30.54,31.08,30.53,30.99,120000.0
2006-10-27 10:30:00,31.0,31.24,30.82,31.06,237800.0,31.0,31.24,30.82,31.06,237800.0
2006-10-27 11:00:00,31.02,31.09,30.8,30.87,111400.0,31.02,31.09,30.8,30.87,111400.0
2006-10-27 11:30:00,30.88,30.97,30.81,30.97,65000.0,30.88,30.97,30.81,30.97,65000.0
2006-10-27 12:00:00,30.95,30.96,30.81,30.84,46800.0,30.95,30.96,30.81,30.84,46800.0
2006-10-27 12:30:00,30.84,30.86,30.73,30.79,19200.0,30.84,30.86,30.73,30.79,19200.0
2006-10-27 13:00:00,30.8,30.93,30.75,30.84,46600.0,30.8,30.93,30.75,30.84,46600.0
2006-10-27 13:30:00,30.82,30.82,30.6,30.69,59600.0,30.82,30.82,30.6,30.69,59600.0
2006-10-27 14:00:00,30.71,30.74,30.48,30.55,66000.0,30.71,30.74,30.48,30.55,66000.0
2006-10-27 14:30:00,30.55,30.67,30.43,30.56,58800.0,30.55,30.67,30.43,30.56,58800.0
2006-10-27 15:00:00,30.56,30.67,30.56,30.59,40400.0,30.56,30.67,30.56,30.59,40400.0
2006-10-27 15:30:00,30.58,30.59,30.43,30.48,97800.0,30.58,30.59,30.43,30.48,97800.0
2006-10-30 09:30:00,30.52,30.54,30.27,30.33,28400.0,30.52,30.54,30.27,30.33,28400.0
2006-10-30 10:00:00,30.29,30.29,29.91,30.0,98800.0,30.29,30.29,29.91,30.0,98800.0
2006-10-30 10:30:00,30.0,30.16,30.0,30.12,33800.0,30.0,30.16,30.0,30.12,33800.0
2006-10-30 11:00:00,30.1,30.43,30.05,30.37,93600.0,30.1,30.43,30.05,30.37,93600.0
2006-10-30 11:30:00,30.35,30.44,30.3,30.42,32000.0,30.35,30.44,30.3,30.42,32000.0
2006-10-30 12:00:00,30.39,30.39,30.3,30.3,30600.0,30.39,30.39,30.3,30.3,30600.0
2006-10-30 12:30:00,30.3,30.38,30.05,30.2,206400.0,30.3,30.38,30.05,30.2,206400.0
2006-10-30 13:00:00,30.19,30.3,30.19,30.27,55400.0,30.19,30.3,30.19,30.27,55400.0
2006-10-30 13:30:00,30.28,30.35,30.27,30.32,47200.0,30.28,30.35,30.27,30.32,47200.0
2006-10-30 14:00:00,30.31,30.35,30.22,30.29,48800.0,30.31,30.35,30.22,30.29,48800.0
2006-10-30 14:30:00,30.29,30.39,30.28,30.29,49800.0,30.29,30.39,30.28,30.29,49800.0
2006-10-30 15:00:00,30.31,30.43,30.3,30.36,60400.0,30.31,30.43,30.3,30.36,60400.0
2006-10-30 15:30:00,30.36,30.57,30.27,30.34,177400.0,30.36,30.57,30.27,30.34,177400.0
2006-10-31 09:30:00,30.22,30.75,30.08,30.39,114000.0,30.22,30.75,30.08,30.39,114000.0
2006-10-31 10:00:00,30.38,30.4,29.96,30.0,128600.0,30.38,30.4,29.96,30.0,128600.0
2006-10-31 10:30:00,30.07,30.35,30.04,30.32,49600.0,30.07,30.35,30.04,30.32,49600.0
2006-10-31 11:00:00,30.28,30.29,30.21,30.26,42200.0,30.28,30.29,30.21,30.26,42200.0
2006-10-31 11:30:00,30.24,30.34,30.17,30.29,70800.0,30.24,30.34,30.17,30.29,70800.0
2006-10-31 12:00:00,30.29,30.29,30.04,30.13,91600.0,30.29,30.29,30.04,30.13,91600.0
2006-10-31 12:30:00,30.09,30.09,29.68,29.68,123600.0,30.09,30.09,29.68,29.68,123600.0
2006-10-31 13:00:00,29.71,29.97,29.68,29.91,122800.0,29.71,29.97,29.68,29.91,122800.0
2006-10-31 13:30:00,29.91,29.94,29.89,29.93,50400.0,29.91,29.94,29.89,29.93,50400.0
2006-10-31 14:00:00,29.93,29.94,29.74,29.78,70400.0,29.93,29.94,29.74,29.78,70400.0
2006-10-31 14:30:00,29.78,29.95,29.75,29.92,188000.0,29.78,29.95,29.75,29.92,188000.0
2006-10-31 15:00:00,29.92,29.97,29.85,29.95,136000.0,29.92,29.97,29.85,29.95,136000.0
2006-10-31 15:30:00,29.95,30.0,29.79,29.87,201800.0,29.95,30.0,29.79,29.87,201800.0
2006-11-01 09:30:00,30.1,30.43,29.89,30.04,185600.0,30.1,30.43,29.89,30.04,185600.0
2006-11-01 10:00:00,30.0,30.18,29.93,30.15,86800.0,30.0,30.18,29.93,30.15,86800.0
2006-11-01 10:30:00,30.13,30.42,30.13,30.36,83000.0,30.13,30.42,30.13,30.36,83000.0
2006-11-01 11:00:00,30.4,30.61,30.11,30.34,151600.0,30.4,30.61,30.11,30.34,151600.0
2006-11-01 11:30:00,30.38,30.6,30.35,30.5,77600.0,30.38,30.6,30.35,30.5,77600.0
2006-11-01 12:00:00,30.48,30.52,30.33,30.41,87200.0,30.48,30.52,30.33,30.41,87200.0
2006-11-01 12:30:00,30.43,30.47,30.33,30.4,42200.0,30.43,30.47,30.33,30.4,42200.0
2006-11-01 13:00:00,30.39,30.46,30.36,30.45,47600.0,30.39,30.46,30.36,30.45,47600.0
2006-11-01 13:30:00,30.45,30.45,30.36,30.38,46800.0,30.45,30.45,30.36,30.38,46800.0
2006-11-01 14:00:00,30.38,30.45,30.15,30.24,95400.0,30.38,30.45,30.15,30.24,95400.0
2006-11-01 14:30:00,30.25,30.32,30.07,30.22,89800.0,30.25,30.32,30.07,30.22,89800.0
2006-11-01 15:00:00,30.24,30.24,30.04,30.06,44200.0,30.24,30.24,30.04,30.06,44200.0
2006-11-01 15:30:00,30.06,30.12,29.98,29.98,157600.0,30.06,30.12,29.98,29.98,157600.0
2006-11-02 09:30:00,29.89,29.94,29.67,29.8,135000.0,29.89,29.94,29.67,29.8,135000.0
2006-11-02 10:00:00,29.8,30.04,29.79,30.0,114600.0,29.8,30.04,29.79,30.0,114600.0
2006-11-02 10:30:00,29.99,30.0,29.61,29.71,139200.0,29.99,30.0,29.61,29.71,139200.0
2006-11-02 11:00:00,29.71,29.77,29.61,29.67,65600.0,29.71,29.77,29.61,29.67,65600.0
2006-11-02 11:30:00,29.63,29.8,29.63,29.72,101400.0,29.63,29.8,29.63,29.72,101400.0
2006-11-02 12:00:00,29.72,29.77,29.67,29.67,28000.0,29.72,29.77,29.67,29.67,28000.0
2006-11-02 12:30:00,29.68,29.85,29.68,29.83,53200.0,29.68,29.85,29.68,29.83,53200.0
2006-11-02 13:00:00,29.83,29.83,29.72,29.77,15200.0,29.83,29.83,29.72,29.77,15200.0
2006-11-02 13:30:00,29.78,29.79,29.65,29.72,24200.0,29.78,29.79,29.65,29.72,24200.0
2006-11-02 14:00:00,29.67,29.75,29.59,29.59,30200.0,29.67,29.75,29.59,29.59,30200.0
2006-11-02 14:30:00,29.59,29.6,29.46,29.48,231000.0,29.59,29.6,29.46,29.48,231000.0
2006-11-02 15:00:00,29.48,29.91,29.46,29.83,147200.0,29.48,29.91,29.46,29.83,147200.0
2006-11-02 15:30:00,29.83,29.97,29.82,29.95,79200.0,29.83,29.97,29.82,29.95,79200.0
2006-11-03 09:30:00,29.73,29.97,29.63,29.67,134000.0,29.73,29.97,29.63,29.67,134000.0
2006-11-03 10:00:00,29.67,29.71,29.48,29.61,130200.0,29.67,29.71,29.48,29.61,130200.0
2006-11-03 10:30:00,29.61,29.62,29.4,29.49,98600.0,29.61,29.62,29.4,29.49,98600.0
2006-11-03 11:00:00,29.49,29.54,29.43,29.5,109400.0,29.49,29.54,29.43,29.5,109400.0
2006-11-03 11:30:00,29.49,29.51,29.34,29.36,78400.0,29.49,29.51,29.34,29.36,78400.0
2006-11-03 12:00:00,29.37,29.39,29.19,29.29,302400.0,29.37,29.39,29.19,29.29,302400.0
2006-11-03 12:30:00,29.29,29.5,29.29,29.45,76800.0,29.29,29.5,29.29,29.45,76800.0
2006-11-03 13:00:00,29.46,29.63,29.43,29.52,83800.0,29.46,29.63,29.43,29.52,83800.0
2006-11-03 13:30:00,29.51,29.55,29.42,29.49,90800.0,29.51,29.55,29.42,29.49,90800.0
2006-11-03 14:00:00,29.49,29.53,29.41,29.45,157600.0,29.49,29.53,29.41,29.45,157600.0
2006-11-03 14:30:00,29.45,29.48,29.37,29.45,99000.0,29.45,29.48,29.37,29.45,99000.0
2006-11-03 15:00:00,29.45,29.46,29.33,29.34,91000.0,29.45,29.46,29.33,29.34,91000.0
2006-11-03 15:30:00,29.32,29.43,29.22,29.31,464600.0,29.32,29.43,29.22,29.31,464600.0
2006-11-06 09:30:00,29.32,29.38,29.18,29.36,131600.0,29.32,29.38,29.18,29.36,131600.0
2006-11-06 10:00:00,29.36,29.37,29.15,29.15,85600.0,29.36,29.37,29.15,29.15,85600.0
2006-11-06 10:30:00,29.13,29.14,28.93,29.02,207200.0,29.13,29.14,28.93,29.02,207200.0
2006-11-06 11:00:00,29.0,29.13,28.98,29.1,58000.0,29.0,29.13,28.98,29.1,58000.0
2006-11-06 11:30:00,29.08,29.09,28.97,29.09,150000.0,29.08,29.09,28.97,29.09,150000.0
2006-11-06 12:00:00,29.09,29.15,29.02,29.11,44600.0,29.09,29.15,29.02,29.11,44600.0
2006-11-06 12:30:00,29.11,29.13,29.05,29.1,46000.0,29.11,29.13,29.05,29.1,46000.0
2006-11-06 13:00:00,29.11,29.12,29.07,29.09,29600.0,29.11,29.12,29.07,29.09,29600.0
2006-11-06 13:30:00,29.09,29.1,29.05,29.08,41200.0,29.09,29.1,29.05,29.08,41200.0
2006-11-06 14:00:00,29.08,29.09,29.02,29.05,318000.0,29.08,29.09,29.02,29.05,318000.0
2006-11-06 14:30:00,29.05,29.08,28.93,29.03,253800.0,29.05,29.08,28.93,29.03,253800.0
2006-11-06 15:00:00,29.03,29.08,29.03,29.08,162600.0,29.03,29.08,29.03,29.08,162600.0
2006-11-06 15:30:00,29.08,29.16,29.05,29.12,274200.0,29.08,29.16,29.05,29.12,274200.0
2006-11-07 09:30:00,29.18,29.65,29.13,29.48,238400.0,29.18,29.65,29.13,29.48,238400.0
2006-11-07 10:00:00,29.49,30.01,29.43,29.6,249400.0,29.49,30.01,29.43,29.6,249400.0
2006-11-07 10:30:00,29.61,29.63,29.37,29.37,92000.0,29.61,29.63,29.37,29.37,92000.0
2006-11-07 11:00:00,29.41,29.52,29.41,29.5,41000.0,29.41,29.52,29.41,29.5,41000.0
2006-11-07 11:30:00,29.5,29.52,29.42,29.45,33000.0,29.5,29.52,29.42,29.45,33000.0
2006-11-07 12:00:00,29.44,29.5,29.43,29.45,30800.0,29.44,29.5,29.43,29.45,30800.0
2006-11-07 12:30:00,29.45,29.46,29.4,29.43,50000.0,29.45,29.46,29.4,29.43,50000.0
2006-11-07 13:00:00,29.42,29.44,29.34,29.38,80000.0,29.42,29.44,29.34,29.38,80000.0
2006-11-07 13:30:00,29.38,29.38,29.33,29.35,72000.0,29.38,29.38,29.33,29.35,72000.0
2006-11-07 14:00:00,29.34,29.34,29.02,29.06,132000.0,29.34,29.34,29.02,29.06,132000.0
2006-11-07 14:30:00,29.06,29.26,29.06,29.25,74800.0,29.06,29.26,29.06,29.25,74800.0
2006-11-07 15:00:00,29.25,29.28,29.2,29.28,85800.0,29.25,29.28,29.2,29.28,85800.0
2006-11-07 15:30:00,29.28,29.32,29.06,29.23,180600.0,29.28,29.32,29.06,29.23,180600.0
2006-11-08 09:30:00,29.08,29.21,28.79,28.86,98400.0,29.08,29.21,28.79,28.86,98400.0
2006-11-08 10:00:00,28.86,28.93,28.81,28.84,127800.0,28.86,28.93,28.81,28.84,127800.0
2006-11-08 10:30:00,28.84,28.88,28.7,28.79,47200.0,28.84,28.88,28.7,28.79,47200.0
2006-11-08 11:00:00,28.77,28.92,28.74,28.91,48000.0,28.77,28.92,28.74,28.91,48000.0
2006-11-08 11:30:00,28.9,29.1,28.86,29.1,26800.0,28.9,29.1,28.86,29.1,26800.0
2006-11-08 12:00:00,29.1,29.16,29.04,29.11,186600.0,29.1,29.16,29.04,29.11,186600.0
2006-11-08 12:30:00,29.11,29.25,29.06,29.19,35200.0,29.11,29.25,29.06,29.19,35200.0
2006-11-08 13:00:00,29.2,29.2,29.06,29.15,21600.0,29.2,29.2,29.06,29.15,21600.0
2006-11-08 13:30:00,29.16,29.39,29.16,29.36,42000.0,29.16,29.39,29.16,29.36,42000.0
2006-11-08 14:00:00,29.36,29.41,29.18,29.28,42000.0,29.36,29.41,29.18,29.28,42000.0
2006-11-08 14:30:00,29.3,29.42,29.26,29.32,53200.0,29.3,29.42,29.26,29.32,53200.0
2006-11-08 15:00:00,29.31,29.32,29.21,29.24,74000.0,29.31,29.32,29.21,29.24,74000.0
2006-11-08 15:30:00,29.25,29.29,29.11,29.28,60000.0,29.25,29.29,29.11,29.28,60000.0
2006-11-09 09:30:00,29.35,29.35,29.02,29.09,57200.0,29.35,29.35,29.02,29.09,57200.0
2006-11-09 10:00:00,29.07,29.2,28.88,29.17,135800.0,29.07,29.2,28.88,29.17,135800.0
2006-11-09 10:30:00,29.15,29.38,29.08,29.36,61000.0,29.15,29.38,29.08,29.36,61000.0
2006-11-09 11:00:00,29.33,29.33,29.12,29.14,46400.0,29.33,29.33,29.12,29.14,46400.0
2006-11-09 11:30:00,29.13,29.17,29.05,29.06,24600.0,29.13,29.17,29.05,29.06,24600.0
2006-11-09 12:00:00,29.07,29.08,28.94,28.94,42600.0,29.07,29.08,28.94,28.94,42600.0
2006-11-09 12:30:00,28.97,29.0,28.87,28.92,34400.0,28.97,29.0,28.87,28.92,34400.0
2006-11-09 13:00:00,28.92,28.93,28.7,28.77,56000.0,28.92,28.93,28.7,28.77,56000.0
2006-11-09 13:30:00,28.75,29.01,28.75,28.85,122600.0,28.75,29.01,28.75,28.85,122600.0
2006-11-09 14:00:00,28.84,28.95,28.8,28.86,197000.0,28.84,28.95,28.8,28.86,197000.0
2006-11-09 14:30:00,28.87,29.0,28.71,28.82,105000.0,28.87,29.0,28.71,28.82,105000.0
2006-11-09 15:00:00,28.82,28.85,28.59,28.81,83200.0,28.82,28.85,28.59,28.81,83200.0
2006-11-09 15:30:00,28.81,29.02,28.75,28.93,126600.0,28.81,29.02,28.75,28.93,126600.0
2006-11-10 09:30:00,29.03,29.18,28.59,28.64,59200.0,29.03,29.18,28.59,28.64,59200.0
2006-11-10 10:00:00,28.7,28.92,28.61,28.61,38000.0,28.7,28.92,28.61,28.61,38000.0
2006-11-10 10:30:00,28.63,28.94,28.61,28.86,41600.0,28.63,28.94,28.61,28.86,41600.0
2006-11-10 11:00:00,28.84,28.86,28.77,28.84,19000.0,28.84,28.86,28.77,28.84,19000.0
2006-11-10 11:30:00,28.84,28.86,28.71,28.75,13800.0,28.84,28.86,28.71,28.75,13800.0
2006-11-10 12:00:00,28.75,28.91,28.73,28.73,17600.0,28.75,28.91,28.73,28.73,17600.0
2006-11-10 12:30:00,28.76,28.8,28.73,28.8,37800.0,28.76,28.8,28.73,28.8,37800.0
2006-11-10 13:00:00,28.79,28.85,28.75,28.85,50000.0,28.79,28.85,28.75,28.85,50000.0
2006-11-10 13:30:00,28.83,28.85,28.76,28.8,30200.0,28.83,28.85,28.76,28.8,30200.0
2006-11-10 14:00:00,28.82,28.89,28.75,28.75,145600.0,28.82,28.89,28.75,28.75,145600.0
2006-11-10 14:30:00,28.75,28.95,28.75,28.9,70000.0,28.75,28.95,28.75,28.9,70000.0
2006-11-10 15:00:00,28.89,28.9,28.81,28.88,74400.0,28.89,28.9,28.81,28.88,74400.0
2006-11-10 15:30:00,28.89,29.0,28.84,28.95,157200.0,28.89,29.0,28.84,28.95,157200.0
2006-11-13 09:30:00,28.93,29.11,28.83,28.86,98600.0,28.93,29.11,28.83,28.86,98600.0
2006-11-13 10:00:00,28.86,28.88,28.8,28.86,167400.0,28.86,28.88,28.8,28.86,167400.0
2006-11-13 10:30:00,28.86,28.97,28.85,28.85,184200.0,28.86,28.97,28.85,28.85,184200.0
2006-11-13 11:00:00,28.85,28.89,28.61,28.75,96200.0,28.85,28.89,28.61,28.75,96200.0
2006-11-13 11:30:00,28.73,28.73,28.42,28.46,131200.0,28.73,28.73,28.42,28.46,131200.0
2006-11-13 12:00:00,28.45,28.46,28.27,28.33,173800.0,28.45,28.46,28.27,28.33,173800.0
2006-11-13 12:30:00,28.33,28.33,28.22,28.25,151800.0,28.33,28.33,28.22,28.25,151800.0
2006-11-13 13:00:00,28.23,28.3,28.23,28.24,48800.0,28.23,28.3,28.23,28.24,48800.0
2006-11-13 13:30:00,28.25,28.25,28.11,28.23,166600.0,28.25,28.25,28.11,28.23,166600.0
2006-11-13 14:00:00,28.22,28.25,28.09,28.1,59800.0,28.22,28.25,28.09,28.1,59800.0
2006-11-13 14:30:00,28.1,28.35,28.1,28.32,68600.0,28.1,28.35,28.1,28.32,68600.0
2006-11-13 15:00:00,28.32,28.32,28.18,28.26,87800.0,28.32,28.32,28.18,28.26,87800.0
2006-11-13 15:30:00,28.27,28.53,28.23,28.48,728800.0,28.27,28.53,28.23,28.48,728800.0
2006-11-14 09:30:00,28.43,28.66,28.22,28.34,56800.0,28.43,28.66,28.22,28.34,56800.0
2006-11-14 10:00:00,28.33,28.33,28.25,28.3,67600.0,28.33,28.33,28.25,28.3,67600.0
2006-11-14 10:30:00,28.29,28.35,28.22,28.22,59800.0,28.29,28.35,28.22,28.22,59800.0
2006-11-14 11:00:00,28.21,28.22,28.1,28.17,142000.0,28.21,28.22,28.1,28.17,142000.0
2006-11-14 11:30:00,28.17,28.18,28.13,28.15,108600.0,28.17,28.18,28.13,28.15,108600.0
2006-11-14 12:00:00,28.15,28.15,28.12,28.15,55800.0,28.15,28.15,28.12,28.15,55800.0
2006-11-14 12:30:00,28.15,28.15,28.13,28.15,45200.0,28.15,28.15,28.13,28.15,45200.0
2006-11-14 13:00:00,28.15,28.15,28.11,28.15,53800.0,28.15,28.15,28.11,28.15,53800.0
2006-11-14 13:30:00,28.15,28.22,28.15,28.17,116800.0,28.15,28.22,28.15,28.17,116800.0
2006-11-14 14:00:00,28.16,28.23,28.12,28.18,109600.0,28.16,28.23,28.12,28.18,109600.0
2006-11-14 14:30:00,28.18,28.35,28.15,28.33,125600.0,28.18,28.35,28.15,28.33,125600.0
2006-11-14 15:00:00,28.33,28.45,28.33,28.43,78600.0,28.33,28.45,28.33,28.43,78600.0
2006-11-14 15:30:00,28.44,28.49,28.35,28.36,182000.0,28.44,28.49,28.35,28.36,182000.0
2006-11-15 09:30:00,28.49,28.61,28.41,28.54,66200.0,28.49,28.61,28.41,28.54,66200.0
2006-11-15 10:00:00,28.51,28.65,28.43,28.55,151400.0,28.51,28.65,28.43,28.55,151400.0
2006-11-15 10:30:00,28.52,28.64,28.52,28.55,62000.0,28.52,28.64,28.52,28.55,62000.0
2006-11-15 11:00:00,28.54,28.75,28.53,28.7,49000.0,28.54,28.75,28.53,28.7,49000.0
2006-11-15 11:30:00,28.73,28.73,28.66,28.69,57800.0,28.73,28.73,28.66,28.69,57800.0
2006-11-15 12:00:00,28.7,28.75,28.62,28.68,77000.0,28.7,28.75,28.62,28.68,77000.0
2006-11-15 12:30:00,28.68,28.71,28.65,28.68,48200.0,28.68,28.71,28.65,28.68,48200.0
2006-11-15 13:00:00,28.69,28.76,28.68,28.76,86200.0,28.69,28.76,28.68,28.76,86200.0
2006-11-15 13:30:00,28.75,28.87,28.75,28.85,114200.0,28.75,28.87,28.75,28.85,114200.0
2006-11-15 14:00:00,28.84,29.07,28.76,28.89,157400.0,28.84,29.07,28.76,28.89,157400.0
2006-11-15 14:30:00,28.87,28.9,28.78,28.79,111800.0,28.87,28.9,28.78,28.79,111800.0
2006-11-15 15:00:00,28.78,28.8,28.77,28.78,47600.0,28.78,28.8,28.77,28.78,47600.0
2006-11-15 15:30:00,28.78,28.78,28.53,28.66,229600.0,28.78,28.78,28.53,28.66,229600.0
2006-11-16 09:30:00,28.63,28.81,28.36,28.81,75600.0,28.63,28.81,28.36,28.81,75600.0
2006-11-16 10:00:00,28.79,28.98,28.76,28.86,89000.0,28.79,28.98,28.76,28.86,89000.0
2006-11-16 10:30:00,28.85,28.86,28.62,28.66,49600.0,28.85,28.86,28.62,28.66,49600.0
2006-11-16 11:00:00,28.65,28.68,28.61,28.63,25600.0,28.65,28.68,28.61,28.63,25600.0
2006-11-16 11:30:00,28.62,28.68,28.55,28.56,37200.0,28.62,28.68,28.55,28.56,37200.0
2006-11-16 12:00:00,28.55,28.75,28.54,28.75,40000.0,28.55,28.75,28.54,28.75,40000.0
2006-11-16 12:30:00,28.76,28.81,28.72,28.8,126600.0,28.76,28.81,28.72,28.8,126600.0
2006-11-16 13:00:00,28.8,28.8,28.76,28.77,17800.0,28.8,28.8,28.76,28.77,17800.0
2006-11-16 13:30:00,28.77,28.91,28.76,28.91,24600.0,28.77,28.91,28.76,28.91,24600.0
2006-11-16 14:00:00,28.9,28.93,28.82,28.92,52200.0,28.9,28.93,28.82,28.92,52200.0
2006-11-16 14:30:00,28.9,29.0,28.89,28.89,59400.0,28.9,29.0,28.89,28.89,59400.0
2006-11-16 15:00:00,28.91,29.05,28.89,29.01,59800.0,28.91,29.05,28.89,29.01,59800.0
2006-11-16 15:30:00,29.0,29.15,28.99,29.15,311200.0,29.0,29.15,28.99,29.15,311200.0
2006-11-17 09:30:00,29.11,29.22,28.95,29.08,91600.0,29.11,29.22,28.95,29.08,91600.0
2006-11-17 10:00:00,29.09,29.09,28.81,28.97,85400.0,29.09,29.09,28.81,28.97,85400.0
2006-11-17 10:30:00,28.97,29.18,28.9,29.15,97200.0,28.97,29.18,28.9,29.15,97200.0
2006-11-17 11:00:00,29.14,29.18,29.0,29.15,125400.0,29.14,29.18,29.0,29.15,125400.0
2006-11-17 11:30:00,29.16,29.2,29.13,29.18,39000.0,29.16,29.2,29.13,29.18,39000.0
2006-11-17 12:00:00,29.17,29.34,29.16,29.32,57600.0,29.17,29.34,29.16,29.32,57600.0
2006-11-17 12:30:00,29.31,29.48,29.26,29.34,58000.0,29.31,29.48,29.26,29.34,58000.0
2006-11-17 13:00:00,29.32,29.34,29.31,29.32,17600.0,29.32,29.34,29.31,29.32,17600.0
2006-11-17 13:30:00,29.32,29.52,29.3,29.36,59600.0,29.32,29.52,29.3,29.36,59600.0
2006-11-17 14:00:00,29.38,29.47,29.31,29.37,44800.0,29.38,29.47,29.31,29.37,44800.0
2006-11-17 14:30:00,29.37,29.53,29.36,29.43,165800.0,29.37,29.53,29.36,29.43,165800.0
2006-11-17 15:00:00,29.43,29.54,29.36,29.54,137200.0,29.43,29.54,29.36,29.54,137200.0
2006-11-17 15:30:00,29.54,29.58,29.45,29.46,235800.0,29.54,29.58,29.45,29.46,235800.0
2006-11-20 09:30:00,29.53,29.75,28.93,29.66,346200.0,29.53,29.75,28.93,29.66,346200.0
2006-11-20 10:00:00,29.63,29.8,29.54,29.74,172800.0,29.63,29.8,29.54,29.74,172800.0
2006-11-20 10:30:00,29.74,29.88,29.71,29.78,282600.0,29.74,29.88,29.71,29.78,282600.0
2006-11-20 11:00:00,29.78,29.8,29.5,29.5,114800.0,29.78,29.8,29.5,29.5,114800.0
2006-11-20 11:30:00,29.5,29.57,29.46,29.49,40600.0,29.5,29.57,29.46,29.49,40600.0
2006-11-20 12:00:00,29.49,29.49,29.35,29.38,73000.0,29.49,29.49,29.35,29.38,73000.0
2006-11-20 12:30:00,29.42,29.53,29.37,29.39,43400.0,29.42,29.53,29.37,29.39,43400.0
2006-11-20 13:00:00,29.42,29.45,29.38,29.38,17400.0,29.42,29.45,29.38,29.38,17400.0
2006-11-20 13:30:00,29.44,29.48,29.36,29.39,41000.0,29.44,29.48,29.36,29.39,41000.0
2006-11-20 14:00:00,29.4,29.45,29.21,29.44,89200.0,29.4,29.45,29.21,29.44,89200.0
2006-11-20 14:30:00,29.4,29.58,29.4,29.51,90000.0,29.4,29.58,29.4,29.51,90000.0
2006-11-20 15:00:00,29.52,29.56,29.33,29.46,159400.0,29.52,29.56,29.33,29.46,159400.0
2006-11-20 15:30:00,29.47,29.55,29.39,29.4,161000.0,29.47,29.55,29.39,29.4,161000.0
2006-11-21 09:30:00,29.67,29.7,29.43,29.43,150400.0,29.67,29.7,29.43,29.43,150400.0
2006-11-21 10:00:00,29.45,29.49,29.26,29.39,113400.0,29.45,29.49,29.26,29.39,113400.0
2006-11-21 10:30:00,29.39,29.4,29.05,29.05,128400.0,29.39,29.4,29.05,29.05,128400.0
2006-11-21 11:00:00,29.07,29.2,29.0,29.09,82200.0,29.07,29.2,29.0,29.09,82200.0
2006-11-21 11:30:00,29.1,29.13,29.07,29.13,63600.0,29.1,29.13,29.07,29.13,63600.0
2006-11-21 12:00:00,29.14,29.27,29.12,29.22,34800.0,29.14,29.27,29.12,29.22,34800.0
2006-11-21 12:30:00,29.23,29.25,29.21,29.22,32600.0,29.23,29.25,29.21,29.22,32600.0
2006-11-21 13:00:00,29.22,29.25,29.17,29.21,28200.0,29.22,29.25,29.17,29.21,28200.0
2006-11-21 13:30:00,29.21,29.22,28.9,28.9,359400.0,29.21,29.22,28.9,28.9,359400.0
2006-11-21 14:00:00,28.92,29.12,28.88,29.12,57600.0,28.92,29.12,28.88,29.12,57600.0
2006-11-21 14:30:00,29.12,29.22,29.12,29.17,51600.0,29.12,29.22,29.12,29.17,51600.0
2006-11-21 15:00:00,29.16,29.18,29.0,29.05,19600.0,29.16,29.18,29.0,29.05,19600.0
2006-11-21 15:30:00,29.06,29.23,29.0,29.21,103000.0,29.06,29.23,29.0,29.21,103000.0
2006-11-22 09:30:00,29.27,29.34,29.15,29.31,46800.0,29.27,29.34,29.15,29.31,46800.0
2006-11-22 10:00:00,29.32,29.32,28.95,29.06,53400.0,29.32,29.32,28.95,29.06,53400.0
2006-11-22 10:30:00,29.08,29.11,29.03,29.04,26200.0,29.08,29.11,29.03,29.04,26200.0
2006-11-22 11:00:00,29.05,29.21,29.05,29.2,33200.0,29.05,29.21,29.05,29.2,33200.0
2006-11-22 11:30:00,29.2,29.21,28.93,28.93,16200.0,29.2,29.21,28.93,28.93,16200.0
2006-11-22 12:00:00,28.93,28.97,28.9,28.97,27600.0,28.93,28.97,28.9,28.97,27600.0
2006-11-22 12:30:00,28.97,29.03,28.96,28.96,11400.0,28.97,29.03,28.96,28.96,11400.0
2006-11-22 13:00:00,28.95,28.99,28.93,28.95,18000.0,28.95,28.99,28.93,28.95,18000.0
2006-11-22 13:30:00,28.97,28.98,28.9,28.92,8400.0,28.97,28.98,28.9,28.92,8400.0
2006-11-22 14:00:00,28.92,28.99,28.92,28.99,17400.0,28.92,28.99,28.92,28.99,17400.0
2006-11-22 14:30:00,28.99,28.99,28.92,28.97,26000.0,28.99,28.99,28.92,28.97,26000.0
2006-11-22 15:00:00,28.96,29.0,28.95,29.0,41600.0,28.96,29.0,28.95,29.0,41600.0
2006-11-22 15:30:00,29.0,29.11,29.0,29.04,66400.0,29.0,29.11,29.0,29.04,66400.0
2006-11-24 09:30:00,28.94,29.02,28.63,28.75,37400.0,28.94,29.02,28.63,28.75,37400.0
2006-11-24 10:00:00,28.75,29.02,28.73,28.97,41200.0,28.75,29.02,28.73,28.97,41200.0
2006-11-24 10:30:00,28.96,28.98,28.84,28.96,51800.0,28.96,28.98,28.84,28.96,51800.0
2006-11-24 11:00:00,28.96,29.06,28.92,28.93,24200.0,28.96,29.06,28.92,28.93,24200.0
2006-11-24 11:30:00,28.93,29.0,28.91,28.98,32800.0,28.93,29.0,28.91,28.98,32800.0
2006-11-24 12:00:00,28.97,29.01,28.93,28.98,10200.0,28.97,29.01,28.93,28.98,10200.0
2006-11-24 12:30:00,29.04,29.11,28.98,29.03,31400.0,29.04,29.11,28.98,29.03,31400.0
2006-11-27 09:30:00,28.98,29.21,28.75,28.75,54200.0,28.98,29.21,28.75,28.75,54200.0
2006-11-27 10:00:00,28.75,28.77,28.52,28.7,65200.0,28.75,28.77,28.52,28.7,65200.0
2006-11-27 10:30:00,28.68,28.76,28.67,28.75,18400.0,28.68,28.76,28.67,28.75,18400.0
2006-11-27 11:00:00,28.74,28.78,28.68,28.7,37400.0,28.74,28.78,28.68,28.7,37400.0
2006-11-27 11:30:00,28.72,28.82,28.7,28.71,44400.0,28.72,28.82,28.7,28.71,44400.0
2006-11-27 12:00:00,28.7,28.73,28.6,28.62,56200.0,28.7,28.73,28.6,28.62,56200.0
2006-11-27 12:30:00,28.62,28.64,28.53,28.59,29600.0,28.62,28.64,28.53,28.59,29600.0
2006-11-27 13:00:00,28.59,28.62,28.51,28.54,49400.0,28.59,28.62,28.51,28.54,49400.0
2006-11-27 13:30:00,28.55,28.55,28.43,28.46,42800.0,28.55,28.55,28.43,28.46,42800.0
2006-11-27 14:00:00,28.47,28.52,28.39,28.4,30800.0,28.47,28.52,28.39,28.4,30800.0
2006-11-27 14:30:00,28.43,28.46,28.3,28.35,46600.0,28.43,28.46,28.3,28.35,46600.0
2006-11-27 15:00:00,28.35,28.35,28.22,28.32,199800.0,28.35,28.35,28.22,28.32,199800.0
2006-11-27 15:30:00,28.33,28.43,28.33,28.4,102200.0,28.33,28.43,28.33,28.4,102200.0
2006-11-28 09:30:00,28.41,28.52,28.27,28.3,36200.0,28.41,28.52,28.27,28.3,36200.0
2006-11-28 10:00:00,28.3,28.42,28.21,28.29,45600.0,28.3,28.42,28.21,28.29,45600.0
2006-11-28 10:30:00,28.28,28.29,28.16,28.16,52800.0,28.28,28.29,28.16,28.16,52800.0
2006-11-28 11:00:00,28.16,28.22,28.13,28.18,36000.0,28.16,28.22,28.13,28.18,36000.0
2006-11-28 11:30:00,28.18,28.24,28.15,28.16,28200.0,28.18,28.24,28.15,28.16,28200.0
2006-11-28 12:00:00,28.16,28.18,28.1,28.13,23600.0,28.16,28.18,28.1,28.13,23600.0
2006-11-28 12:30:00,28.11,28.12,27.97,28.05,76600.0,28.11,28.12,27.97,28.05,76600.0
2006-11-28 13:00:00,28.05,28.13,28.0,28.02,33000.0,28.05,28.13,28.0,28.02,33000.0
2006-11-28 13:30:00,28.03,28.03,27.98,28.01,27200.0,28.03,28.03,27.98,28.01,27200.0
2006-11-28 14:00:00,28.0,28.08,27.97,28.08,78800.0,28.0,28.08,27.97,28.08,78800.0
2006-11-28 14:30:00,28.08,28.1,28.04,28.04,37600.0,28.08,28.1,28.04,28.04,37600.0
2006-11-28 15:00:00,28.05,28.25,28.0,28.25,119400.0,28.05,28.25,28.0,28.25,119400.0
2006-11-28 15:30:00,28.25,28.42,28.19,28.31,268400.0,28.25,28.42,28.19,28.31,268400.0
2006-11-29 09:30:00,28.36,28.67,28.29,28.65,172400.0,28.36,28.67,28.29,28.65,172400.0
2006-11-29 10:00:00,28.6,28.6,28.34,28.36,103000.0,28.6,28.6,28.34,28.36,103000.0
2006-11-29 10:30:00,28.36,28.38,28.27,28.27,180200.0,28.36,28.38,28.27,28.27,180200.0
2006-11-29 11:00:00,28.28,28.39,28.27,28.39,201200.0,28.28,28.39,28.27,28.39,201200.0
2006-11-29 11:30:00,28.41,28.5,28.36,28.5,96600.0,28.41,28.5,28.36,28.5,96600.0
2006-11-29 12:00:00,28.49,28.86,28.45,28.67,271600.0,28.49,28.86,28.45,28.67,271600.0
2006-11-29 12:30:00,28.67,28.7,28.5,28.52,67400.0,28.67,28.7,28.5,28.52,67400.0
2006-11-29 13:00:00,28.52,28.55,28.38,28.42,54600.0,28.52,28.55,28.38,28.42,54600.0
2006-11-29 13:30:00,28.43,28.72,28.3,28.72,228200.0,28.43,28.72,28.3,28.72,228200.0
2006-11-29 14:00:00,28.73,28.8,28.62,28.65,166200.0,28.73,28.8,28.62,28.65,166200.0
2006-11-29 14:30:00,28.63,28.92,28.63,28.8,145400.0,28.63,28.92,28.63,28.8,145400.0
2006-11-29 15:00:00,28.8,29.1,28.78,29.0,295600.0,28.8,29.1,28.78,29.0,295600.0
2006-11-29 15:30:00,29.02,29.3,28.99,29.21,767600.0,29.02,29.3,28.99,29.21,767600.0
2006-11-30 09:30:00,29.07,29.39,28.83,29.28,51600.0,29.07,29.39,28.83,29.28,51600.0
2006-11-30 10:00:00,29.25,29.25,28.95,29.02,88600.0,29.25,29.25,28.95,29.02,88600.0
2006-11-30 10:30:00,29.02,29.21,28.92,29.12,52200.0,29.02,29.21,28.92,29.12,52200.0
2006-11-30 11:00:00,29.12,29.14,29.0,29.06,40400.0,29.12,29.14,29.0,29.06,40400.0
2006-11-30 11:30:00,29.05,29.05,28.94,28.96,53800.0,29.05,29.05,28.94,28.96,53800.0
2006-11-30 12:00:00,28.97,29.02,28.96,29.02,28800.0,28.97,29.02,28.96,29.02,28800.0
2006-11-30 12:30:00,29.03,29.09,29.02,29.04,30200.0,29.03,29.09,29.02,29.04,30200.0
2006-11-30 13:00:00,29.04,29.24,29.02,29.24,32800.0,29.04,29.24,29.02,29.24,32800.0
2006-11-30 13:30:00,29.27,29.35,29.05,29.05,58200.0,29.27,29.35,29.05,29.05,58200.0
2006-11-30 14:00:00,29.05,29.11,29.05,29.11,77600.0,29.05,29.11,29.05,29.11,77600.0
2006-11-30 14:30:00,29.11,29.3,29.1,29.28,137600.0,29.11,29.3,29.1,29.28,137600.0
2006-11-30 15:00:00,29.28,29.28,29.15,29.23,145600.0,29.28,29.28,29.15,29.23,145600.0
2006-11-30 15:30:00,29.23,29.25,29.05,29.1,320000.0,29.23,29.25,29.05,29.1,320000.0
2006-12-01 09:30:00,29.1,29.31,28.9,29.0,129400.0,29.1,29.31,28.9,29.0,129400.0
2006-12-01 10:00:00,28.94,29.0,28.65,28.81,81400.0,28.94,29.0,28.65,28.81,81400.0
2006-12-01 10:30:00,28.81,28.92,28.74,28.9,71400.0,28.81,28.92,28.74,28.9,71400.0
2006-12-01 11:00:00,28.89,28.97,28.88,28.89,69600.0,28.89,28.97,28.88,28.89,69600.0
2006-12-01 11:30:00,28.89,29.0,28.88,28.95,82000.0,28.89,29.0,28.88,28.95,82000.0
2006-12-01 12:00:00,28.95,29.0,28.9,28.91,55800.0,28.95,29.0,28.9,28.91,55800.0
2006-12-01 12:30:00,28.92,28.93,28.9,28.91,26400.0,28.92,28.93,28.9,28.91,26400.0
2006-12-01 13:00:00,28.9,28.92,28.82,28.83,47400.0,28.9,28.92,28.82,28.83,47400.0
2006-12-01 13:30:00,28.81,28.9,28.76,28.79,105600.0,28.81,28.9,28.76,28.79,105600.0
2006-12-01 14:00:00,28.76,28.79,28.64,28.66,62400.0,28.76,28.79,28.64,28.66,62400.0
2006-12-01 14:30:00,28.66,28.78,28.6,28.68,179000.0,28.66,28.78,28.6,28.68,179000.0
2006-12-01 15:00:00,28.68,28.82,28.67,28.79,80400.0,28.68,28.82,28.67,28.79,80400.0
2006-12-01 15:30:00,28.8,28.97,28.75,28.93,151600.0,28.8,28.97,28.75,28.93,151600.0
2006-12-04 09:30:00,29.0,29.08,28.87,28.9,49800.0,29.0,29.08,28.87,28.9,49800.0
2006-12-04 10:00:00,28.9,29.02,28.9,29.0,51000.0,28.9,29.02,28.9,29.0,51000.0
2006-12-04 10:30:00,29.02,29.03,28.83,28.98,32400.0,29.02,29.03,28.83,28.98,32400.0
2006-12-04 11:00:00,28.98,29.03,28.98,29.03,34400.0,28.98,29.03,28.98,29.03,34400.0
2006-12-04 11:30:00,29.02,29.02,28.93,28.95,27400.0,29.02,29.02,28.93,28.95,27400.0
2006-12-04 12:00:00,28.95,29.0,28.93,28.93,45400.0,28.95,29.0,28.93,28.93,45400.0
2006-12-04 12:30:00,28.93,28.96,28.91,28.92,21800.0,28.93,28.96,28.91,28.92,21800.0
2006-12-04 13:00:00,28.92,29.0,28.91,28.93,142000.0,28.92,29.0,28.91,28.93,142000.0
2006-12-04 13:30:00,28.93,28.97,28.93,28.96,46400.0,28.93,28.97,28.93,28.96,46400.0
2006-12-04 14:00:00,28.97,29.0,28.9,28.91,31800.0,28.97,29.0,28.9,28.91,31800.0
2006-12-04 14:30:00,28.91,28.97,28.88,28.96,28600.0,28.91,28.97,28.88,28.96,28600.0
2006-12-04 15:00:00,28.96,28.96,28.88,28.89,59200.0,28.96,28.96,28.88,28.89,59200.0
2006-12-04 15:30:00,28.89,28.96,28.84,28.96,104600.0,28.89,28.96,28.84,28.96,104600.0
2006-12-05 09:30:00,29.08,29.08,28.57,28.9,38800.0,29.08,29.08,28.57,28.9,38800.0
2006-12-05 10:00:00,28.9,29.1,28.88,28.93,40200.0,28.9,29.1,28.88,28.93,40200.0
2006-12-05 10:30:00,28.94,28.94,28.78,28.82,35000.0,28.94,28.94,28.78,28.82,35000.0
2006-12-05 11:00:00,28.82,28.93,28.65,28.85,140000.0,28.82,28.93,28.65,28.85,140000.0
2006-12-05 11:30:00,28.85,28.88,28.68,28.71,32600.0,28.85,28.88,28.68,28.71,32600.0
2006-12-05 12:00:00,28.7,28.78,28.69,28.75,250200.0,28.7,28.78,28.69,28.75,250200.0
2006-12-05 12:30:00,28.75,28.85,28.74,28.78,17200.0,28.75,28.85,28.74,28.78,17200.0
2006-12-05 13:00:00,28.81,28.95,28.79,28.85,11200.0,28.81,28.95,28.79,28.85,11200.0
2006-12-05 13:30:00,28.85,28.98,28.85,28.93,15400.0,28.85,28.98,28.85,28.93,15400.0
2006-12-05 14:00:00,28.94,29.07,28.93,29.03,20800.0,28.94,29.07,28.93,29.03,20800.0
2006-12-05 14:30:00,29.03,29.1,29.02,29.06,32600.0,29.03,29.1,29.02,29.06,32600.0
2006-12-05 15:00:00,29.06,29.08,29.01,29.04,81400.0,29.06,29.08,29.01,29.04,81400.0
2006-12-05 15:30:00,29.05,29.08,28.97,29.0,152000.0,29.05,29.08,28.97,29.0,152000.0
2006-12-06 09:30:00,28.91,29.1,28.82,29.07,51600.0,28.91,29.1,28.82,29.07,51600.0
2006-12-06 10:00:00,29.07,29.08,28.9,29.0,39800.0,29.07,29.08,28.9,29.0,39800.0
2006-12-06 10:30:00,29.03,29.15,28.96,29.0,29800.0,29.03,29.15,28.96,29.0,29800.0
2006-12-06 11:00:00,29.0,29.1,28.98,29.07,24400.0,29.0,29.1,28.98,29.07,24400.0
2006-12-06 11:30:00,29.05,29.05,29.02,29.03,15000.0,29.05,29.05,29.02,29.03,15000.0
2006-12-06 12:00:00,29.03,29.04,28.98,29.03,19800.0,29.03,29.04,28.98,29.03,19800.0
2006-12-06 12:30:00,29.04,29.18,29.03,29.18,16200.0,29.04,29.18,29.03,29.18,16200.0
2006-12-06 13:00:00,29.18,29.21,29.15,29.2,15800.0,29.18,29.21,29.15,29.2,15800.0
2006-12-06 13:30:00,29.2,29.33,29.16,29.25,70200.0,29.2,29.33,29.16,29.25,70200.0
2006-12-06 14:00:00,29.26,29.35,29.26,29.32,29200.0,29.26,29.35,29.26,29.32,29200.0
2006-12-06 14:30:00,29.33,29.36,29.28,29.36,37200.0,29.33,29.36,29.28,29.36,37200.0
2006-12-06 15:00:00,29.36,29.37,29.18,29.28,42400.0,29.36,29.37,29.18,29.28,42400.0
2006-12-06 15:30:00,29.28,29.34,29.18,29.23,176800.0,29.28,29.34,29.18,29.23,176800.0
2006-12-07 09:30:00,29.33,29.54,29.25,29.47,57200.0,29.33,29.54,29.25,29.47,57200.0
2006-12-07 10:00:00,29.48,29.48,29.25,29.29,54800.0,29.48,29.48,29.25,29.29,54800.0
2006-12-07 10:30:00,29.25,29.39,29.24,29.27,48400.0,29.25,29.39,29.24,29.27,48400.0
2006-12-07 11:00:00,29.25,29.42,29.25,29.35,33200.0,29.25,29.42,29.25,29.35,33200.0
2006-12-07 11:30:00,29.33,29.43,29.33,29.4,31200.0,29.33,29.43,29.33,29.4,31200.0
2006-12-07 12:00:00,29.39,29.39,29.33,29.38,28400.0,29.39,29.39,29.33,29.38,28400.0
2006-12-07 12:30:00,29.37,29.47,29.36,29.39,31000.0,29.37,29.47,29.36,29.39,31000.0
2006-12-07 13:00:00,29.39,29.4,29.35,29.4,38800.0,29.39,29.4,29.35,29.4,38800.0
2006-12-07 13:30:00,29.4,29.41,29.35,29.38,25000.0,29.4,29.41,29.35,29.38,25000.0
2006-12-07 14:00:00,29.38,29.38,29.25,29.25,44400.0,29.38,29.38,29.25,29.25,44400.0
2006-12-07 14:30:00,29.25,29.37,29.25,29.37,26400.0,29.25,29.37,29.25,29.37,26400.0
2006-12-07 15:00:00,29.36,29.39,29.29,29.35,43000.0,29.36,29.39,29.29,29.35,43000.0
2006-12-07 15:30:00,29.34,29.35,29.3,29.33,117200.0,29.34,29.35,29.3,29.33,117200.0
2006-12-08 09:30:00,29.2,29.2,28.81,28.98,52000.0,29.2,29.2,28.81,28.98,52000.0
2006-12-08 10:00:00,28.97,28.97,28.82,28.83,95400.0,28.97,28.97,28.82,28.83,95400.0
2006-12-08 10:30:00,28.85,28.96,28.81,28.9,50600.0,28.85,28.96,28.81,28.9,50600.0
2006-12-08 11:00:00,28.92,29.1,28.92,29.1,80600.0,28.92,29.1,28.92,29.1,80600.0
2006-12-08 11:30:00,29.1,29.21,29.05,29.06,30000.0,29.1,29.21,29.05,29.06,30000.0
2006-12-08 12:00:00,29.07,29.15,29.03,29.09,21200.0,29.07,29.15,29.03,29.09,21200.0
2006-12-08 12:30:00,29.09,29.11,28.99,29.0,31800.0,29.09,29.11,28.99,29.0,31800.0
2006-12-08 13:00:00,29.0,29.01,28.98,29.0,35800.0,29.0,29.01,28.98,29.0,35800.0
2006-12-08 13:30:00,29.0,29.03,28.97,29.03,28400.0,29.0,29.03,28.97,29.03,28400.0
2006-12-08 14:00:00,29.02,29.1,29.01,29.05,20200.0,29.02,29.1,29.01,29.05,20200.0
2006-12-08 14:30:00,29.06,29.15,29.03,29.03,44800.0,29.06,29.15,29.03,29.03,44800.0
2006-12-08 15:00:00,29.03,29.08,29.0,29.04,40000.0,29.03,29.08,29.0,29.04,40000.0
2006-12-08 15:30:00,29.05,29.14,29.0,29.07,72200.0,29.05,29.14,29.0,29.07,72200.0
2006-12-11 09:30:00,29.0,29.07,28.77,29.04,31800.0,29.0,29.07,28.77,29.04,31800.0
2006-12-11 10:00:00,29.05,29.21,28.9,29.09,86400.0,29.05,29.21,28.9,29.09,86400.0
2006-12-11 10:30:00,29.11,29.15,29.02,29.07,57200.0,29.11,29.15,29.02,29.07,57200.0
2006-12-11 11:00:00,29.07,29.15,29.07,29.13,98600.0,29.07,29.15,29.07,29.13,98600.0
2006-12-11 11:30:00,29.09,29.15,29.02,29.13,100800.0,29.09,29.15,29.02,29.13,100800.0
2006-12-11 12:00:00,29.11,29.12,28.98,28.98,54400.0,29.11,29.12,28.98,28.98,54400.0
2006-12-11 12:30:00,28.97,28.98,28.91,28.97,18000.0,28.97,28.98,28.91,28.97,18000.0
2006-12-11 13:00:00,28.97,28.99,28.85,28.93,38200.0,28.97,28.99,28.85,28.93,38200.0
2006-12-11 13:30:00,28.93,28.99,28.85,28.97,113600.0,28.93,28.99,28.85,28.97,113600.0
2006-12-11 14:00:00,28.97,29.0,28.95,28.96,23000.0,28.97,29.0,28.95,28.96,23000.0
2006-12-11 14:30:00,28.97,29.0,28.95,28.95,35200.0,28.97,29.0,28.95,28.95,35200.0
2006-12-11 15:00:00,28.95,29.02,28.93,29.0,79400.0,28.95,29.02,28.93,29.0,79400.0
2006-12-11 15:30:00,28.99,29.11,28.98,29.1,90600.0,28.99,29.11,28.98,29.1,90600.0
2006-12-12 09:30:00,29.04,29.07,28.73,28.73,96400.0,29.04,29.07,28.73,28.73,96400.0
2006-12-12 10:00:00,28.74,28.92,28.74,28.92,48400.0,28.74,28.92,28.74,28.92,48400.0
2006-12-12 10:30:00,28.9,28.95,28.83,28.86,32600.0,28.9,28.95,28.83,28.86,32600.0
2006-12-12 11:00:00,28.84,28.86,28.8,28.84,35600.0,28.84,28.86,28.8,28.84,35600.0
2006-12-12 11:30:00,28.83,28.84,28.71,28.72,22800.0,28.83,28.84,28.71,28.72,22800.0
2006-12-12 12:00:00,28.72,28.72,28.45,28.45,94600.0,28.72,28.72,28.45,28.45,94600.0
2006-12-12 12:30:00,28.44,28.5,28.4,28.46,101200.0,28.44,28.5,28.4,28.46,101200.0
2006-12-12 13:00:00,28.46,28.5,28.41,28.45,26200.0,28.46,28.5,28.41,28.45,26200.0
2006-12-12 13:30:00,28.46,28.47,28.4,28.4,21000.0,28.46,28.47,28.4,28.4,21000.0
2006-12-12 14:00:00,28.42,28.5,28.32,28.42,95800.0,28.42,28.5,28.32,28.42,95800.0
2006-12-12 14:30:00,28.41,28.45,28.3,28.41,40600.0,28.41,28.45,28.3,28.41,40600.0
2006-12-12 15:00:00,28.42,28.47,28.36,28.43,59200.0,28.42,28.47,28.36,28.43,59200.0
2006-12-12 15:30:00,28.42,28.52,28.41,28.49,192000.0,28.42,28.52,28.41,28.49,192000.0
2006-12-13 09:30:00,28.68,28.68,28.48,28.5,86200.0,28.68,28.68,28.48,28.5,86200.0
2006-12-13 10:00:00,28.49,28.5,28.32,28.45,129200.0,28.49,28.5,28.32,28.45,129200.0
2006-12-13 10:30:00,28.42,28.48,28.33,28.42,52800.0,28.42,28.48,28.33,28.42,52800.0
2006-12-13 11:00:00,28.43,28.43,28.32,28.35,30400.0,28.43,28.43,28.32,28.35,30400.0
2006-12-13 11:30:00,28.35,28.35,28.15,28.21,40600.0,28.35,28.35,28.15,28.21,40600.0
2006-12-13 12:00:00,28.22,28.3,27.99,28.12,136600.0,28.22,28.3,27.99,28.12,136600.0
2006-12-13 12:30:00,28.12,28.12,28.0,28.03,38000.0,28.12,28.12,28.0,28.03,38000.0
2006-12-13 13:00:00,28.02,28.03,28.0,28.0,28000.0,28.02,28.03,28.0,28.0,28000.0
2006-12-13 13:30:00,28.0,28.0,27.88,27.91,93200.0,28.0,28.0,27.88,27.91,93200.0
2006-12-13 14:00:00,27.92,27.95,27.82,27.85,100400.0,27.92,27.95,27.82,27.85,100400.0
2006-12-13 14:30:00,27.85,27.85,27.61,27.65,143800.0,27.85,27.85,27.61,27.65,143800.0
2006-12-13 15:00:00,27.64,27.77,27.63,27.66,157000.0,27.64,27.77,27.63,27.66,157000.0
2006-12-13 15:30:00,27.66,27.7,27.59,27.69,342200.0,27.66,27.7,27.59,27.69,342200.0
2006-12-14 09:30:00,27.63,28.06,27.58,28.06,95400.0,27.63,28.06,27.58,28.06,95400.0
2006-12-14 10:00:00,28.06,28.09,27.85,27.88,81600.0,28.06,28.09,27.85,27.88,81600.0
2006-12-14 10:30:00,27.88,27.9,27.77,27.84,90800.0,27.88,27.9,27.77,27.84,90800.0
2006-12-14 11:00:00,27.84,27.85,27.63,27.7,42400.0,27.84,27.85,27.63,27.7,42400.0
2006-12-14 11:30:00,27.7,27.7,27.5,27.53,272800.0,27.7,27.7,27.5,27.53,272800.0
2006-12-14 12:00:00,27.53,27.59,27.5,27.53,42200.0,27.53,27.59,27.5,27.53,42200.0
2006-12-14 12:30:00,27.53,27.61,27.5,27.51,51400.0,27.53,27.61,27.5,27.51,51400.0
2006-12-14 13:00:00,27.51,27.54,27.46,27.51,72000.0,27.51,27.54,27.46,27.51,72000.0
2006-12-14 13:30:00,27.51,27.52,27.48,27.49,76000.0,27.51,27.52,27.48,27.49,76000.0
2006-12-14 14:00:00,27.5,27.5,27.42,27.43,57200.0,27.5,27.5,27.42,27.43,57200.0
2006-12-14 14:30:00,27.43,27.46,27.38,27.41,169200.0,27.43,27.46,27.38,27.41,169200.0
2006-12-14 15:00:00,27.4,27.41,27.32,27.33,64400.0,27.4,27.41,27.32,27.33,64400.0
2006-12-14 15:30:00,27.33,27.36,27.24,27.35,231200.0,27.33,27.36,27.24,27.35,231200.0
2006-12-15 09:30:00,27.4,27.8,27.24,27.74,279000.0,27.4,27.8,27.24,27.74,279000.0
2006-12-15 10:00:00,27.65,27.71,27.49,27.51,30200.0,27.65,27.71,27.49,27.51,30200.0
2006-12-15 10:30:00,27.5,27.53,27.41,27.47,30000.0,27.5,27.53,27.41,27.47,30000.0
2006-12-15 11:00:00,27.47,27.5,27.35,27.36,86800.0,27.47,27.5,27.35,27.36,86800.0
2006-12-15 11:30:00,27.36,27.45,27.36,27.43,81200.0,27.36,27.45,27.36,27.43,81200.0
2006-12-15 12:00:00,27.44,27.48,27.36,27.41,53600.0,27.44,27.48,27.36,27.41,53600.0
2006-12-15 12:30:00,27.39,27.4,27.37,27.39,27800.0,27.39,27.4,27.37,27.39,27800.0
2006-12-15 13:00:00,27.39,27.4,27.35,27.37,28800.0,27.39,27.4,27.35,27.37,28800.0
2006-12-15 13:30:00,27.37,27.39,27.32,27.38,41200.0,27.37,27.39,27.32,27.38,41200.0
2006-12-15 14:00:00,27.39,27.43,27.34,27.42,28800.0,27.39,27.43,27.34,27.42,28800.0
2006-12-15 14:30:00,27.42,27.45,27.41,27.44,54800.0,27.42,27.45,27.41,27.44,54800.0
2006-12-15 15:00:00,27.45,27.56,27.44,27.48,67400.0,27.45,27.56,27.44,27.48,67400.0
2006-12-15 15:30:00,27.49,27.6,27.48,27.49,144200.0,27.49,27.6,27.48,27.49,144200.0
2006-12-18 09:30:00,27.45,27.51,27.35,27.41,92800.0,27.45,27.51,27.35,27.41,92800.0
2006-12-18 10:00:00,27.41,27.45,27.38,27.38,49000.0,27.41,27.45,27.38,27.38,49000.0
2006-12-18 10:30:00,27.39,27.45,27.38,27.43,30600.0,27.39,27.45,27.38,27.43,30600.0
2006-12-18 11:00:00,27.43,27.45,27.38,27.43,20400.0,27.43,27.45,27.38,27.43,20400.0
2006-12-18 11:30:00,27.42,27.43,27.31,27.31,64600.0,27.42,27.43,27.31,27.31,64600.0
2006-12-18 12:00:00,27.32,27.32,27.14,27.2,50600.0,27.32,27.32,27.14,27.2,50600.0
2006-12-18 12:30:00,27.2,27.28,27.2,27.24,16400.0,27.2,27.28,27.2,27.24,16400.0
2006-12-18 13:00:00,27.24,27.35,27.2,27.33,31200.0,27.24,27.35,27.2,27.33,31200.0
2006-12-18 13:30:00,27.34,27.43,27.34,27.43,29600.0,27.34,27.43,27.34,27.43,29600.0
2006-12-18 14:00:00,27.41,27.41,27.3,27.33,26000.0,27.41,27.41,27.3,27.33,26000.0
2006-12-18 14:30:00,27.34,27.37,27.21,27.27,57400.0,27.34,27.37,27.21,27.27,57400.0
2006-12-18 15:00:00,27.25,27.28,27.16,27.25,37400.0,27.25,27.28,27.16,27.25,37400.0
2006-12-18 15:30:00,27.25,27.32,27.25,27.26,63400.0,27.25,27.32,27.25,27.26,63400.0
2006-12-19 09:30:00,27.17,27.39,27.14,27.25,61800.0,27.17,27.39,27.14,27.25,61800.0
2006-12-19 10:00:00,27.25,27.33,27.23,27.26,28800.0,27.25,27.33,27.23,27.26,28800.0
2006-12-19 10:30:00,27.28,27.33,27.23,27.31,15200.0,27.28,27.33,27.23,27.31,15200.0
2006-12-19 11:00:00,27.31,27.33,27.25,27.27,16800.0,27.31,27.33,27.25,27.27,16800.0
2006-12-19 11:30:00,27.26,27.29,27.23,27.25,10400.0,27.26,27.29,27.23,27.25,10400.0
2006-12-19 12:00:00,27.25,27.32,27.24,27.25,19200.0,27.25,27.32,27.24,27.25,19200.0
2006-12-19 12:30:00,27.25,27.33,27.25,27.3,15400.0,27.25,27.33,27.25,27.3,15400.0
2006-12-19 13:00:00,27.29,27.29,27.25,27.25,15000.0,27.29,27.29,27.25,27.25,15000.0
2006-12-19 13:30:00,27.25,27.31,27.25,27.31,15000.0,27.25,27.31,27.25,27.31,15000.0
2006-12-19 14:00:00,27.33,27.43,27.26,27.26,31000.0,27.33,27.43,27.26,27.26,31000.0
2006-12-19 14:30:00,27.25,27.39,27.25,27.37,41600.0,27.25,27.39,27.25,27.37,41600.0
2006-12-19 15:00:00,27.35,27.46,27.28,27.35,32200.0,27.35,27.46,27.28,27.35,32200.0
2006-12-19 15:30:00,27.34,27.35,27.26,27.29,58600.0,27.34,27.35,27.26,27.29,58600.0
2006-12-20 09:30:00,27.3,27.38,27.27,27.36,30200.0,27.3,27.38,27.27,27.36,30200.0
2006-12-20 10:00:00,27.4,27.48,27.28,27.28,24800.0,27.4,27.48,27.28,27.28,24800.0
2006-12-20 10:30:00,27.32,27.34,27.24,27.27,59600.0,27.32,27.34,27.24,27.27,59600.0
2006-12-20 11:00:00,27.29,27.3,27.25,27.25,20600.0,27.29,27.3,27.25,27.25,20600.0
2006-12-20 11:30:00,27.27,27.38,27.27,27.31,17400.0,27.27,27.38,27.27,27.31,17400.0
2006-12-20 12:00:00,27.31,27.32,27.25,27.25,31400.0,27.31,27.32,27.25,27.25,31400.0
2006-12-20 12:30:00,27.28,27.29,27.25,27.25,35600.0,27.28,27.29,27.25,27.25,35600.0
2006-12-20 13:00:00,27.25,27.27,27.14,27.14,38200.0,27.25,27.27,27.14,27.14,38200.0
2006-12-20 13:30:00,27.15,27.17,27.04,27.11,38600.0,27.15,27.17,27.04,27.11,38600.0
2006-12-20 14:00:00,27.08,27.22,27.03,27.11,28800.0,27.08,27.22,27.03,27.11,28800.0
2006-12-20 14:30:00,27.1,27.15,27.08,27.09,22400.0,27.1,27.15,27.08,27.09,22400.0
2006-12-20 15:00:00,27.09,27.29,27.09,27.17,25600.0,27.09,27.29,27.09,27.17,25600.0
2006-12-20 15:30:00,27.17,27.17,27.01,27.08,82200.0,27.17,27.17,27.01,27.08,82200.0
2006-12-21 09:30:00,27.03,27.3,26.91,27.17,52600.0,27.03,27.3,26.91,27.17,52600.0
2006-12-21 10:00:00,27.2,27.28,27.18,27.21,29800.0,27.2,27.28,27.18,27.21,29800.0
2006-12-21 10:30:00,27.23,27.23,27.05,27.16,33400.0,27.23,27.23,27.05,27.16,33400.0
2006-12-21 11:00:00,27.13,27.24,27.13,27.23,34000.0,27.13,27.24,27.13,27.23,34000.0
2006-12-21 11:30:00,27.22,27.23,27.2,27.22,20600.0,27.22,27.23,27.2,27.22,20600.0
2006-12-21 12:00:00,27.22,27.22,27.08,27.08,35200.0,27.22,27.22,27.08,27.08,35200.0
2006-12-21 12:30:00,27.06,27.13,27.01,27.08,43400.0,27.06,27.13,27.01,27.08,43400.0
2006-12-21 13:00:00,27.05,27.07,27.0,27.05,32200.0,27.05,27.07,27.0,27.05,32200.0
2006-12-21 13:30:00,27.07,27.07,26.96,26.98,27600.0,27.07,27.07,26.96,26.98,27600.0
2006-12-21 14:00:00,26.96,27.0,26.93,26.95,37800.0,26.96,27.0,26.93,26.95,37800.0
2006-12-21 14:30:00,26.94,26.97,26.82,26.85,51800.0,26.94,26.97,26.82,26.85,51800.0
2006-12-21 15:00:00,26.85,26.9,26.82,26.84,44400.0,26.85,26.9,26.82,26.84,44400.0
2006-12-21 15:30:00,26.83,26.88,26.78,26.83,85000.0,26.83,26.88,26.78,26.83,85000.0
2006-12-22 09:30:00,26.79,26.89,26.63,26.75,35000.0,26.79,26.89,26.63,26.75,35000.0
2006-12-22 10:00:00,26.72,26.72,26.54,26.58,40600.0,26.72,26.72,26.54,26.58,40600.0
2006-12-22 10:30:00,26.58,26.63,26.28,26.41,77800.0,26.58,26.63,26.28,26.41,77800.0
2006-12-22 11:00:00,26.4,26.5,26.4,26.45,26400.0,26.4,26.5,26.4,26.45,26400.0
2006-12-22 11:30:00,26.45,26.5,26.39,26.4,30200.0,26.45,26.5,26.39,26.4,30200.0
2006-12-22 12:00:00,26.43,26.43,26.35,26.38,24800.0,26.43,26.43,26.35,26.38,24800.0
2006-12-22 12:30:00,26.38,26.43,26.34,26.43,27600.0,26.38,26.43,26.34,26.43,27600.0
2006-12-22 13:00:00,26.42,26.43,26.32,26.41,15400.0,26.42,26.43,26.32,26.41,15400.0
2006-12-22 13:30:00,26.38,26.5,26.36,26.5,26600.0,26.38,26.5,26.36,26.5,26600.0
2006-12-22 14:00:00,26.53,26.57,26.5,26.56,11000.0,26.53,26.57,26.5,26.56,11000.0
2006-12-22 14:30:00,26.55,26.62,26.5,26.55,16600.0,26.55,26.62,26.5,26.55,16600.0
2006-12-22 15:00:00,26.56,26.64,26.5,26.64,33800.0,26.56,26.64,26.5,26.64,33800.0
2006-12-22 15:30:00,26.63,26.64,26.5,26.56,45600.0,26.63,26.64,26.5,26.56,45600.0
2006-12-26 09:30:00,26.42,26.75,26.42,26.7,30400.0,26.42,26.75,26.42,26.7,30400.0
2006-12-26 10:00:00,26.68,26.76,26.66,26.74,20400.0,26.68,26.76,26.66,26.74,20400.0
2006-12-26 10:30:00,26.75,26.8,26.73,26.75,25800.0,26.75,26.8,26.73,26.75,25800.0
2006-12-26 11:00:00,26.75,26.85,26.73,26.82,19600.0,26.75,26.85,26.73,26.82,19600.0
2006-12-26 11:30:00,26.85,26.85,26.81,26.82,7200.0,26.85,26.85,26.81,26.82,7200.0
2006-12-26 12:00:00,26.82,26.84,26.78,26.83,23200.0,26.82,26.84,26.78,26.83,23200.0
2006-12-26 12:30:00,26.82,26.83,26.74,26.79,6400.0,26.82,26.83,26.74,26.79,6400.0
2006-12-26 13:00:00,26.78,26.81,26.78,26.8,8200.0,26.78,26.81,26.78,26.8,8200.0
2006-12-26 13:30:00,26.79,26.85,26.7,26.83,16200.0,26.79,26.85,26.7,26.83,16200.0
2006-12-26 14:00:00,26.82,26.83,26.71,26.75,47800.0,26.82,26.83,26.71,26.75,47800.0
2006-12-26 14:30:00,26.75,26.75,26.65,26.65,34400.0,26.75,26.75,26.65,26.65,34400.0
2006-12-26 15:00:00,26.66,26.74,26.66,26.67,16800.0,26.66,26.74,26.66,26.67,16800.0
2006-12-26 15:30:00,26.66,26.72,26.65,26.72,80600.0,26.66,26.72,26.65,26.72,80600.0
2006-12-27 09:30:00,26.75,27.1,26.75,26.97,41800.0,26.75,27.1,26.75,26.97,41800.0
2006-12-27 10:00:00,26.99,27.06,26.81,26.89,37400.0,26.99,27.06,26.81,26.89,37400.0
2006-12-27 10:30:00,26.88,26.9,26.81,26.88,11800.0,26.88,26.9,26.81,26.88,11800.0
2006-12-27 11:00:00,26.89,27.0,26.85,26.99,14400.0,26.89,27.0,26.85,26.99,14400.0
2006-12-27 11:30:00,26.97,27.02,26.96,26.98,26800.0,26.97,27.02,26.96,26.98,26800.0
2006-12-27 12:00:00,26.98,27.02,26.95,26.98,21200.0,26.98,27.02,26.95,26.98,21200.0
2006-12-27 12:30:00,26.97,26.97,26.93,26.93,73400.0,26.97,26.97,26.93,26.93,73400.0
2006-12-27 13:00:00,26.93,26.94,26.93,26.93,11000.0,26.93,26.94,26.93,26.93,11000.0
2006-12-27 13:30:00,26.93,26.93,26.89,26.91,7800.0,26.93,26.93,26.89,26.91,7800.0
2006-12-27 14:00:00,26.91,27.09,26.91,27.04,15400.0,26.91,27.09,26.91,27.04,15400.0
2006-12-27 14:30:00,27.04,27.04,27.02,27.03,12000.0,27.04,27.04,27.02,27.03,12000.0
2006-12-27 15:00:00,27.03,27.03,26.92,26.92,19800.0,27.03,27.03,26.92,26.92,19800.0
2006-12-27 15:30:00,26.91,27.04,26.87,27.03,95200.0,26.91,27.04,26.87,27.03,95200.0
2006-12-28 09:30:00,27.0,27.18,26.97,26.98,11200.0,27.0,27.18,26.97,26.98,11200.0
2006-12-28 10:00:00,26.99,27.14,26.93,27.07,20000.0,26.99,27.14,26.93,27.07,20000.0
2006-12-28 10:30:00,27.0,27.0,26.9,26.93,24400.0,27.0,27.0,26.9,26.93,24400.0
2006-12-28 11:00:00,26.95,27.0,26.91,26.99,12600.0,26.95,27.0,26.91,26.99,12600.0
2006-12-28 11:30:00,27.0,27.05,27.0,27.02,16400.0,27.0,27.05,27.0,27.02,16400.0
2006-12-28 12:00:00,27.03,27.03,26.98,27.0,10400.0,27.03,27.03,26.98,27.0,10400.0
2006-12-28 12:30:00,27.01,27.02,26.98,27.02,6600.0,27.01,27.02,26.98,27.02,6600.0
2006-12-28 13:00:00,27.0,27.02,26.95,26.96,9000.0,27.0,27.02,26.95,26.96,9000.0
2006-12-28 13:30:00,26.97,27.02,26.96,26.98,10600.0,26.97,27.02,26.96,26.98,10600.0
2006-12-28 14:00:00,26.99,27.05,26.98,27.05,12200.0,26.99,27.05,26.98,27.05,12200.0
2006-12-28 14:30:00,27.02,27.14,27.01,27.13,18400.0,27.02,27.14,27.01,27.13,18400.0
2006-12-28 15:00:00,27.13,27.21,27.08,27.08,30200.0,27.13,27.21,27.08,27.08,30200.0
2006-12-28 15:30:00,27.07,27.07,27.0,27.03,44400.0,27.07,27.07,27.0,27.03,44400.0
2006-12-29 09:30:00,27.08,27.15,26.93,27.09,15200.0,27.08,27.15,26.93,27.09,15200.0
2006-12-29 10:00:00,27.09,27.17,26.99,26.99,17600.0,27.09,27.17,26.99,26.99,17600.0
2006-12-29 10:30:00,26.99,27.07,26.99,27.06,14800.0,26.99,27.07,26.99,27.06,14800.0
2006-12-29 11:00:00,27.06,27.11,27.05,27.09,17400.0,27.06,27.11,27.05,27.09,17400.0
2006-12-29 11:30:00,27.09,27.1,27.03,27.03,20200.0,27.09,27.1,27.03,27.03,20200.0
2006-12-29 12:00:00,27.02,27.06,27.01,27.04,13400.0,27.02,27.06,27.01,27.04,13400.0
2006-12-29 12:30:00,27.02,27.16,27.0,27.16,25600.0,27.02,27.16,27.0,27.16,25600.0
2006-12-29 13:00:00,27.15,27.16,27.13,27.13,13800.0,27.15,27.16,27.13,27.13,13800.0
2006-12-29 13:30:00,27.14,27.2,27.1,27.14,16400.0,27.14,27.2,27.1,27.14,16400.0
2006-12-29 14:00:00,27.14,27.14,27.09,27.12,15400.0,27.14,27.14,27.09,27.12,15400.0
2006-12-29 14:30:00,27.12,27.16,27.09,27.14,17600.0,27.12,27.16,27.09,27.14,17600.0
2006-12-29 15:00:00,27.15,27.16,27.11,27.13,31600.0,27.15,27.16,27.11,27.13,31600.0
2006-12-29 15:30:00,27.13,27.22,27.13,27.18,109800.0,27.13,27.22,27.13,27.18,109800.0
2007-01-03 09:30:00,27.2,27.38,27.06,27.11,89000.0,27.2,27.38,27.06,27.11,89000.0
2007-01-03 10:00:00,27.14,27.24,27.08,27.16,297200.0,27.14,27.24,27.08,27.16,297200.0
2007-01-03 10:30:00,27.17,27.26,27.14,27.2,27200.0,27.17,27.26,27.14,27.2,27200.0
2007-01-03 11:00:00,27.18,27.28,27.18,27.25,275200.0,27.18,27.28,27.18,27.25,275200.0
2007-01-03 11:30:00,27.25,27.27,27.13,27.13,27800.0,27.25,27.27,27.13,27.13,27800.0
2007-01-03 12:00:00,27.14,27.15,27.02,27.15,26600.0,27.14,27.15,27.02,27.15,26600.0
2007-01-03 12:30:00,27.16,27.2,27.08,27.11,20000.0,27.16,27.2,27.08,27.11,20000.0
2007-01-03 13:00:00,27.11,27.11,26.91,26.96,43000.0,27.11,27.11,26.91,26.96,43000.0
2007-01-03 13:30:00,26.95,26.95,26.83,26.91,75200.0,26.95,26.95,26.83,26.91,75200.0
2007-01-03 14:00:00,26.91,26.91,26.56,26.56,111000.0,26.91,26.91,26.56,26.56,111000.0
2007-01-03 14:30:00,26.55,26.6,26.23,26.24,129000.0,26.55,26.6,26.23,26.24,129000.0
2007-01-03 15:00:00,26.24,26.58,26.22,26.55,75200.0,26.24,26.58,26.22,26.55,75200.0
2007-01-03 15:30:00,26.57,26.66,26.52,26.61,285200.0,26.57,26.66,26.52,26.61,285200.0
2007-01-04 09:30:00,26.61,26.61,26.15,26.47,64800.0,26.61,26.61,26.15,26.47,64800.0
2007-01-04 10:00:00,26.46,26.55,26.28,26.45,44600.0,26.46,26.55,26.28,26.45,44600.0
2007-01-04 10:30:00,26.45,26.67,26.3,26.59,48800.0,26.45,26.67,26.3,26.59,48800.0
2007-01-04 11:00:00,26.62,26.76,26.58,26.62,32800.0,26.62,26.76,26.58,26.62,32800.0
2007-01-04 11:30:00,26.62,26.75,26.55,26.66,21600.0,26.62,26.75,26.55,26.66,21600.0
2007-01-04 12:00:00,26.65,26.7,26.5,26.6,181200.0,26.65,26.7,26.5,26.6,181200.0
2007-01-04 12:30:00,26.59,26.67,26.56,26.63,9400.0,26.59,26.67,26.56,26.63,9400.0
2007-01-04 13:00:00,26.64,26.68,26.52,26.55,9200.0,26.64,26.68,26.52,26.55,9200.0
2007-01-04 13:30:00,26.55,26.67,26.5,26.65,20400.0,26.55,26.67,26.5,26.65,20400.0
2007-01-04 14:00:00,26.67,26.76,26.67,26.73,24000.0,26.67,26.76,26.67,26.73,24000.0
2007-01-04 14:30:00,26.73,26.89,26.71,26.88,25400.0,26.73,26.89,26.71,26.88,25400.0
2007-01-04 15:00:00,26.91,26.93,26.83,26.83,39800.0,26.91,26.93,26.83,26.83,39800.0
2007-01-04 15:30:00,26.84,26.99,26.78,26.83,88800.0,26.84,26.99,26.78,26.83,88800.0
2007-01-05 09:30:00,26.66,26.73,26.61,26.63,51400.0,26.66,26.73,26.61,26.63,51400.0
2007-01-05 10:00:00,26.64,26.73,26.62,26.68,17600.0,26.64,26.73,26.62,26.68,17600.0
2007-01-05 10:30:00,26.67,26.7,26.62,26.68,46200.0,26.67,26.7,26.62,26.68,46200.0
2007-01-05 11:00:00,26.68,26.68,26.43,26.47,46000.0,26.68,26.68,26.43,26.47,46000.0
2007-01-05 11:30:00,26.46,26.6,26.42,26.51,22200.0,26.46,26.6,26.42,26.51,22200.0
2007-01-05 12:00:00,26.5,26.53,26.48,26.48,18200.0,26.5,26.53,26.48,26.48,18200.0
2007-01-05 12:30:00,26.48,26.52,26.43,26.46,19400.0,26.48,26.52,26.43,26.46,19400.0
2007-01-05 13:00:00,26.46,26.53,26.45,26.5,59000.0,26.46,26.53,26.45,26.5,59000.0
2007-01-05 13:30:00,26.51,26.53,26.48,26.52,64600.0,26.51,26.53,26.48,26.52,64600.0
2007-01-05 14:00:00,26.51,26.55,26.44,26.5,66000.0,26.51,26.55,26.44,26.5,66000.0
2007-01-05 14:30:00,26.5,26.5,26.41,26.41,59200.0,26.5,26.5,26.41,26.41,59200.0
2007-01-05 15:00:00,26.42,26.5,26.4,26.5,23000.0,26.42,26.5,26.4,26.5,23000.0
2007-01-05 15:30:00,26.5,26.61,26.44,26.53,69800.0,26.5,26.61,26.44,26.53,69800.0
2007-01-08 09:30:00,26.59,26.65,26.42,26.42,27000.0,26.59,26.65,26.42,26.42,27000.0
2007-01-08 10:00:00,26.43,26.47,26.22,26.31,38800.0,26.43,26.47,26.22,26.31,38800.0
2007-01-08 10:30:00,26.34,26.66,26.34,26.54,72200.0,26.34,26.66,26.34,26.54,72200.0
2007-01-08 11:00:00,26.5,26.73,26.48,26.7,25400.0,26.5,26.73,26.48,26.7,25400.0
2007-01-08 11:30:00,26.67,26.71,26.63,26.71,14400.0,26.67,26.71,26.63,26.71,14400.0
2007-01-08 12:00:00,26.72,26.75,26.61,26.61,26200.0,26.72,26.75,26.61,26.61,26200.0
2007-01-08 12:30:00,26.61,26.67,26.57,26.65,21600.0,26.61,26.67,26.57,26.65,21600.0
2007-01-08 13:00:00,26.66,26.71,26.61,26.71,14200.0,26.66,26.71,26.61,26.71,14200.0
2007-01-08 13:30:00,26.71,26.96,26.71,26.95,52800.0,26.71,26.96,26.71,26.95,52800.0
2007-01-08 14:00:00,26.94,27.08,26.87,27.05,132400.0,26.94,27.08,26.87,27.05,132400.0
2007-01-08 14:30:00,27.05,27.1,26.95,26.96,40400.0,27.05,27.1,26.95,26.96,40400.0
2007-01-08 15:00:00,26.97,27.09,26.95,27.05,33000.0,26.97,27.09,26.95,27.05,33000.0
2007-01-08 15:30:00,27.05,27.08,26.9,26.93,140600.0,27.05,27.08,26.9,26.93,140600.0
2007-01-09 09:30:00,27.0,27.2,26.87,27.1,89400.0,27.0,27.2,26.87,27.1,89400.0
2007-01-09 10:00:00,27.08,27.2,27.02,27.18,17400.0,27.08,27.2,27.02,27.18,17400.0
2007-01-09 10:30:00,27.13,27.18,27.07,27.13,42800.0,27.13,27.18,27.07,27.13,42800.0
2007-01-09 11:00:00,27.11,27.11,26.93,27.0,20800.0,27.11,27.11,26.93,27.0,20800.0
2007-01-09 11:30:00,26.98,27.0,26.88,26.91,16800.0,26.98,27.0,26.88,26.91,16800.0
2007-01-09 12:00:00,26.93,27.07,26.92,26.93,29600.0,26.93,27.07,26.92,26.93,29600.0
2007-01-09 12:30:00,26.95,27.07,26.95,27.03,31200.0,26.95,27.07,26.95,27.03,31200.0
2007-01-09 13:00:00,27.01,27.11,27.0,27.09,15600.0,27.01,27.11,27.0,27.09,15600.0
2007-01-09 13:30:00,27.11,27.14,27.07,27.09,31600.0,27.11,27.14,27.07,27.09,31600.0
2007-01-09 14:00:00,27.11,27.2,27.11,27.16,29800.0,27.11,27.2,27.11,27.16,29800.0
2007-01-09 14:30:00,27.16,27.21,27.1,27.21,30600.0,27.16,27.21,27.1,27.21,30600.0
2007-01-09 15:00:00,27.2,27.2,27.06,27.16,38800.0,27.2,27.2,27.06,27.16,38800.0
2007-01-09 15:30:00,27.17,27.21,27.15,27.2,83000.0,27.17,27.21,27.15,27.2,83000.0
2007-01-10 09:30:00,27.03,27.42,26.86,27.35,67200.0,27.03,27.42,26.86,27.35,67200.0
2007-01-10 10:00:00,27.3,27.5,27.3,27.41,91600.0,27.3,27.5,27.3,27.41,91600.0
2007-01-10 10:30:00,27.42,27.68,27.41,27.54,74800.0,27.42,27.68,27.41,27.54,74800.0
2007-01-10 11:00:00,27.54,27.54,27.38,27.38,42400.0,27.54,27.54,27.38,27.38,42400.0
2007-01-10 11:30:00,27.36,27.5,27.35,27.48,37200.0,27.36,27.5,27.35,27.48,37200.0
2007-01-10 12:00:00,27.46,27.48,27.35,27.35,35200.0,27.46,27.48,27.35,27.35,35200.0
2007-01-10 12:30:00,27.35,27.48,27.33,27.47,31000.0,27.35,27.48,27.33,27.47,31000.0
2007-01-10 13:00:00,27.45,27.48,27.42,27.47,30600.0,27.45,27.48,27.42,27.47,30600.0
2007-01-10 13:30:00,27.46,27.5,27.42,27.43,30200.0,27.46,27.5,27.42,27.43,30200.0
2007-01-10 14:00:00,27.44,27.54,27.43,27.44,24600.0,27.44,27.54,27.43,27.44,24600.0
2007-01-10 14:30:00,27.46,27.54,27.45,27.5,24400.0,27.46,27.54,27.45,27.5,24400.0
2007-01-10 15:00:00,27.5,27.53,27.47,27.48,48400.0,27.5,27.53,27.47,27.48,48400.0
2007-01-10 15:30:00,27.49,27.61,27.48,27.57,97000.0,27.49,27.61,27.48,27.57,97000.0
2007-01-11 09:30:00,27.57,28.21,27.57,28.18,76800.0,27.57,28.21,27.57,28.18,76800.0
2007-01-11 10:00:00,28.21,28.25,28.11,28.21,104600.0,28.21,28.25,28.11,28.21,104600.0
2007-01-11 10:30:00,28.21,28.35,28.18,28.27,140800.0,28.21,28.35,28.18,28.27,140800.0
2007-01-11 11:00:00,28.28,28.47,28.25,28.28,59200.0,28.28,28.47,28.25,28.28,59200.0
2007-01-11 11:30:00,28.27,28.28,28.2,28.21,35600.0,28.27,28.28,28.2,28.21,35600.0
2007-01-11 12:00:00,28.2,28.29,28.17,28.2,172400.0,28.2,28.29,28.17,28.2,172400.0
2007-01-11 12:30:00,28.21,28.28,28.13,28.16,53600.0,28.21,28.28,28.13,28.16,53600.0
2007-01-11 13:00:00,28.17,28.21,28.05,28.06,57400.0,28.17,28.21,28.05,28.06,57400.0
2007-01-11 13:30:00,28.06,28.08,28.0,28.05,39200.0,28.06,28.08,28.0,28.05,39200.0
2007-01-11 14:00:00,28.05,28.14,28.0,28.12,60400.0,28.05,28.14,28.0,28.12,60400.0
2007-01-11 14:30:00,28.12,28.38,28.11,28.24,167600.0,28.12,28.38,28.11,28.24,167600.0
2007-01-11 15:00:00,28.24,28.25,28.05,28.2,68200.0,28.24,28.25,28.05,28.2,68200.0
2007-01-11 15:30:00,28.2,28.41,28.1,28.35,165400.0,28.2,28.41,28.1,28.35,165400.0
2007-01-12 09:30:00,28.3,28.55,28.29,28.52,35200.0,28.3,28.55,28.29,28.52,35200.0
2007-01-12 10:00:00,28.54,28.6,28.43,28.51,54800.0,28.54,28.6,28.43,28.51,54800.0
2007-01-12 10:30:00,28.5,28.51,28.33,28.49,23600.0,28.5,28.51,28.33,28.49,23600.0
2007-01-12 11:00:00,28.48,28.59,28.4,28.52,50600.0,28.48,28.59,28.4,28.52,50600.0
2007-01-12 11:30:00,28.52,28.63,28.48,28.56,30600.0,28.52,28.63,28.48,28.56,30600.0
2007-01-12 12:00:00,28.55,28.55,28.42,28.46,54600.0,28.55,28.55,28.42,28.46,54600.0
2007-01-12 12:30:00,28.46,28.5,28.41,28.45,53600.0,28.46,28.5,28.41,28.45,53600.0
2007-01-12 13:00:00,28.44,28.5,28.43,28.45,43800.0,28.44,28.5,28.43,28.45,43800.0
2007-01-12 13:30:00,28.45,28.51,28.44,28.51,40000.0,28.45,28.51,28.44,28.51,40000.0
2007-01-12 14:00:00,28.5,28.53,28.38,28.4,79200.0,28.5,28.53,28.38,28.4,79200.0
2007-01-12 14:30:00,28.4,28.52,28.36,28.5,48400.0,28.4,28.52,28.36,28.5,48400.0
2007-01-12 15:00:00,28.5,28.53,28.48,28.49,39800.0,28.5,28.53,28.48,28.49,39800.0
2007-01-12 15:30:00,28.5,28.58,28.5,28.55,74800.0,28.5,28.58,28.5,28.55,74800.0
2007-01-16 09:30:00,28.65,28.88,28.54,28.83,62200.0,28.65,28.88,28.54,28.83,62200.0
2007-01-16 10:00:00,28.84,28.84,28.66,28.82,40800.0,28.84,28.84,28.66,28.82,40800.0
2007-01-16 10:30:00,28.79,28.82,28.68,28.7,27000.0,28.79,28.82,28.68,28.7,27000.0
2007-01-16 11:00:00,28.7,28.75,28.64,28.65,20600.0,28.7,28.75,28.64,28.65,20600.0
2007-01-16 11:30:00,28.66,28.73,28.66,28.67,12800.0,28.66,28.73,28.66,28.67,12800.0
2007-01-16 12:00:00,28.7,28.7,28.63,28.65,20400.0,28.7,28.7,28.63,28.65,20400.0
2007-01-16 12:30:00,28.66,28.75,28.58,28.64,27600.0,28.66,28.75,28.58,28.64,27600.0
2007-01-16 13:00:00,28.62,28.71,28.52,28.57,45000.0,28.62,28.71,28.52,28.57,45000.0
2007-01-16 13:30:00,28.56,28.6,28.52,28.54,26800.0,28.56,28.6,28.52,28.54,26800.0
2007-01-16 14:00:00,28.54,28.63,28.54,28.54,28200.0,28.54,28.63,28.54,28.54,28200.0
2007-01-16 14:30:00,28.55,28.65,28.55,28.55,20800.0,28.55,28.65,28.55,28.55,20800.0
2007-01-16 15:00:00,28.54,28.6,28.53,28.57,27000.0,28.54,28.6,28.53,28.57,27000.0
2007-01-16 15:30:00,28.56,28.63,28.49,28.6,123200.0,28.56,28.63,28.49,28.6,123200.0
2007-01-17 09:30:00,28.52,28.96,28.52,28.92,55400.0,28.52,28.96,28.52,28.92,55400.0
2007-01-17 10:00:00,28.87,28.9,28.59,28.75,93200.0,28.87,28.9,28.59,28.75,93200.0
2007-01-17 10:30:00,28.74,28.9,28.72,28.83,79600.0,28.74,28.9,28.72,28.83,79600.0
2007-01-17 11:00:00,28.83,28.96,28.83,28.88,83400.0,28.83,28.96,28.83,28.88,83400.0
2007-01-17 11:30:00,28.89,28.96,28.84,28.93,20200.0,28.89,28.96,28.84,28.93,20200.0
2007-01-17 12:00:00,28.93,28.95,28.88,28.93,10000.0,28.93,28.95,28.88,28.93,10000.0
2007-01-17 12:30:00,28.93,29.04,28.93,29.02,41200.0,28.93,29.04,28.93,29.02,41200.0
2007-01-17 13:00:00,29.03,29.03,28.87,28.97,36000.0,29.03,29.03,28.87,28.97,36000.0
2007-01-17 13:30:00,28.98,29.01,28.86,28.89,34200.0,28.98,29.01,28.86,28.89,34200.0
2007-01-17 14:00:00,28.88,29.02,28.78,28.91,56000.0,28.88,29.02,28.78,28.91,56000.0
2007-01-17 14:30:00,28.92,29.03,28.91,28.99,49200.0,28.92,29.03,28.91,28.99,49200.0
2007-01-17 15:00:00,28.99,29.13,28.97,29.0,67800.0,28.99,29.13,28.97,29.0,67800.0
2007-01-17 15:30:00,29.0,29.14,28.99,29.0,85000.0,29.0,29.14,28.99,29.0,85000.0
2007-01-18 09:30:00,28.85,29.05,28.62,28.85,208600.0,28.85,29.05,28.62,28.85,208600.0
2007-01-18 10:00:00,28.83,29.06,28.71,29.02,83200.0,28.83,29.06,28.71,29.02,83200.0
2007-01-18 10:30:00,29.02,29.14,28.93,29.08,78600.0,29.02,29.14,28.93,29.08,78600.0
2007-01-18 11:00:00,29.08,29.24,28.9,28.93,41000.0,29.08,29.24,28.9,28.93,41000.0
2007-01-18 11:30:00,28.94,29.11,28.75,28.92,142800.0,28.94,29.11,28.75,28.92,142800.0
2007-01-18 12:00:00,28.93,29.06,28.91,28.98,19200.0,28.93,29.06,28.91,28.98,19200.0
2007-01-18 12:30:00,29.0,29.1,28.98,29.0,12400.0,29.0,29.1,28.98,29.0,12400.0
2007-01-18 13:00:00,29.02,29.02,28.85,28.88,15000.0,29.02,29.02,28.85,28.88,15000.0
2007-01-18 13:30:00,28.88,28.98,28.86,28.89,27000.0,28.88,28.98,28.86,28.89,27000.0
2007-01-18 14:00:00,28.89,28.99,28.86,28.93,30000.0,28.89,28.99,28.86,28.93,30000.0
2007-01-18 14:30:00,28.92,28.99,28.86,28.94,34000.0,28.92,28.99,28.86,28.94,34000.0
2007-01-18 15:00:00,28.94,29.06,28.9,29.06,30000.0,28.94,29.06,28.9,29.06,30000.0
2007-01-18 15:30:00,29.09,29.09,28.98,29.0,68200.0,29.09,29.09,28.98,29.0,68200.0
2007-01-19 09:30:00,28.92,28.98,28.76,28.8,29600.0,28.92,28.98,28.76,28.8,29600.0
2007-01-19 10:00:00,28.82,28.89,28.8,28.82,10600.0,28.82,28.89,28.8,28.82,10600.0
2007-01-19 10:30:00,28.83,29.13,28.83,29.08,15000.0,28.83,29.13,28.83,29.08,15000.0
2007-01-19 11:00:00,29.08,29.13,29.03,29.1,26600.0,29.08,29.13,29.03,29.1,26600.0
2007-01-19 11:30:00,29.1,29.14,29.08,29.1,59200.0,29.1,29.14,29.08,29.1,59200.0
2007-01-19 12:00:00,29.1,29.15,29.06,29.07,27200.0,29.1,29.15,29.06,29.07,27200.0
2007-01-19 12:30:00,29.07,29.12,29.07,29.09,40200.0,29.07,29.12,29.07,29.09,40200.0
2007-01-19 13:00:00,29.08,29.11,29.08,29.11,16000.0,29.08,29.11,29.08,29.11,16000.0
2007-01-19 13:30:00,29.1,29.18,29.09,29.13,101600.0,29.1,29.18,29.09,29.13,101600.0
2007-01-19 14:00:00,29.11,29.15,29.11,29.11,13200.0,29.11,29.15,29.11,29.11,13200.0
2007-01-19 14:30:00,29.13,29.16,29.13,29.14,50000.0,29.13,29.16,29.13,29.14,50000.0
2007-01-19 15:00:00,29.13,29.15,29.13,29.15,21000.0,29.13,29.15,29.13,29.15,21000.0
2007-01-19 15:30:00,29.14,29.21,29.14,29.18,175000.0,29.14,29.21,29.14,29.18,175000.0
2007-01-22 09:30:00,29.21,29.29,29.17,29.18,54000.0,29.21,29.29,29.17,29.18,54000.0
2007-01-22 10:00:00,29.18,29.2,29.03,29.14,61600.0,29.18,29.2,29.03,29.14,61600.0
2007-01-22 10:30:00,29.12,29.2,29.07,29.16,88200.0,29.12,29.2,29.07,29.16,88200.0
2007-01-22 11:00:00,29.16,29.18,29.11,29.16,41800.0,29.16,29.18,29.11,29.16,41800.0
2007-01-22 11:30:00,29.16,29.2,29.15,29.15,27800.0,29.16,29.2,29.15,29.15,27800.0
2007-01-22 12:00:00,29.16,29.2,29.13,29.16,26600.0,29.16,29.2,29.13,29.16,26600.0
2007-01-22 12:30:00,29.15,29.18,29.14,29.17,14000.0,29.15,29.18,29.14,29.17,14000.0
2007-01-22 13:00:00,29.15,29.17,29.14,29.17,17000.0,29.15,29.17,29.14,29.17,17000.0
2007-01-22 13:30:00,29.15,29.2,29.13,29.18,31000.0,29.15,29.2,29.13,29.18,31000.0
2007-01-22 14:00:00,29.18,29.22,29.17,29.21,18200.0,29.18,29.22,29.17,29.21,18200.0
2007-01-22 14:30:00,29.21,29.24,29.16,29.2,18400.0,29.21,29.24,29.16,29.2,18400.0
2007-01-22 15:00:00,29.21,29.25,29.15,29.15,24600.0,29.21,29.25,29.15,29.15,24600.0
2007-01-22 15:30:00,29.15,29.2,29.15,29.2,58800.0,29.15,29.2,29.15,29.2,58800.0
2007-01-23 09:30:00,29.2,29.38,29.09,29.38,45200.0,29.2,29.38,29.09,29.38,45200.0
2007-01-23 10:00:00,29.34,29.42,29.24,29.25,30600.0,29.34,29.42,29.24,29.25,30600.0
2007-01-23 10:30:00,29.23,29.39,29.19,29.37,41600.0,29.23,29.39,29.19,29.37,41600.0
2007-01-23 11:00:00,29.35,29.51,29.33,29.51,35600.0,29.35,29.51,29.33,29.51,35600.0
2007-01-23 11:30:00,29.46,29.65,29.41,29.51,49200.0,29.46,29.65,29.41,29.51,49200.0
2007-01-23 12:00:00,29.5,29.54,29.48,29.53,34200.0,29.5,29.54,29.48,29.53,34200.0
2007-01-23 12:30:00,29.53,29.64,29.5,29.63,25000.0,29.53,29.64,29.5,29.63,25000.0
2007-01-23 13:00:00,29.64,29.64,29.58,29.6,23800.0,29.64,29.64,29.58,29.6,23800.0
2007-01-23 13:30:00,29.6,29.6,29.48,29.48,18400.0,29.6,29.6,29.48,29.48,18400.0
2007-01-23 14:00:00,29.5,29.54,29.43,29.54,48800.0,29.5,29.54,29.43,29.54,48800.0
2007-01-23 14:30:00,29.5,29.58,29.44,29.56,43400.0,29.5,29.58,29.44,29.56,43400.0
2007-01-23 15:00:00,29.59,29.6,29.5,29.55,30600.0,29.59,29.6,29.5,29.55,30600.0
2007-01-23 15:30:00,29.54,29.56,29.45,29.55,159800.0,29.54,29.56,29.45,29.55,159800.0
2007-01-24 09:30:00,29.75,29.75,29.5,29.52,103800.0,29.75,29.75,29.5,29.52,103800.0
2007-01-24 10:00:00,29.53,29.57,29.4,29.4,108600.0,29.53,29.57,29.4,29.4,108600.0
2007-01-24 10:30:00,29.4,29.52,29.4,29.5,33800.0,29.4,29.52,29.4,29.5,33800.0
2007-01-24 11:00:00,29.49,29.5,29.33,29.35,18200.0,29.49,29.5,29.33,29.35,18200.0
2007-01-24 11:30:00,29.35,29.51,29.35,29.43,20200.0,29.35,29.51,29.35,29.43,20200.0
2007-01-24 12:00:00,29.43,29.43,29.36,29.39,23000.0,29.43,29.43,29.36,29.39,23000.0
2007-01-24 12:30:00,29.39,29.39,29.14,29.16,42800.0,29.39,29.39,29.14,29.16,42800.0
2007-01-24 13:00:00,29.14,29.15,28.98,29.05,95400.0,29.14,29.15,28.98,29.05,95400.0
2007-01-24 13:30:00,29.04,29.05,28.91,28.96,83000.0,29.04,29.05,28.91,28.96,83000.0
2007-01-24 14:00:00,28.94,28.97,28.67,28.78,95600.0,28.94,28.97,28.67,28.78,95600.0
2007-01-24 14:30:00,28.78,28.95,28.75,28.95,95800.0,28.78,28.95,28.75,28.95,95800.0
2007-01-24 15:00:00,28.94,29.14,28.94,29.14,44600.0,28.94,29.14,28.94,29.14,44600.0
2007-01-24 15:30:00,29.11,29.14,29.0,29.07,139200.0,29.11,29.14,29.0,29.07,139200.0
2007-01-25 09:30:00,28.98,29.07,28.79,28.8,49200.0,28.98,29.07,28.79,28.8,49200.0
2007-01-25 10:00:00,28.8,28.82,28.49,28.55,70800.0,28.8,28.82,28.49,28.55,70800.0
2007-01-25 10:30:00,28.56,28.7,28.42,28.68,54800.0,28.56,28.7,28.42,28.68,54800.0
2007-01-25 11:00:00,28.7,28.72,28.51,28.51,22200.0,28.7,28.72,28.51,28.51,22200.0
2007-01-25 11:30:00,28.56,28.59,28.5,28.54,14200.0,28.56,28.59,28.5,28.54,14200.0
2007-01-25 12:00:00,28.54,28.64,28.5,28.64,10800.0,28.54,28.64,28.5,28.64,10800.0
2007-01-25 12:30:00,28.62,28.68,28.62,28.64,21600.0,28.62,28.68,28.62,28.64,21600.0
2007-01-25 13:00:00,28.66,28.7,28.6,28.67,17200.0,28.66,28.7,28.6,28.67,17200.0
2007-01-25 13:30:00,28.67,28.67,28.5,28.56,17600.0,28.67,28.67,28.5,28.56,17600.0
2007-01-25 14:00:00,28.53,28.53,28.43,28.43,11800.0,28.53,28.53,28.43,28.43,11800.0
2007-01-25 14:30:00,28.43,28.49,28.4,28.49,14400.0,28.43,28.49,28.4,28.49,14400.0
2007-01-25 15:00:00,28.49,28.77,28.34,28.61,265800.0,28.49,28.77,28.34,28.61,265800.0
2007-01-25 15:30:00,28.61,28.67,28.56,28.65,180400.0,28.61,28.67,28.56,28.65,180400.0
2007-01-26 09:30:00,28.67,28.79,28.25,28.57,94800.0,28.67,28.79,28.25,28.57,94800.0
2007-01-26 10:00:00,28.55,28.57,28.35,28.42,36800.0,28.55,28.57,28.35,28.42,36800.0
2007-01-26 10:30:00,28.43,28.46,28.31,28.36,54600.0,28.43,28.46,28.31,28.36,54600.0
2007-01-26 11:00:00,28.38,28.38,28.31,28.34,31600.0,28.38,28.38,28.31,28.34,31600.0
2007-01-26 11:30:00,28.35,28.35,28.2,28.22,73800.0,28.35,28.35,28.2,28.22,73800.0
2007-01-26 12:00:00,28.25,28.31,28.24,28.24,52400.0,28.25,28.31,28.24,28.24,52400.0
2007-01-26 12:30:00,28.24,28.27,28.2,28.2,53200.0,28.24,28.27,28.2,28.2,53200.0
2007-01-26 13:00:00,28.2,28.21,28.03,28.05,59600.0,28.2,28.21,28.03,28.05,59600.0
2007-01-26 13:30:00,28.06,28.27,28.05,28.27,66400.0,28.06,28.27,28.05,28.27,66400.0
2007-01-26 14:00:00,28.27,28.28,28.1,28.21,51600.0,28.27,28.28,28.1,28.21,51600.0
2007-01-26 14:30:00,28.21,28.25,28.18,28.2,32600.0,28.21,28.25,28.18,28.2,32600.0
2007-01-26 15:00:00,28.22,28.43,28.22,28.3,70800.0,28.22,28.43,28.22,28.3,70800.0
2007-01-26 15:30:00,28.29,28.3,28.05,28.14,314800.0,28.29,28.3,28.05,28.14,314800.0
2007-01-29 09:30:00,28.09,28.22,28.04,28.11,104200.0,28.09,28.22,28.04,28.11,104200.0
2007-01-29 10:00:00,28.1,28.13,27.98,28.0,62800.0,28.1,28.13,27.98,28.0,62800.0
2007-01-29 10:30:00,28.0,28.04,27.98,28.04,70800.0,28.0,28.04,27.98,28.04,70800.0
2007-01-29 11:00:00,28.05,28.21,28.02,28.07,56400.0,28.05,28.21,28.02,28.07,56400.0
2007-01-29 11:30:00,28.09,28.1,28.01,28.03,47800.0,28.09,28.1,28.01,28.03,47800.0
2007-01-29 12:00:00,28.03,28.18,28.03,28.18,45600.0,28.03,28.18,28.03,28.18,45600.0
2007-01-29 12:30:00,28.19,28.36,28.18,28.34,37000.0,28.19,28.36,28.18,28.34,37000.0
2007-01-29 13:00:00,28.33,28.35,28.15,28.28,35600.0,28.33,28.35,28.15,28.28,35600.0
2007-01-29 13:30:00,28.26,28.34,28.02,28.03,49000.0,28.26,28.34,28.02,28.03,49000.0
2007-01-29 14:00:00,28.03,28.16,28.0,28.02,57400.0,28.03,28.16,28.0,28.02,57400.0
2007-01-29 14:30:00,28.05,28.08,28.0,28.06,37200.0,28.05,28.08,28.0,28.06,37200.0
2007-01-29 15:00:00,28.08,28.2,28.05,28.17,50600.0,28.08,28.2,28.05,28.17,50600.0
2007-01-29 15:30:00,28.14,28.18,28.06,28.11,122000.0,28.14,28.18,28.06,28.11,122000.0
2007-01-30 09:30:00,26.38,26.99,26.13,26.94,1555000.0,26.38,26.99,26.13,26.94,1555000.0
2007-01-30 10:00:00,26.93,27.05,26.81,26.95,822400.0,26.93,27.05,26.81,26.95,822400.0
2007-01-30 10:30:00,26.96,27.3,26.95,27.25,314400.0,26.96,27.3,26.95,27.25,314400.0
2007-01-30 11:00:00,27.27,27.61,27.25,27.39,361000.0,27.27,27.61,27.25,27.39,361000.0
2007-01-30 11:30:00,27.36,27.42,27.15,27.21,211600.0,27.36,27.42,27.15,27.21,211600.0
2007-01-30 12:00:00,27.19,27.4,27.13,27.39,43200.0,27.19,27.4,27.13,27.39,43200.0
2007-01-30 12:30:00,27.39,27.46,27.36,27.4,70000.0,27.39,27.46,27.36,27.4,70000.0
2007-01-30 13:00:00,27.4,27.42,27.36,27.4,50800.0,27.4,27.42,27.36,27.4,50800.0
2007-01-30 13:30:00,27.39,27.4,27.29,27.33,78600.0,27.39,27.4,27.29,27.33,78600.0
2007-01-30 14:00:00,27.32,27.38,27.25,27.33,55200.0,27.32,27.38,27.25,27.33,55200.0
2007-01-30 14:30:00,27.32,27.35,27.3,27.31,156000.0,27.32,27.35,27.3,27.31,156000.0
2007-01-30 15:00:00,27.3,27.31,27.28,27.28,129800.0,27.3,27.31,27.28,27.28,129800.0
2007-01-30 15:30:00,27.29,27.32,27.18,27.18,222800.0,27.29,27.32,27.18,27.18,222800.0
2007-01-31 09:30:00,27.15,27.48,27.11,27.27,91000.0,27.15,27.48,27.11,27.27,91000.0
2007-01-31 10:00:00,27.27,27.34,27.11,27.2,46800.0,27.27,27.34,27.11,27.2,46800.0
2007-01-31 10:30:00,27.18,27.39,27.18,27.28,36600.0,27.18,27.39,27.18,27.28,36600.0
2007-01-31 11:00:00,27.27,27.27,27.11,27.17,32400.0,27.27,27.27,27.11,27.17,32400.0
2007-01-31 11:30:00,27.18,27.33,27.13,27.23,15000.0,27.18,27.33,27.13,27.23,15000.0
2007-01-31 12:00:00,27.22,27.24,27.14,27.18,20000.0,27.22,27.24,27.14,27.18,20000.0
2007-01-31 12:30:00,27.2,27.25,27.18,27.18,18000.0,27.2,27.25,27.18,27.18,18000.0
2007-01-31 13:00:00,27.18,27.23,27.14,27.16,21400.0,27.18,27.23,27.14,27.16,21400.0
2007-01-31 13:30:00,27.17,27.17,27.11,27.15,35200.0,27.17,27.17,27.11,27.15,35200.0
2007-01-31 14:00:00,27.17,27.36,27.09,27.2,58400.0,27.17,27.36,27.09,27.2,58400.0
2007-01-31 14:30:00,27.22,27.35,27.14,27.17,107600.0,27.22,27.35,27.14,27.17,107600.0
2007-01-31 15:00:00,27.18,27.18,26.95,26.98,190600.0,27.18,27.18,26.95,26.98,190600.0
2007-01-31 15:30:00,26.98,27.0,26.79,26.81,346400.0,26.98,27.0,26.79,26.81,346400.0
2007-02-01 09:30:00,26.97,26.99,26.27,26.35,697000.0,26.97,26.99,26.27,26.35,697000.0
2007-02-01 10:00:00,26.34,26.45,26.29,26.35,333600.0,26.34,26.45,26.29,26.35,333600.0
2007-02-01 10:30:00,26.35,26.39,26.22,26.35,205200.0,26.35,26.39,26.22,26.35,205200.0
2007-02-01 11:00:00,26.36,26.38,26.23,26.31,473000.0,26.36,26.38,26.23,26.31,473000.0
2007-02-01 11:30:00,26.33,26.38,26.28,26.32,315600.0,26.33,26.38,26.28,26.32,315600.0
2007-02-01 12:00:00,26.33,26.35,26.23,26.27,60800.0,26.33,26.35,26.23,26.27,60800.0
2007-02-01 12:30:00,26.27,26.3,26.25,26.27,138000.0,26.27,26.3,26.25,26.27,138000.0
2007-02-01 13:00:00,26.27,26.27,26.14,26.14,575000.0,26.27,26.27,26.14,26.14,575000.0
2007-02-01 13:30:00,26.15,26.15,25.93,25.96,256800.0,26.15,26.15,25.93,25.96,256800.0
2007-02-01 14:00:00,25.97,26.18,25.96,26.09,853800.0,25.97,26.18,25.96,26.09,853800.0
2007-02-01 14:30:00,26.1,26.1,25.96,26.08,141600.0,26.1,26.1,25.96,26.08,141600.0
2007-02-01 15:00:00,26.1,26.24,26.03,26.12,481200.0,26.1,26.24,26.03,26.12,481200.0
2007-02-01 15:30:00,26.12,26.14,25.98,26.13,454800.0,26.12,26.14,25.98,26.13,454800.0
2007-02-02 09:30:00,26.25,26.44,26.06,26.2,386200.0,26.25,26.44,26.06,26.2,386200.0
2007-02-02 10:00:00,26.29,26.45,26.2,26.35,84800.0,26.29,26.45,26.2,26.35,84800.0
2007-02-02 10:30:00,26.35,26.37,26.17,26.28,401600.0,26.35,26.37,26.17,26.28,401600.0
2007-02-02 11:00:00,26.29,26.36,26.24,26.25,50000.0,26.29,26.36,26.24,26.25,50000.0
2007-02-02 11:30:00,26.27,26.39,26.25,26.34,121600.0,26.27,26.39,26.25,26.34,121600.0
2007-02-02 12:00:00,26.36,26.49,26.23,26.25,350000.0,26.36,26.49,26.23,26.25,350000.0
2007-02-02 12:30:00,26.25,26.31,26.24,26.27,52600.0,26.25,26.31,26.24,26.27,52600.0
2007-02-02 13:00:00,26.27,26.31,26.25,26.29,65400.0,26.27,26.31,26.25,26.29,65400.0
2007-02-02 13:30:00,26.3,26.39,26.26,26.35,90200.0,26.3,26.39,26.26,26.35,90200.0
2007-02-02 14:00:00,26.35,26.41,26.3,26.36,112600.0,26.35,26.41,26.3,26.36,112600.0
2007-02-02 14:30:00,26.37,26.42,26.25,26.33,138800.0,26.37,26.42,26.25,26.33,138800.0
2007-02-02 15:00:00,26.33,26.39,26.3,26.31,88000.0,26.33,26.39,26.3,26.31,88000.0
2007-02-02 15:30:00,26.3,26.35,26.11,26.28,344600.0,26.3,26.35,26.11,26.28,344600.0
2007-02-05 09:30:00,26.17,26.35,26.17,26.23,89600.0,26.17,26.35,26.17,26.23,89600.0
2007-02-05 10:00:00,26.23,26.25,26.05,26.13,119400.0,26.23,26.25,26.05,26.13,119400.0
2007-02-05 10:30:00,26.14,26.18,26.1,26.17,80200.0,26.14,26.18,26.1,26.17,80200.0
2007-02-05 11:00:00,26.16,26.16,25.99,25.99,85600.0,26.16,26.16,25.99,25.99,85600.0
2007-02-05 11:30:00,26.0,26.01,25.95,26.0,103600.0,26.0,26.01,25.95,26.0,103600.0
2007-02-05 12:00:00,25.99,26.05,25.95,25.98,143400.0,25.99,26.05,25.95,25.98,143400.0
2007-02-05 12:30:00,25.98,26.0,25.92,25.95,81000.0,25.98,26.0,25.92,25.95,81000.0
2007-02-05 13:00:00,25.95,25.99,25.93,25.93,151000.0,25.95,25.99,25.93,25.93,151000.0
2007-02-05 13:30:00,25.93,25.94,25.82,25.85,126000.0,25.93,25.94,25.82,25.85,126000.0
2007-02-05 14:00:00,25.86,25.92,25.7,25.72,143000.0,25.86,25.92,25.7,25.72,143000.0
2007-02-05 14:30:00,25.71,25.78,25.55,25.55,227000.0,25.71,25.78,25.55,25.55,227000.0
2007-02-05 15:00:00,25.53,25.66,25.5,25.58,111000.0,25.53,25.66,25.5,25.58,111000.0
2007-02-05 15:30:00,25.58,25.61,25.36,25.4,334400.0,25.58,25.61,25.36,25.4,334400.0
2007-02-06 09:30:00,25.36,25.6,25.36,25.49,172800.0,25.36,25.6,25.36,25.49,172800.0
2007-02-06 10:00:00,25.47,25.67,25.45,25.58,84600.0,25.47,25.67,25.45,25.58,84600.0
2007-02-06 10:30:00,25.58,25.72,25.51,25.51,47000.0,25.58,25.72,25.51,25.51,47000.0
2007-02-06 11:00:00,25.54,25.6,25.51,25.55,32400.0,25.54,25.6,25.51,25.55,32400.0
2007-02-06 11:30:00,25.54,25.57,25.5,25.5,26200.0,25.54,25.57,25.5,25.5,26200.0
2007-02-06 12:00:00,25.51,25.63,25.5,25.63,45400.0,25.51,25.63,25.5,25.63,45400.0
2007-02-06 12:30:00,25.61,25.68,25.61,25.65,44600.0,25.61,25.68,25.61,25.65,44600.0
2007-02-06 13:00:00,25.67,25.72,25.65,25.65,57600.0,25.67,25.72,25.65,25.65,57600.0
2007-02-06 13:30:00,25.66,25.7,25.65,25.66,50400.0,25.66,25.7,25.65,25.66,50400.0
2007-02-06 14:00:00,25.65,25.65,25.5,25.51,159600.0,25.65,25.65,25.5,25.51,159600.0
2007-02-06 14:30:00,25.5,25.52,25.34,25.34,163600.0,25.5,25.52,25.34,25.34,163600.0
2007-02-06 15:00:00,25.35,25.44,25.31,25.38,127000.0,25.35,25.44,25.31,25.38,127000.0
2007-02-06 15:30:00,25.39,25.53,25.36,25.42,173200.0,25.39,25.53,25.36,25.42,173200.0
2007-02-07 09:30:00,25.43,25.61,25.25,25.25,115400.0,25.43,25.61,25.25,25.25,115400.0
2007-02-07 10:00:00,25.25,25.44,25.25,25.4,48400.0,25.25,25.44,25.25,25.4,48400.0
2007-02-07 10:30:00,25.4,25.5,25.36,25.38,68200.0,25.4,25.5,25.36,25.38,68200.0
2007-02-07 11:00:00,25.38,25.4,25.38,25.38,33800.0,25.38,25.4,25.38,25.38,33800.0
2007-02-07 11:30:00,25.39,25.4,25.35,25.35,143200.0,25.39,25.4,25.35,25.35,143200.0
2007-02-07 12:00:00,25.34,25.38,25.3,25.33,43200.0,25.34,25.38,25.3,25.33,43200.0
2007-02-07 12:30:00,25.33,25.35,25.25,25.25,55800.0,25.33,25.35,25.25,25.25,55800.0
2007-02-07 13:00:00,25.25,25.27,25.24,25.25,47200.0,25.25,25.27,25.24,25.25,47200.0
2007-02-07 13:30:00,25.25,25.27,25.23,25.23,149200.0,25.25,25.27,25.23,25.23,149200.0
2007-02-07 14:00:00,25.23,25.25,25.18,25.22,111600.0,25.23,25.25,25.18,25.22,111600.0
2007-02-07 14:30:00,25.22,25.25,25.18,25.24,78800.0,25.22,25.25,25.18,25.24,78800.0
2007-02-07 15:00:00,25.25,25.27,25.2,25.27,62600.0,25.25,25.27,25.2,25.27,62600.0
2007-02-07 15:30:00,25.26,25.28,25.09,25.18,271600.0,25.26,25.28,25.09,25.18,271600.0
2007-02-08 09:30:00,25.53,25.58,24.91,24.99,371000.0,25.53,25.58,24.91,24.99,371000.0
2007-02-08 10:00:00,24.96,25.0,24.88,24.95,297600.0,24.96,25.0,24.88,24.95,297600.0
2007-02-08 10:30:00,24.95,24.98,24.84,24.86,215000.0,24.95,24.98,24.84,24.86,215000.0
2007-02-08 11:00:00,24.87,24.95,24.8,24.93,143600.0,24.87,24.95,24.8,24.93,143600.0
2007-02-08 11:30:00,24.93,24.95,24.87,24.9,70200.0,24.93,24.95,24.87,24.9,70200.0
2007-02-08 12:00:00,24.9,24.94,24.88,24.91,52200.0,24.9,24.94,24.88,24.91,52200.0
2007-02-08 12:30:00,24.9,24.91,24.76,24.77,123800.0,24.9,24.91,24.76,24.77,123800.0
2007-02-08 13:00:00,24.85,24.85,24.68,24.8,125200.0,24.85,24.85,24.68,24.8,125200.0
2007-02-08 13:30:00,24.8,24.81,24.65,24.68,115000.0,24.8,24.81,24.65,24.68,115000.0
2007-02-08 14:00:00,24.7,24.75,24.56,24.75,183800.0,24.7,24.75,24.56,24.75,183800.0
2007-02-08 14:30:00,24.75,24.75,24.6,24.6,134600.0,24.75,24.75,24.6,24.6,134600.0
2007-02-08 15:00:00,24.59,24.61,24.49,24.55,280400.0,24.59,24.61,24.49,24.55,280400.0
2007-02-08 15:30:00,24.55,24.55,24.05,24.06,1175800.0,24.55,24.55,24.05,24.06,1175800.0
2007-02-09 09:30:00,24.46,24.55,23.95,24.0,756800.0,24.46,24.55,23.95,24.0,756800.0
2007-02-09 10:00:00,24.0,24.1,23.97,24.0,344200.0,24.0,24.1,23.97,24.0,344200.0
2007-02-09 10:30:00,23.99,24.03,23.85,23.89,506400.0,23.99,24.03,23.85,23.89,506400.0
2007-02-09 11:00:00,23.9,24.02,23.88,24.0,445000.0,23.9,24.02,23.88,24.0,445000.0
2007-02-09 11:30:00,24.0,24.0,23.93,24.0,143000.0,24.0,24.0,23.93,24.0,143000.0
2007-02-09 12:00:00,24.0,24.15,23.96,24.11,155200.0,24.0,24.15,23.96,24.11,155200.0
2007-02-09 12:30:00,24.11,24.13,23.86,23.86,110000.0,24.11,24.13,23.86,23.86,110000.0
2007-02-09 13:00:00,23.86,24.02,23.85,23.97,99400.0,23.86,24.02,23.85,23.97,99400.0
2007-02-09 13:30:00,24.0,24.13,23.9,23.96,168000.0,24.0,24.13,23.9,23.96,168000.0
2007-02-09 14:00:00,23.97,23.99,23.84,23.9,420800.0,23.97,23.99,23.84,23.9,420800.0
2007-02-09 14:30:00,23.9,23.9,23.84,23.87,132200.0,23.9,23.9,23.84,23.87,132200.0
2007-02-09 15:00:00,23.88,23.96,23.84,23.86,203000.0,23.88,23.96,23.84,23.86,203000.0
2007-02-09 15:30:00,23.86,23.98,23.85,23.93,263400.0,23.86,23.98,23.85,23.93,263400.0
2007-02-12 09:30:00,23.92,24.21,23.91,23.93,177400.0,23.92,24.21,23.91,23.93,177400.0
2007-02-12 10:00:00,23.92,24.0,23.92,24.0,165200.0,23.92,24.0,23.92,24.0,165200.0
2007-02-12 10:30:00,24.0,24.03,23.96,24.02,98200.0,24.0,24.03,23.96,24.02,98200.0
2007-02-12 11:00:00,24.02,24.04,23.95,23.98,83800.0,24.02,24.04,23.95,23.98,83800.0
2007-02-12 11:30:00,23.97,24.02,23.96,24.02,112800.0,23.97,24.02,23.96,24.02,112800.0
2007-02-12 12:00:00,24.02,24.06,24.0,24.0,87600.0,24.02,24.06,24.0,24.0,87600.0
2007-02-12 12:30:00,24.0,24.01,23.99,24.01,272000.0,24.0,24.01,23.99,24.01,272000.0
2007-02-12 13:00:00,24.01,24.02,23.98,23.99,67800.0,24.01,24.02,23.98,23.99,67800.0
2007-02-12 13:30:00,23.99,23.99,23.9,23.93,85200.0,23.99,23.99,23.9,23.93,85200.0
2007-02-12 14:00:00,23.95,23.96,23.88,23.88,75600.0,23.95,23.96,23.88,23.88,75600.0
2007-02-12 14:30:00,23.88,23.98,23.85,23.95,104800.0,23.88,23.98,23.85,23.95,104800.0
2007-02-12 15:00:00,23.96,24.03,23.93,24.02,108400.0,23.96,24.03,23.93,24.02,108400.0
2007-02-12 15:30:00,24.02,24.02,23.91,23.95,217000.0,24.02,24.02,23.91,23.95,217000.0
2007-02-13 09:30:00,24.18,24.6,24.03,24.58,321800.0,24.18,24.6,24.03,24.58,321800.0
2007-02-13 10:00:00,24.58,24.78,24.51,24.68,225200.0,24.58,24.78,24.51,24.68,225200.0
2007-02-13 10:30:00,24.7,24.75,24.61,24.61,96400.0,24.7,24.75,24.61,24.61,96400.0
2007-02-13 11:00:00,24.61,24.68,24.54,24.67,83800.0,24.61,24.68,24.54,24.67,83800.0
2007-02-13 11:30:00,24.67,24.88,24.67,24.81,109600.0,24.67,24.88,24.67,24.81,109600.0
2007-02-13 12:00:00,24.82,24.95,24.8,24.85,126800.0,24.82,24.95,24.8,24.85,126800.0
2007-02-13 12:30:00,24.85,24.85,24.65,24.77,49000.0,24.85,24.85,24.65,24.77,49000.0
2007-02-13 13:00:00,24.76,24.87,24.73,24.78,47400.0,24.76,24.87,24.73,24.78,47400.0
2007-02-13 13:30:00,24.77,24.78,24.61,24.75,340400.0,24.77,24.78,24.61,24.75,340400.0
2007-02-13 14:00:00,24.75,24.76,24.72,24.75,74800.0,24.75,24.76,24.72,24.75,74800.0
2007-02-13 14:30:00,24.75,24.76,24.65,24.71,237600.0,24.75,24.76,24.65,24.71,237600.0
2007-02-13 15:00:00,24.72,24.81,24.68,24.75,210600.0,24.72,24.81,24.68,24.75,210600.0
2007-02-13 15:30:00,24.74,24.86,24.69,24.83,286600.0,24.74,24.86,24.69,24.83,286600.0
2007-02-14 09:30:00,24.88,24.92,24.59,24.68,123200.0,24.88,24.92,24.59,24.68,123200.0
2007-02-14 10:00:00,24.7,24.84,24.56,24.57,103400.0,24.7,24.84,24.56,24.57,103400.0
2007-02-14 10:30:00,24.57,24.75,24.55,24.71,1108800.0,24.57,24.75,24.55,24.71,1108800.0
2007-02-14 11:00:00,24.7,24.74,24.54,24.56,71000.0,24.7,24.74,24.54,24.56,71000.0
2007-02-14 11:30:00,24.56,24.68,24.4,24.4,168600.0,24.56,24.68,24.4,24.4,168600.0
2007-02-14 12:00:00,24.38,24.68,24.29,24.53,724000.0,24.38,24.68,24.29,24.53,724000.0
2007-02-14 12:30:00,24.52,24.65,24.47,24.57,94400.0,24.52,24.65,24.47,24.57,94400.0
2007-02-14 13:00:00,24.57,24.65,24.55,24.64,191200.0,24.57,24.65,24.55,24.64,191200.0
2007-02-14 13:30:00,24.65,24.86,24.65,24.75,270000.0,24.65,24.86,24.65,24.75,270000.0
2007-02-14 14:00:00,24.75,24.92,24.71,24.86,140000.0,24.75,24.92,24.71,24.86,140000.0
2007-02-14 14:30:00,24.86,25.05,24.86,25.0,1009800.0,24.86,25.05,24.86,25.0,1009800.0
2007-02-14 15:00:00,25.0,25.89,24.85,25.86,1679800.0,25.0,25.89,24.85,25.86,1679800.0
2007-02-14 15:30:00,25.85,25.86,25.36,25.54,1130600.0,25.85,25.86,25.36,25.54,1130600.0
2007-02-15 09:30:00,25.58,25.65,25.53,25.65,286000.0,25.58,25.65,25.53,25.65,286000.0
2007-02-15 10:00:00,25.64,25.78,25.61,25.68,186800.0,25.64,25.78,25.61,25.68,186800.0
2007-02-15 10:30:00,25.68,25.7,25.55,25.55,99000.0,25.68,25.7,25.55,25.55,99000.0
2007-02-15 11:00:00,25.55,25.68,25.55,25.61,96800.0,25.55,25.68,25.55,25.61,96800.0
2007-02-15 11:30:00,25.6,25.6,25.57,25.58,55400.0,25.6,25.6,25.57,25.58,55400.0
2007-02-15 12:00:00,25.58,25.62,25.56,25.61,64000.0,25.58,25.62,25.56,25.61,64000.0
2007-02-15 12:30:00,25.59,25.63,25.59,25.59,38800.0,25.59,25.63,25.59,25.59,38800.0
2007-02-15 13:00:00,25.59,25.61,25.53,25.54,109000.0,25.59,25.61,25.53,25.54,109000.0
2007-02-15 13:30:00,25.55,25.55,25.35,25.39,168400.0,25.55,25.55,25.35,25.39,168400.0
2007-02-15 14:00:00,25.38,25.61,25.33,25.36,147200.0,25.38,25.61,25.33,25.36,147200.0
2007-02-15 14:30:00,25.36,25.45,25.35,25.39,70000.0,25.36,25.45,25.35,25.39,70000.0
2007-02-15 15:00:00,25.39,25.39,25.23,25.25,129400.0,25.39,25.39,25.23,25.25,129400.0
2007-02-15 15:30:00,25.25,25.4,25.24,25.36,194400.0,25.25,25.4,25.24,25.36,194400.0
2007-02-16 09:30:00,25.38,25.46,25.0,25.02,172400.0,25.38,25.46,25.0,25.02,172400.0
2007-02-16 10:00:00,25.02,25.16,25.0,25.09,186800.0,25.02,25.16,25.0,25.09,186800.0
2007-02-16 10:30:00,25.09,25.35,25.09,25.24,118000.0,25.09,25.35,25.09,25.24,118000.0
2007-02-16 11:00:00,25.23,25.33,25.18,25.29,83200.0,25.23,25.33,25.18,25.29,83200.0
2007-02-16 11:30:00,25.29,25.4,25.25,25.33,84400.0,25.29,25.4,25.25,25.33,84400.0
2007-02-16 12:00:00,25.32,25.34,25.14,25.29,76600.0,25.32,25.34,25.14,25.29,76600.0
2007-02-16 12:30:00,25.28,25.28,25.18,25.25,92000.0,25.28,25.28,25.18,25.25,92000.0
2007-02-16 13:00:00,25.24,25.28,25.2,25.2,37000.0,25.24,25.28,25.2,25.2,37000.0
2007-02-16 13:30:00,25.21,25.3,25.11,25.29,95400.0,25.21,25.3,25.11,25.29,95400.0
2007-02-16 14:00:00,25.28,25.37,25.27,25.3,265000.0,25.28,25.37,25.27,25.3,265000.0
2007-02-16 14:30:00,25.31,25.34,25.21,25.22,58800.0,25.31,25.34,25.21,25.22,58800.0
2007-02-16 15:00:00,25.21,25.3,25.2,25.24,109400.0,25.21,25.3,25.2,25.24,109400.0
2007-02-16 15:30:00,25.24,25.31,25.17,25.3,251800.0,25.24,25.31,25.17,25.3,251800.0
2007-02-20 09:30:00,27.3,27.33,26.6,26.84,1596600.0,27.3,27.33,26.6,26.84,1596600.0
2007-02-20 10:00:00,26.83,27.0,26.65,26.89,796600.0,26.83,27.0,26.65,26.89,796600.0
2007-02-20 10:30:00,26.9,27.07,26.75,26.96,623000.0,26.9,27.07,26.75,26.96,623000.0
2007-02-20 11:00:00,26.96,27.63,26.96,27.63,873400.0,26.96,27.63,26.96,27.63,873400.0
2007-02-20 11:30:00,27.62,28.2,27.51,28.12,902200.0,27.62,28.2,27.51,28.12,902200.0
2007-02-20 12:00:00,28.12,28.58,28.1,28.42,767000.0,28.12,28.58,28.1,28.42,767000.0
2007-02-20 12:30:00,28.42,28.42,27.86,28.18,581000.0,28.42,28.42,27.86,28.18,581000.0
2007-02-20 13:00:00,28.18,28.24,28.08,28.18,194600.0,28.18,28.24,28.08,28.18,194600.0
2007-02-20 13:30:00,28.18,28.54,28.18,28.49,385000.0,28.18,28.54,28.18,28.49,385000.0
2007-02-20 14:00:00,28.49,28.69,28.27,28.6,561000.0,28.49,28.69,28.27,28.6,561000.0
2007-02-20 14:30:00,28.61,28.68,28.41,28.57,517800.0,28.61,28.68,28.41,28.57,517800.0
2007-02-20 15:00:00,28.56,28.73,28.51,28.57,326600.0,28.56,28.73,28.51,28.57,326600.0
2007-02-20 15:30:00,28.56,28.63,28.36,28.45,831800.0,28.56,28.63,28.36,28.45,831800.0
2007-02-21 09:30:00,28.27,28.38,27.9,28.09,494400.0,28.27,28.38,27.9,28.09,494400.0
2007-02-21 10:00:00,28.07,28.14,27.97,28.07,204400.0,28.07,28.14,27.97,28.07,204400.0
2007-02-21 10:30:00,28.08,28.26,28.03,28.22,364800.0,28.08,28.26,28.03,28.22,364800.0
2007-02-21 11:00:00,28.2,28.35,28.17,28.3,152600.0,28.2,28.35,28.17,28.3,152600.0
2007-02-21 11:30:00,28.28,28.29,28.18,28.19,133200.0,28.28,28.29,28.18,28.19,133200.0
2007-02-21 12:00:00,28.19,28.32,28.19,28.29,114400.0,28.19,28.32,28.19,28.29,114400.0
2007-02-21 12:30:00,28.3,28.68,28.26,28.61,348800.0,28.3,28.68,28.26,28.61,348800.0
2007-02-21 13:00:00,28.58,28.75,28.57,28.7,145200.0,28.58,28.75,28.57,28.7,145200.0
2007-02-21 13:30:00,28.71,28.75,28.43,28.67,172800.0,28.71,28.75,28.43,28.67,172800.0
2007-02-21 14:00:00,28.66,28.84,28.61,28.71,175800.0,28.66,28.84,28.61,28.71,175800.0
2007-02-21 14:30:00,28.71,28.86,28.66,28.84,141000.0,28.71,28.86,28.66,28.84,141000.0
2007-02-21 15:00:00,28.83,29.09,28.75,28.95,365600.0,28.83,29.09,28.75,28.95,365600.0
2007-02-21 15:30:00,28.92,29.1,28.92,29.04,425000.0,28.92,29.1,28.92,29.04,425000.0
2007-02-22 09:30:00,29.06,29.42,29.01,29.35,329400.0,29.06,29.42,29.01,29.35,329400.0
2007-02-22 10:00:00,29.35,29.47,29.35,29.38,157600.0,29.35,29.47,29.35,29.38,157600.0
2007-02-22 10:30:00,29.37,29.71,29.34,29.7,215600.0,29.37,29.71,29.34,29.7,215600.0
2007-02-22 11:00:00,29.7,29.75,29.17,29.18,234000.0,29.7,29.75,29.17,29.18,234000.0
2007-02-22 11:30:00,29.18,29.18,28.82,29.0,293600.0,29.18,29.18,28.82,29.0,293600.0
2007-02-22 12:00:00,29.02,29.39,28.89,29.35,279600.0,29.02,29.39,28.89,29.35,279600.0
2007-02-22 12:30:00,29.35,29.46,29.04,29.07,58000.0,29.35,29.46,29.04,29.07,58000.0
2007-02-22 13:00:00,29.07,29.15,29.01,29.12,56200.0,29.07,29.15,29.01,29.12,56200.0
2007-02-22 13:30:00,29.11,29.11,29.01,29.08,43000.0,29.11,29.11,29.01,29.08,43000.0
2007-02-22 14:00:00,29.08,29.12,28.93,29.03,67000.0,29.08,29.12,28.93,29.03,67000.0
2007-02-22 14:30:00,29.04,29.08,28.97,28.98,50000.0,29.04,29.08,28.97,28.98,50000.0
2007-02-22 15:00:00,28.98,29.11,28.98,29.01,123800.0,28.98,29.11,28.98,29.01,123800.0
2007-02-22 15:30:00,29.02,29.14,28.97,29.0,224600.0,29.02,29.14,28.97,29.0,224600.0
2007-02-23 09:30:00,28.89,28.89,28.65,28.75,85600.0,28.89,28.89,28.65,28.75,85600.0
2007-02-23 10:00:00,28.72,29.03,28.72,28.89,53400.0,28.72,29.03,28.72,28.89,53400.0
2007-02-23 10:30:00,28.92,29.02,28.77,28.79,47600.0,28.92,29.02,28.77,28.79,47600.0
2007-02-23 11:00:00,28.79,28.97,28.75,28.91,38800.0,28.79,28.97,28.75,28.91,38800.0
2007-02-23 11:30:00,28.91,28.99,28.9,28.93,26200.0,28.91,28.99,28.9,28.93,26200.0
2007-02-23 12:00:00,28.93,28.98,28.85,28.97,32000.0,28.93,28.98,28.85,28.97,32000.0
2007-02-23 12:30:00,28.96,28.96,28.83,28.93,18600.0,28.96,28.96,28.83,28.93,18600.0
2007-02-23 13:00:00,28.91,28.94,28.82,28.9,37800.0,28.91,28.94,28.82,28.9,37800.0
2007-02-23 13:30:00,28.9,28.93,28.85,28.86,36800.0,28.9,28.93,28.85,28.86,36800.0
2007-02-23 14:00:00,28.86,28.96,28.86,28.9,31200.0,28.86,28.96,28.86,28.9,31200.0
2007-02-23 14:30:00,28.91,28.93,28.86,28.93,25000.0,28.91,28.93,28.86,28.93,25000.0
2007-02-23 15:00:00,28.92,28.93,28.77,28.86,176800.0,28.92,28.93,28.77,28.86,176800.0
2007-02-23 15:30:00,28.86,28.97,28.8,28.9,170600.0,28.86,28.97,28.8,28.9,170600.0
2007-02-26 09:30:00,27.45,28.89,27.43,28.47,1711000.0,27.45,28.89,27.43,28.47,1711000.0
2007-02-26 10:00:00,28.44,28.99,28.44,28.95,364800.0,28.44,28.99,28.44,28.95,364800.0
2007-02-26 10:30:00,28.92,29.35,28.81,29.25,955400.0,28.92,29.35,28.81,29.25,955400.0
2007-02-26 11:00:00,29.25,29.41,29.11,29.31,309400.0,29.25,29.41,29.11,29.31,309400.0
2007-02-26 11:30:00,29.31,29.44,29.2,29.41,152400.0,29.31,29.44,29.2,29.41,152400.0
2007-02-26 12:00:00,29.41,29.78,29.36,29.48,548600.0,29.41,29.78,29.36,29.48,548600.0
2007-02-26 12:30:00,29.49,29.5,29.11,29.18,182400.0,29.49,29.5,29.11,29.18,182400.0
2007-02-26 13:00:00,29.18,29.3,28.93,28.95,326600.0,29.18,29.3,28.93,28.95,326600.0
2007-02-26 13:30:00,28.97,29.05,28.93,28.98,142600.0,28.97,29.05,28.93,28.98,142600.0
2007-02-26 14:00:00,28.99,29.14,28.89,29.04,134200.0,28.99,29.14,28.89,29.04,134200.0
2007-02-26 14:30:00,29.04,29.24,29.04,29.19,123200.0,29.04,29.24,29.04,29.19,123200.0
2007-02-26 15:00:00,29.21,29.47,29.19,29.32,203200.0,29.21,29.47,29.19,29.32,203200.0
2007-02-26 15:30:00,29.32,29.37,29.13,29.27,277600.0,29.32,29.37,29.13,29.27,277600.0
2007-02-27 09:30:00,29.06,29.25,28.67,29.01,127600.0,29.06,29.25,28.67,29.01,127600.0
2007-02-27 10:00:00,29.01,29.09,28.88,28.93,157000.0,29.01,29.09,28.88,28.93,157000.0
2007-02-27 10:30:00,28.92,28.98,28.83,28.92,163400.0,28.92,28.98,28.83,28.92,163400.0
2007-02-27 11:00:00,28.91,28.97,28.86,28.86,60200.0,28.91,28.97,28.86,28.86,60200.0
2007-02-27 11:30:00,28.85,28.94,28.83,28.92,87000.0,28.85,28.94,28.83,28.92,87000.0
2007-02-27 12:00:00,28.92,28.93,28.84,28.86,132400.0,28.92,28.93,28.84,28.86,132400.0
2007-02-27 12:30:00,28.85,29.03,28.8,28.94,105400.0,28.85,29.03,28.8,28.94,105400.0
2007-02-27 13:00:00,28.94,28.96,28.82,28.82,69800.0,28.94,28.96,28.82,28.82,69800.0
2007-02-27 13:30:00,28.81,28.85,28.48,28.5,214800.0,28.81,28.85,28.48,28.5,214800.0
2007-02-27 14:00:00,28.5,28.62,28.28,28.29,448800.0,28.5,28.62,28.28,28.29,448800.0
2007-02-27 14:30:00,28.28,28.53,28.24,28.41,100400.0,28.28,28.53,28.24,28.41,100400.0
2007-02-27 15:00:00,28.41,28.63,28.3,28.45,84400.0,28.41,28.63,28.3,28.45,84400.0
2007-02-27 15:30:00,28.43,28.75,28.4,28.66,173200.0,28.43,28.75,28.4,28.66,173200.0
2007-02-28 09:30:00,28.7,29.03,28.41,28.45,173000.0,28.7,29.03,28.41,28.45,173000.0
2007-02-28 10:00:00,28.43,28.58,28.36,28.56,106600.0,28.43,28.58,28.36,28.56,106600.0
2007-02-28 10:30:00,28.59,28.93,28.54,28.78,116000.0,28.59,28.93,28.54,28.78,116000.0
2007-02-28 11:00:00,28.78,28.78,28.58,28.59,88600.0,28.78,28.78,28.58,28.59,88600.0
2007-02-28 11:30:00,28.61,28.61,28.31,28.35,110600.0,28.61,28.61,28.31,28.35,110600.0
2007-02-28 12:00:00,28.3,28.45,28.2,28.21,90600.0,28.3,28.45,28.2,28.21,90600.0
2007-02-28 12:30:00,28.21,28.3,28.14,28.28,94600.0,28.21,28.3,28.14,28.28,94600.0
2007-02-28 13:00:00,28.29,28.29,28.15,28.21,237000.0,28.29,28.29,28.15,28.21,237000.0
2007-02-28 13:30:00,28.22,28.28,28.13,28.16,59600.0,28.22,28.28,28.13,28.16,59600.0
2007-02-28 14:00:00,28.18,28.2,28.03,28.09,65400.0,28.18,28.2,28.03,28.09,65400.0
2007-02-28 14:30:00,28.1,28.26,28.08,28.2,92800.0,28.1,28.26,28.08,28.2,92800.0
2007-02-28 15:00:00,28.2,28.25,28.18,28.2,84600.0,28.2,28.25,28.18,28.2,84600.0
2007-02-28 15:30:00,28.2,28.24,28.05,28.1,217200.0,28.2,28.24,28.05,28.1,217200.0
2007-03-01 09:30:00,27.8,28.1,27.25,27.53,219400.0,27.8,28.1,27.25,27.53,219400.0
2007-03-01 10:00:00,27.57,27.88,27.48,27.86,128600.0,27.57,27.88,27.48,27.86,128600.0
2007-03-01 10:30:00,27.84,27.97,27.71,27.81,118800.0,27.84,27.97,27.71,27.81,118800.0
2007-03-01 11:00:00,27.82,27.87,27.77,27.84,117600.0,27.82,27.87,27.77,27.84,117600.0
2007-03-01 11:30:00,27.86,28.04,27.75,27.83,56600.0,27.86,28.04,27.75,27.83,56600.0
2007-03-01 12:00:00,27.84,28.09,27.84,27.98,50400.0,27.84,28.09,27.84,27.98,50400.0
2007-03-01 12:30:00,27.97,28.0,27.83,27.84,31800.0,27.97,28.0,27.83,27.84,31800.0
2007-03-01 13:00:00,27.85,27.86,27.6,27.71,172600.0,27.85,27.86,27.6,27.71,172600.0
2007-03-01 13:30:00,27.72,28.02,27.56,27.99,80400.0,27.72,28.02,27.56,27.99,80400.0
2007-03-01 14:00:00,27.98,28.14,27.73,27.75,70200.0,27.98,28.14,27.73,27.75,70200.0
2007-03-01 14:30:00,27.75,28.03,27.7,27.9,43600.0,27.75,28.03,27.7,27.9,43600.0
2007-03-01 15:00:00,27.92,27.92,27.62,27.73,91200.0,27.92,27.92,27.62,27.73,91200.0
2007-03-01 15:30:00,27.74,27.85,27.61,27.71,218200.0,27.74,27.85,27.61,27.71,218200.0
2007-03-02 09:30:00,27.61,28.26,27.61,27.77,264000.0,27.61,28.26,27.61,27.77,264000.0
2007-03-02 10:00:00,27.8,27.95,27.78,27.86,449000.0,27.8,27.95,27.78,27.86,449000.0
2007-03-02 10:30:00,27.88,27.93,27.75,27.83,44800.0,27.88,27.93,27.75,27.83,44800.0
2007-03-02 11:00:00,27.82,27.87,27.71,27.83,32600.0,27.82,27.87,27.71,27.83,32600.0
2007-03-02 11:30:00,27.81,27.86,27.77,27.8,60800.0,27.81,27.86,27.77,27.8,60800.0
2007-03-02 12:00:00,27.8,27.83,27.56,27.56,77800.0,27.8,27.83,27.56,27.56,77800.0
2007-03-02 12:30:00,27.56,27.83,27.5,27.79,82800.0,27.56,27.83,27.5,27.79,82800.0
2007-03-02 13:00:00,27.79,27.79,27.47,27.47,55600.0,27.79,27.79,27.47,27.47,55600.0
2007-03-02 13:30:00,27.49,27.66,27.46,27.56,56200.0,27.49,27.66,27.46,27.56,56200.0
2007-03-02 14:00:00,27.57,27.6,27.46,27.53,100600.0,27.57,27.6,27.46,27.53,100600.0
2007-03-02 14:30:00,27.52,27.65,27.49,27.65,95800.0,27.52,27.65,27.49,27.65,95800.0
2007-03-02 15:00:00,27.65,27.71,27.6,27.66,191200.0,27.65,27.71,27.6,27.66,191200.0
2007-03-02 15:30:00,27.67,27.75,27.52,27.52,143600.0,27.67,27.75,27.52,27.52,143600.0
2007-03-05 09:30:00,27.44,27.68,27.24,27.68,180200.0,27.44,27.68,27.24,27.68,180200.0
2007-03-05 10:00:00,27.68,27.86,27.54,27.85,201600.0,27.68,27.86,27.54,27.85,201600.0
2007-03-05 10:30:00,27.84,27.85,27.66,27.72,92000.0,27.84,27.85,27.66,27.72,92000.0
2007-03-05 11:00:00,27.71,27.85,27.67,27.84,43200.0,27.71,27.85,27.67,27.84,43200.0
2007-03-05 11:30:00,27.85,27.89,27.63,27.63,53800.0,27.85,27.89,27.63,27.63,53800.0
2007-03-05 12:00:00,27.63,27.63,27.48,27.5,78800.0,27.63,27.63,27.48,27.5,78800.0
2007-03-05 12:30:00,27.48,27.55,27.47,27.5,61200.0,27.48,27.55,27.47,27.5,61200.0
2007-03-05 13:00:00,27.52,27.53,27.39,27.5,44200.0,27.52,27.53,27.39,27.5,44200.0
2007-03-05 13:30:00,27.49,27.5,27.43,27.48,60800.0,27.49,27.5,27.43,27.48,60800.0
2007-03-05 14:00:00,27.49,27.5,27.42,27.45,47800.0,27.49,27.5,27.42,27.45,47800.0
2007-03-05 14:30:00,27.45,27.5,27.4,27.46,28400.0,27.45,27.5,27.4,27.46,28400.0
2007-03-05 15:00:00,27.48,27.49,27.37,27.42,65600.0,27.48,27.49,27.37,27.42,65600.0
2007-03-05 15:30:00,27.42,27.47,27.22,27.22,147400.0,27.42,27.47,27.22,27.22,147400.0
2007-03-06 09:30:00,27.23,27.48,27.21,27.38,122000.0,27.23,27.48,27.21,27.38,122000.0
2007-03-06 10:00:00,27.36,27.45,27.25,27.35,178400.0,27.36,27.45,27.25,27.35,178400.0
2007-03-06 10:30:00,27.35,27.42,27.21,27.21,35600.0,27.35,27.42,27.21,27.21,35600.0
2007-03-06 11:00:00,27.23,27.31,27.22,27.28,27000.0,27.23,27.31,27.22,27.28,27000.0
2007-03-06 11:30:00,27.28,27.28,27.22,27.26,61200.0,27.28,27.28,27.22,27.26,61200.0
2007-03-06 12:00:00,27.28,27.29,27.23,27.25,39200.0,27.28,27.29,27.23,27.25,39200.0
2007-03-06 12:30:00,27.28,27.43,27.25,27.41,55000.0,27.28,27.43,27.25,27.41,55000.0
2007-03-06 13:00:00,27.42,27.48,27.26,27.35,46200.0,27.42,27.48,27.26,27.35,46200.0
2007-03-06 13:30:00,27.35,27.36,27.27,27.35,29200.0,27.35,27.36,27.27,27.35,29200.0
2007-03-06 14:00:00,27.35,27.36,27.3,27.31,57600.0,27.35,27.36,27.3,27.31,57600.0
2007-03-06 14:30:00,27.3,27.32,27.23,27.29,74200.0,27.3,27.32,27.23,27.29,74200.0
2007-03-06 15:00:00,27.29,27.29,27.23,27.26,152000.0,27.29,27.29,27.23,27.26,152000.0
2007-03-06 15:30:00,27.25,27.3,27.18,27.23,175600.0,27.25,27.3,27.18,27.23,175600.0
2007-03-07 09:30:00,27.18,27.26,26.8,26.94,257600.0,27.18,27.26,26.8,26.94,257600.0
2007-03-07 10:00:00,26.92,27.14,26.86,27.11,108800.0,26.92,27.14,26.86,27.11,108800.0
2007-03-07 10:30:00,27.14,27.14,26.99,27.03,55000.0,27.14,27.14,26.99,27.03,55000.0
2007-03-07 11:00:00,27.04,27.1,27.0,27.01,113000.0,27.04,27.1,27.0,27.01,113000.0
2007-03-07 11:30:00,27.0,27.08,26.93,26.96,197000.0,27.0,27.08,26.93,26.96,197000.0
2007-03-07 12:00:00,26.97,27.02,26.91,27.02,54200.0,26.97,27.02,26.91,27.02,54200.0
2007-03-07 12:30:00,26.95,27.1,26.89,26.91,151200.0,26.95,27.1,26.89,26.91,151200.0
2007-03-07 13:00:00,26.91,26.93,26.82,26.89,78800.0,26.91,26.93,26.82,26.89,78800.0
2007-03-07 13:30:00,26.89,26.94,26.87,26.88,99000.0,26.89,26.94,26.87,26.88,99000.0
2007-03-07 14:00:00,26.89,26.9,26.77,26.81,87400.0,26.89,26.9,26.77,26.81,87400.0
2007-03-07 14:30:00,26.82,27.0,26.82,26.86,165400.0,26.82,27.0,26.82,26.86,165400.0
2007-03-07 15:00:00,26.86,26.95,26.85,26.93,185000.0,26.86,26.95,26.85,26.93,185000.0
2007-03-07 15:30:00,26.93,27.01,26.87,26.98,352800.0,26.93,27.01,26.87,26.98,352800.0
2007-03-08 09:30:00,27.05,27.33,26.91,26.91,97400.0,27.05,27.33,26.91,26.91,97400.0
2007-03-08 10:00:00,26.9,27.23,26.89,27.03,100800.0,26.9,27.23,26.89,27.03,100800.0
2007-03-08 10:30:00,27.03,27.1,26.95,27.08,69200.0,27.03,27.1,26.95,27.08,69200.0
2007-03-08 11:00:00,27.06,27.06,26.93,26.97,54800.0,27.06,27.06,26.93,26.97,54800.0
2007-03-08 11:30:00,26.98,26.98,26.9,26.95,49200.0,26.98,26.98,26.9,26.95,49200.0
2007-03-08 12:00:00,26.96,27.0,26.92,26.96,79600.0,26.96,27.0,26.92,26.96,79600.0
2007-03-08 12:30:00,26.97,26.99,26.85,26.86,36400.0,26.97,26.99,26.85,26.86,36400.0
2007-03-08 13:00:00,26.86,26.93,26.86,26.89,41600.0,26.86,26.93,26.86,26.89,41600.0
2007-03-08 13:30:00,26.9,26.93,26.86,26.89,44600.0,26.9,26.93,26.86,26.89,44600.0
2007-03-08 14:00:00,26.89,26.93,26.76,26.77,71400.0,26.89,26.93,26.76,26.77,71400.0
2007-03-08 14:30:00,26.76,26.92,26.64,26.84,119800.0,26.76,26.92,26.64,26.84,119800.0
2007-03-08 15:00:00,26.82,26.87,26.73,26.74,62200.0,26.82,26.87,26.73,26.74,62200.0
2007-03-08 15:30:00,26.74,26.8,26.68,26.78,222800.0,26.74,26.8,26.68,26.78,222800.0
2007-03-09 09:30:00,26.99,27.17,26.88,27.01,85600.0,26.99,27.17,26.88,27.01,85600.0
2007-03-09 10:00:00,27.04,27.09,26.85,27.09,60200.0,27.04,27.09,26.85,27.09,60200.0
2007-03-09 10:30:00,27.09,27.13,26.98,27.07,44200.0,27.09,27.13,26.98,27.07,44200.0
2007-03-09 11:00:00,27.06,27.22,27.0,27.18,36400.0,27.06,27.22,27.0,27.18,36400.0
2007-03-09 11:30:00,27.19,27.25,27.18,27.22,328800.0,27.19,27.25,27.18,27.22,328800.0
2007-03-09 12:00:00,27.22,27.22,27.17,27.18,33200.0,27.22,27.22,27.17,27.18,33200.0
2007-03-09 12:30:00,27.19,27.23,27.0,27.0,34200.0,27.19,27.23,27.0,27.0,34200.0
2007-03-09 13:00:00,27.05,27.14,27.01,27.06,33800.0,27.05,27.14,27.01,27.06,33800.0
2007-03-09 13:30:00,27.06,27.06,26.98,26.99,51000.0,27.06,27.06,26.98,26.99,51000.0
2007-03-09 14:00:00,26.99,27.0,26.81,26.81,48800.0,26.99,27.0,26.81,26.81,48800.0
2007-03-09 14:30:00,26.82,26.86,26.77,26.83,44400.0,26.82,26.86,26.77,26.83,44400.0
2007-03-09 15:00:00,26.85,27.04,26.84,27.03,52400.0,26.85,27.04,26.84,27.03,52400.0
2007-03-09 15:30:00,27.03,27.11,26.95,26.97,153400.0,27.03,27.11,26.95,26.97,153400.0
2007-03-12 09:30:00,26.92,27.15,26.92,27.09,41600.0,26.92,27.15,26.92,27.09,41600.0
2007-03-12 10:00:00,27.1,27.28,27.1,27.22,55600.0,27.1,27.28,27.1,27.22,55600.0
2007-03-12 10:30:00,27.23,27.25,27.17,27.2,56200.0,27.23,27.25,27.17,27.2,56200.0
2007-03-12 11:00:00,27.19,27.26,27.17,27.26,31200.0,27.19,27.26,27.17,27.26,31200.0
2007-03-12 11:30:00,27.2,27.36,27.2,27.34,41200.0,27.2,27.36,27.2,27.34,41200.0
2007-03-12 12:00:00,27.32,27.32,27.28,27.32,31200.0,27.32,27.32,27.28,27.32,31200.0
2007-03-12 12:30:00,27.32,27.32,27.25,27.27,54200.0,27.32,27.32,27.25,27.27,54200.0
2007-03-12 13:00:00,27.27,27.29,27.25,27.27,62800.0,27.27,27.29,27.25,27.27,62800.0
2007-03-12 13:30:00,27.25,27.27,27.2,27.26,34400.0,27.25,27.27,27.2,27.26,34400.0
2007-03-12 14:00:00,27.25,27.47,27.23,27.41,136800.0,27.25,27.47,27.23,27.41,136800.0
2007-03-12 14:30:00,27.42,27.47,27.34,27.35,49200.0,27.42,27.47,27.34,27.35,49200.0
2007-03-12 15:00:00,27.34,27.39,27.32,27.32,77800.0,27.34,27.39,27.32,27.32,77800.0
2007-03-12 15:30:00,27.32,27.42,27.22,27.24,157600.0,27.32,27.42,27.22,27.24,157600.0
2007-03-13 09:30:00,27.31,27.64,27.03,27.45,162200.0,27.31,27.64,27.03,27.45,162200.0
2007-03-13 10:00:00,27.47,27.55,27.32,27.36,68200.0,27.47,27.55,27.32,27.36,68200.0
2007-03-13 10:30:00,27.35,27.4,27.25,27.31,95400.0,27.35,27.4,27.25,27.31,95400.0
2007-03-13 11:00:00,27.35,27.45,27.33,27.33,186600.0,27.35,27.45,27.33,27.33,186600.0
2007-03-13 11:30:00,27.33,27.41,27.3,27.35,121600.0,27.33,27.41,27.3,27.35,121600.0
2007-03-13 12:00:00,27.34,27.38,27.3,27.35,107400.0,27.34,27.38,27.3,27.35,107400.0
2007-03-13 12:30:00,27.35,27.4,27.32,27.35,63600.0,27.35,27.4,27.32,27.35,63600.0
2007-03-13 13:00:00,27.35,27.36,27.29,27.29,132400.0,27.35,27.36,27.29,27.29,132400.0
2007-03-13 13:30:00,27.29,27.36,27.27,27.35,115600.0,27.29,27.36,27.27,27.35,115600.0
2007-03-13 14:00:00,27.34,27.34,27.16,27.18,121600.0,27.34,27.34,27.16,27.18,121600.0
2007-03-13 14:30:00,27.18,27.36,27.17,27.28,64400.0,27.18,27.36,27.17,27.28,64400.0
2007-03-13 15:00:00,27.27,27.36,27.18,27.35,120800.0,27.27,27.36,27.18,27.35,120800.0
2007-03-13 15:30:00,27.34,27.39,27.18,27.23,229600.0,27.34,27.39,27.18,27.23,229600.0
2007-03-14 09:30:00,27.17,27.4,27.17,27.39,102400.0,27.17,27.4,27.17,27.39,102400.0
2007-03-14 10:00:00,27.39,27.47,27.33,27.43,98600.0,27.39,27.47,27.33,27.43,98600.0
2007-03-14 10:30:00,27.43,27.66,27.42,27.64,155000.0,27.43,27.66,27.42,27.64,155000.0
2007-03-14 11:00:00,27.64,27.72,27.57,27.7,68600.0,27.64,27.72,27.57,27.7,68600.0
2007-03-14 11:30:00,27.69,27.69,27.52,27.52,74200.0,27.69,27.69,27.52,27.52,74200.0
2007-03-14 12:00:00,27.52,27.53,27.4,27.51,200000.0,27.52,27.53,27.4,27.51,200000.0
2007-03-14 12:30:00,27.5,27.5,27.29,27.39,84800.0,27.5,27.5,27.29,27.39,84800.0
2007-03-14 13:00:00,27.38,27.77,27.38,27.7,178400.0,27.38,27.77,27.38,27.7,178400.0
2007-03-14 13:30:00,27.72,27.81,27.55,27.71,88800.0,27.72,27.81,27.55,27.71,88800.0
2007-03-14 14:00:00,27.73,28.03,27.73,28.0,153400.0,27.73,28.03,27.73,28.0,153400.0
2007-03-14 14:30:00,28.0,28.15,27.61,28.14,204600.0,28.0,28.15,27.61,28.14,204600.0
2007-03-14 15:00:00,28.15,28.3,28.04,28.2,270200.0,28.15,28.3,28.04,28.2,270200.0
2007-03-14 15:30:00,28.19,28.2,28.0,28.11,382800.0,28.19,28.2,28.0,28.11,382800.0
2007-03-15 09:30:00,27.98,28.2,27.84,28.2,190000.0,27.98,28.2,27.84,28.2,190000.0
2007-03-15 10:00:00,28.2,28.32,27.92,28.28,105600.0,28.2,28.32,27.92,28.28,105600.0
2007-03-15 10:30:00,28.29,28.4,28.2,28.39,90800.0,28.29,28.4,28.2,28.39,90800.0
2007-03-15 11:00:00,28.39,28.4,27.95,28.05,149200.0,28.39,28.4,27.95,28.05,149200.0
2007-03-15 11:30:00,28.05,28.06,27.78,27.96,69200.0,28.05,28.06,27.78,27.96,69200.0
2007-03-15 12:00:00,27.95,27.99,27.92,27.95,35200.0,27.95,27.99,27.92,27.95,35200.0
2007-03-15 12:30:00,27.96,27.98,27.86,27.98,37400.0,27.96,27.98,27.86,27.98,37400.0
2007-03-15 13:00:00,27.99,28.09,27.9,27.91,43600.0,27.99,28.09,27.9,27.91,43600.0
2007-03-15 13:30:00,27.93,27.99,27.85,27.92,63600.0,27.93,27.99,27.85,27.92,63600.0
2007-03-15 14:00:00,27.92,28.02,27.91,27.95,52800.0,27.92,28.02,27.91,27.95,52800.0
2007-03-15 14:30:00,27.95,28.07,27.95,28.0,72800.0,27.95,28.07,27.95,28.0,72800.0
2007-03-15 15:00:00,28.0,28.01,27.94,27.96,65800.0,28.0,28.01,27.94,27.96,65800.0
2007-03-15 15:30:00,27.96,28.0,27.88,27.99,121600.0,27.96,28.0,27.88,27.99,121600.0
2007-03-16 09:30:00,27.97,28.09,27.88,28.0,321400.0,27.97,28.09,27.88,28.0,321400.0
2007-03-16 10:00:00,28.0,28.02,27.79,27.84,50000.0,28.0,28.02,27.79,27.84,50000.0
2007-03-16 10:30:00,27.85,27.86,27.74,27.75,49400.0,27.85,27.86,27.74,27.75,49400.0
2007-03-16 11:00:00,27.73,27.84,27.59,27.6,69200.0,27.73,27.84,27.59,27.6,69200.0
2007-03-16 11:30:00,27.59,27.83,27.59,27.82,74200.0,27.59,27.83,27.59,27.82,74200.0
2007-03-16 12:00:00,27.79,27.91,27.78,27.78,31000.0,27.79,27.91,27.78,27.78,31000.0
2007-03-16 12:30:00,27.77,27.85,27.75,27.84,26600.0,27.77,27.85,27.75,27.84,26600.0
2007-03-16 13:00:00,27.84,27.84,27.74,27.74,34800.0,27.84,27.84,27.74,27.74,34800.0
2007-03-16 13:30:00,27.73,27.78,27.73,27.77,17000.0,27.73,27.78,27.73,27.77,17000.0
2007-03-16 14:00:00,27.77,27.77,27.61,27.68,42000.0,27.77,27.77,27.61,27.68,42000.0
2007-03-16 14:30:00,27.68,27.7,27.57,27.63,45800.0,27.68,27.7,27.57,27.63,45800.0
2007-03-16 15:00:00,27.64,27.66,27.56,27.65,66000.0,27.64,27.66,27.56,27.65,66000.0
2007-03-16 15:30:00,27.66,27.67,27.59,27.67,108000.0,27.66,27.67,27.59,27.67,108000.0
2007-03-19 09:30:00,27.9,27.99,25.91,27.9,176000.0,27.9,27.99,25.91,27.9,176000.0
2007-03-19 10:00:00,27.9,28.08,27.86,28.08,161600.0,27.9,28.08,27.86,28.08,161600.0
2007-03-19 10:30:00,28.09,28.29,28.06,28.18,46400.0,28.09,28.29,28.06,28.18,46400.0
2007-03-19 11:00:00,28.18,28.3,28.05,28.3,120200.0,28.18,28.3,28.05,28.3,120200.0
2007-03-19 11:30:00,28.3,28.49,28.26,28.42,75800.0,28.3,28.49,28.26,28.42,75800.0
2007-03-19 12:00:00,28.42,28.46,28.38,28.43,59000.0,28.42,28.46,28.38,28.43,59000.0
2007-03-19 12:30:00,28.43,28.56,28.43,28.52,53800.0,28.43,28.56,28.43,28.52,53800.0
2007-03-19 13:00:00,28.52,28.54,28.47,28.48,48200.0,28.52,28.54,28.47,28.48,48200.0
2007-03-19 13:30:00,28.49,28.56,28.45,28.45,70400.0,28.49,28.56,28.45,28.45,70400.0
2007-03-19 14:00:00,28.45,28.52,28.45,28.47,49400.0,28.45,28.52,28.45,28.47,49400.0
2007-03-19 14:30:00,28.47,28.52,28.37,28.43,94200.0,28.47,28.52,28.37,28.43,94200.0
2007-03-19 15:00:00,28.42,28.42,28.32,28.35,67200.0,28.42,28.42,28.32,28.35,67200.0
2007-03-19 15:30:00,28.35,28.48,28.32,28.47,426000.0,28.35,28.48,28.32,28.47,426000.0
2007-03-20 09:30:00,28.38,28.38,28.17,28.23,203400.0,28.38,28.38,28.17,28.23,203400.0
2007-03-20 10:00:00,28.23,28.3,28.1,28.24,123800.0,28.23,28.3,28.1,28.24,123800.0
2007-03-20 10:30:00,28.22,28.22,28.11,28.11,33600.0,28.22,28.22,28.11,28.11,33600.0
2007-03-20 11:00:00,28.12,28.26,28.08,28.26,55400.0,28.12,28.26,28.08,28.26,55400.0
2007-03-20 11:30:00,28.25,28.4,28.25,28.38,56200.0,28.25,28.4,28.25,28.38,56200.0
2007-03-20 12:00:00,28.39,28.42,28.25,28.32,66600.0,28.39,28.42,28.25,28.32,66600.0
2007-03-20 12:30:00,28.32,28.41,28.31,28.4,71400.0,28.32,28.41,28.31,28.4,71400.0
2007-03-20 13:00:00,28.4,28.43,28.36,28.37,65200.0,28.4,28.43,28.36,28.37,65200.0
2007-03-20 13:30:00,28.38,28.4,28.32,28.35,62000.0,28.38,28.4,28.32,28.35,62000.0
2007-03-20 14:00:00,28.35,28.41,28.23,28.23,58000.0,28.35,28.41,28.23,28.23,58000.0
2007-03-20 14:30:00,28.24,28.34,28.24,28.27,46600.0,28.24,28.34,28.24,28.27,46600.0
2007-03-20 15:00:00,28.26,28.3,28.24,28.28,110600.0,28.26,28.3,28.24,28.28,110600.0
2007-03-20 15:30:00,28.28,28.4,28.28,28.35,139400.0,28.28,28.4,28.28,28.35,139400.0
2007-03-21 09:30:00,28.44,28.44,28.07,28.07,45400.0,28.44,28.44,28.07,28.07,45400.0
2007-03-21 10:00:00,28.07,28.18,28.05,28.1,112800.0,28.07,28.18,28.05,28.1,112800.0
2007-03-21 10:30:00,28.1,28.13,28.07,28.08,80400.0,28.1,28.13,28.07,28.08,80400.0
2007-03-21 11:00:00,28.09,28.12,28.04,28.05,130600.0,28.09,28.12,28.04,28.05,130600.0
2007-03-21 11:30:00,28.05,28.08,28.05,28.06,108200.0,28.05,28.08,28.05,28.06,108200.0
2007-03-21 12:00:00,28.06,28.06,27.95,28.03,78600.0,28.06,28.06,27.95,28.03,78600.0
2007-03-21 12:30:00,28.03,28.06,27.97,27.99,69000.0,28.03,28.06,27.97,27.99,69000.0
2007-03-21 13:00:00,27.99,28.0,27.99,27.99,41800.0,27.99,28.0,27.99,27.99,41800.0
2007-03-21 13:30:00,27.99,28.05,27.99,28.03,80800.0,27.99,28.05,27.99,28.03,80800.0
2007-03-21 14:00:00,28.04,28.18,27.99,28.13,269000.0,28.04,28.18,27.99,28.13,269000.0
2007-03-21 14:30:00,28.14,28.38,28.14,28.38,75800.0,28.14,28.38,28.14,28.38,75800.0
2007-03-21 15:00:00,28.38,28.38,28.19,28.23,125600.0,28.38,28.38,28.19,28.23,125600.0
2007-03-21 15:30:00,28.23,28.23,28.09,28.13,312600.0,28.23,28.23,28.09,28.13,312600.0
2007-03-22 09:30:00,28.24,28.24,27.8,27.95,123400.0,28.24,28.24,27.8,27.95,123400.0
2007-03-22 10:00:00,27.95,28.02,27.88,27.99,118400.0,27.95,28.02,27.88,27.99,118400.0
2007-03-22 10:30:00,27.99,28.01,27.92,27.97,59600.0,27.99,28.01,27.92,27.97,59600.0
2007-03-22 11:00:00,27.98,28.04,27.91,27.95,80800.0,27.98,28.04,27.91,27.95,80800.0
2007-03-22 11:30:00,27.96,28.03,27.92,28.02,43600.0,27.96,28.03,27.92,28.02,43600.0
2007-03-22 12:00:00,28.02,28.03,27.94,27.99,103800.0,28.02,28.03,27.94,27.99,103800.0
2007-03-22 12:30:00,28.0,28.04,27.95,28.01,33000.0,28.0,28.04,27.95,28.01,33000.0
2007-03-22 13:00:00,28.0,28.08,27.95,28.0,159600.0,28.0,28.08,27.95,28.0,159600.0
2007-03-22 13:30:00,28.0,28.03,27.97,28.0,144200.0,28.0,28.03,27.97,28.0,144200.0
2007-03-22 14:00:00,28.0,28.03,27.97,27.98,70400.0,28.0,28.03,27.97,27.98,70400.0
2007-03-22 14:30:00,27.99,28.01,27.97,28.0,94800.0,27.99,28.01,27.97,28.0,94800.0
2007-03-22 15:00:00,28.0,28.0,27.95,28.0,104600.0,28.0,28.0,27.95,28.0,104600.0
2007-03-22 15:30:00,28.0,28.0,27.85,27.94,420200.0,28.0,28.0,27.85,27.94,420200.0
2007-03-23 09:30:00,28.02,28.04,27.88,28.03,79000.0,28.02,28.04,27.88,28.03,79000.0
2007-03-23 10:00:00,28.03,28.1,27.93,28.07,65800.0,28.03,28.1,27.93,28.07,65800.0
2007-03-23 10:30:00,28.09,28.13,28.02,28.06,32200.0,28.09,28.13,28.02,28.06,32200.0
2007-03-23 11:00:00,28.07,28.11,27.99,28.07,37800.0,28.07,28.11,27.99,28.07,37800.0
2007-03-23 11:30:00,28.09,28.11,27.99,28.11,42200.0,28.09,28.11,27.99,28.11,42200.0
2007-03-23 12:00:00,28.11,28.18,28.09,28.13,38600.0,28.11,28.18,28.09,28.13,38600.0
2007-03-23 12:30:00,28.11,28.15,28.04,28.13,81800.0,28.11,28.15,28.04,28.13,81800.0
2007-03-23 13:00:00,28.13,28.2,28.08,28.11,49800.0,28.13,28.2,28.08,28.11,49800.0
2007-03-23 13:30:00,28.11,28.15,28.02,28.08,33600.0,28.11,28.15,28.02,28.08,33600.0
2007-03-23 14:00:00,28.08,28.11,28.05,28.09,54000.0,28.08,28.11,28.05,28.09,54000.0
2007-03-23 14:30:00,28.09,28.2,27.98,28.11,109400.0,28.09,28.2,27.98,28.11,109400.0
2007-03-23 15:00:00,28.11,28.31,28.07,28.25,80800.0,28.11,28.31,28.07,28.25,80800.0
2007-03-23 15:30:00,28.25,28.28,28.16,28.27,103200.0,28.25,28.28,28.16,28.27,103200.0
2007-03-26 09:30:00,28.36,28.52,28.23,28.32,113400.0,28.36,28.52,28.23,28.32,113400.0
2007-03-26 10:00:00,28.31,28.31,28.05,28.13,90400.0,28.31,28.31,28.05,28.13,90400.0
2007-03-26 10:30:00,28.13,28.18,28.0,28.03,52800.0,28.13,28.18,28.0,28.03,52800.0
2007-03-26 11:00:00,28.02,28.09,27.92,28.03,39200.0,28.02,28.09,27.92,28.03,39200.0
2007-03-26 11:30:00,28.04,28.04,27.83,27.83,38600.0,28.04,28.04,27.83,27.83,38600.0
2007-03-26 12:00:00,27.85,27.93,27.83,27.89,24200.0,27.85,27.93,27.83,27.89,24200.0
2007-03-26 12:30:00,27.86,27.89,27.81,27.83,21800.0,27.86,27.89,27.81,27.83,21800.0
2007-03-26 13:00:00,27.82,27.83,27.75,27.75,53200.0,27.82,27.83,27.75,27.75,53200.0
2007-03-26 13:30:00,27.77,27.81,27.64,27.67,36800.0,27.77,27.81,27.64,27.67,36800.0
2007-03-26 14:00:00,27.68,27.81,27.66,27.77,950000.0,27.68,27.81,27.66,27.77,950000.0
2007-03-26 14:30:00,27.78,27.78,27.71,27.75,888600.0,27.78,27.78,27.71,27.75,888600.0
2007-03-26 15:00:00,27.75,27.75,27.71,27.74,88600.0,27.75,27.75,27.71,27.74,88600.0
2007-03-26 15:30:00,27.73,27.8,27.65,27.77,219800.0,27.73,27.8,27.65,27.77,219800.0
2007-03-27 09:30:00,27.71,27.75,27.63,27.66,27800.0,27.71,27.75,27.63,27.66,27800.0
2007-03-27 10:00:00,27.65,27.72,27.6,27.66,50400.0,27.65,27.72,27.6,27.66,50400.0
2007-03-27 10:30:00,27.65,27.67,27.49,27.62,62400.0,27.65,27.67,27.49,27.62,62400.0
2007-03-27 11:00:00,27.62,27.64,27.43,27.5,102800.0,27.62,27.64,27.43,27.5,102800.0
2007-03-27 11:30:00,27.48,27.52,27.38,27.43,41200.0,27.48,27.52,27.38,27.43,41200.0
2007-03-27 12:00:00,27.42,27.42,27.33,27.35,68600.0,27.42,27.42,27.33,27.35,68600.0
2007-03-27 12:30:00,27.35,27.41,27.34,27.38,36800.0,27.35,27.41,27.34,27.38,36800.0
2007-03-27 13:00:00,27.38,27.58,27.36,27.58,41400.0,27.38,27.58,27.36,27.58,41400.0
2007-03-27 13:30:00,27.57,27.59,27.45,27.45,68600.0,27.57,27.59,27.45,27.45,68600.0
2007-03-27 14:00:00,27.47,27.52,27.41,27.47,100800.0,27.47,27.52,27.41,27.47,100800.0
2007-03-27 14:30:00,27.47,27.5,27.44,27.5,66000.0,27.47,27.5,27.44,27.5,66000.0
2007-03-27 15:00:00,27.48,27.5,27.4,27.46,29200.0,27.48,27.5,27.4,27.46,29200.0
2007-03-27 15:30:00,27.46,27.5,27.46,27.5,74600.0,27.46,27.5,27.46,27.5,74600.0
2007-03-28 09:30:00,27.4,27.46,27.18,27.32,54600.0,27.4,27.46,27.18,27.32,54600.0
2007-03-28 10:00:00,27.32,27.47,27.32,27.43,10800.0,27.32,27.47,27.32,27.43,10800.0
2007-03-28 10:30:00,27.43,27.5,27.29,27.36,128800.0,27.43,27.5,27.29,27.36,128800.0
2007-03-28 11:00:00,27.35,27.35,27.22,27.23,15400.0,27.35,27.35,27.22,27.23,15400.0
2007-03-28 11:30:00,27.23,27.25,27.18,27.24,8800.0,27.23,27.25,27.18,27.24,8800.0
2007-03-28 12:00:00,27.22,27.39,27.21,27.33,39200.0,27.22,27.39,27.21,27.33,39200.0
2007-03-28 12:30:00,27.33,27.39,27.29,27.35,20800.0,27.33,27.39,27.29,27.35,20800.0
2007-03-28 13:00:00,27.33,27.36,27.25,27.3,91600.0,27.33,27.36,27.25,27.3,91600.0
2007-03-28 13:30:00,27.3,27.33,27.27,27.32,28800.0,27.3,27.33,27.27,27.32,28800.0
2007-03-28 14:00:00,27.33,27.33,27.16,27.24,42200.0,27.33,27.33,27.16,27.24,42200.0
2007-03-28 14:30:00,27.24,27.29,27.18,27.28,18200.0,27.24,27.29,27.18,27.28,18200.0
2007-03-28 15:00:00,27.28,27.33,27.16,27.2,71600.0,27.28,27.33,27.16,27.2,71600.0
2007-03-28 15:30:00,27.2,27.32,27.16,27.29,133000.0,27.2,27.32,27.16,27.29,133000.0
2007-03-29 09:30:00,27.35,27.42,27.03,27.13,54200.0,27.35,27.42,27.03,27.13,54200.0
2007-03-29 10:00:00,27.11,27.13,27.02,27.1,48600.0,27.11,27.13,27.02,27.1,48600.0
2007-03-29 10:30:00,27.11,27.18,27.01,27.08,82800.0,27.11,27.18,27.01,27.08,82800.0
2007-03-29 11:00:00,27.06,27.13,26.98,27.06,40400.0,27.06,27.13,26.98,27.06,40400.0
2007-03-29 11:30:00,27.05,27.06,26.96,26.98,25000.0,27.05,27.06,26.96,26.98,25000.0
2007-03-29 12:00:00,26.98,27.04,26.93,26.93,29800.0,26.98,27.04,26.93,26.93,29800.0
2007-03-29 12:30:00,26.93,26.94,26.89,26.9,47600.0,26.93,26.94,26.89,26.9,47600.0
2007-03-29 13:00:00,26.89,26.91,26.85,26.86,70800.0,26.89,26.91,26.85,26.86,70800.0
2007-03-29 13:30:00,26.88,26.9,26.79,26.82,73400.0,26.88,26.9,26.79,26.82,73400.0
2007-03-29 14:00:00,26.81,26.81,26.59,26.6,143600.0,26.81,26.81,26.59,26.6,143600.0
2007-03-29 14:30:00,26.61,26.86,26.53,26.85,770000.0,26.61,26.86,26.53,26.85,770000.0
2007-03-29 15:00:00,26.83,26.95,26.82,26.89,122800.0,26.83,26.95,26.82,26.89,122800.0
2007-03-29 15:30:00,26.9,26.91,26.85,26.89,116600.0,26.9,26.91,26.85,26.89,116600.0
2007-03-30 09:30:00,26.81,26.94,26.74,26.89,80000.0,26.81,26.94,26.74,26.89,80000.0
2007-03-30 10:00:00,26.92,27.0,26.9,26.93,30600.0,26.92,27.0,26.9,26.93,30600.0
2007-03-30 10:30:00,26.89,27.0,26.85,26.96,32600.0,26.89,27.0,26.85,26.96,32600.0
2007-03-30 11:00:00,26.96,26.96,26.87,26.92,58000.0,26.96,26.96,26.87,26.92,58000.0
2007-03-30 11:30:00,26.91,26.96,26.88,26.92,141000.0,26.91,26.96,26.88,26.92,141000.0
2007-03-30 12:00:00,26.9,26.93,26.89,26.91,56400.0,26.9,26.93,26.89,26.91,56400.0
2007-03-30 12:30:00,26.92,26.93,26.9,26.93,35000.0,26.92,26.93,26.9,26.93,35000.0
2007-03-30 13:00:00,26.92,26.93,26.91,26.91,12400.0,26.92,26.93,26.91,26.91,12400.0
2007-03-30 13:30:00,26.93,26.93,26.9,26.91,24000.0,26.93,26.93,26.9,26.91,24000.0
2007-03-30 14:00:00,26.92,26.93,26.9,26.9,41600.0,26.92,26.93,26.9,26.9,41600.0
2007-03-30 14:30:00,26.91,26.95,26.89,26.92,86200.0,26.91,26.95,26.89,26.92,86200.0
2007-03-30 15:00:00,26.92,26.93,26.83,26.86,66200.0,26.92,26.93,26.83,26.86,66200.0
2007-03-30 15:30:00,26.86,26.92,26.75,26.87,85600.0,26.86,26.92,26.75,26.87,85600.0
2007-04-02 09:30:00,26.89,26.99,26.86,26.93,52000.0,26.89,26.99,26.86,26.93,52000.0
2007-04-02 10:00:00,26.93,26.96,26.76,26.87,71000.0,26.93,26.96,26.76,26.87,71000.0
2007-04-02 10:30:00,26.84,26.95,26.77,26.82,68200.0,26.84,26.95,26.77,26.82,68200.0
2007-04-02 11:00:00,26.8,26.85,26.67,26.7,418400.0,26.8,26.85,26.67,26.7,418400.0
2007-04-02 11:30:00,26.7,26.78,26.65,26.65,37200.0,26.7,26.78,26.65,26.65,37200.0
2007-04-02 12:00:00,26.66,26.71,26.65,26.7,34800.0,26.66,26.71,26.65,26.7,34800.0
2007-04-02 12:30:00,26.68,26.7,26.59,26.6,48000.0,26.68,26.7,26.59,26.6,48000.0
2007-04-02 13:00:00,26.6,26.67,26.54,26.64,84000.0,26.6,26.67,26.54,26.64,84000.0
2007-04-02 13:30:00,26.64,26.67,26.64,26.65,37600.0,26.64,26.67,26.64,26.65,37600.0
2007-04-02 14:00:00,26.65,26.73,26.62,26.71,33800.0,26.65,26.73,26.62,26.71,33800.0
2007-04-02 14:30:00,26.71,26.73,26.68,26.73,51000.0,26.71,26.73,26.68,26.73,51000.0
2007-04-02 15:00:00,26.74,26.78,26.72,26.75,54200.0,26.74,26.78,26.72,26.75,54200.0
2007-04-02 15:30:00,26.75,26.75,26.71,26.74,77000.0,26.75,26.75,26.71,26.74,77000.0
2007-04-03 09:30:00,26.78,26.85,26.75,26.79,46000.0,26.78,26.85,26.75,26.79,46000.0
2007-04-03 10:00:00,26.8,26.92,26.79,26.8,39200.0,26.8,26.92,26.79,26.8,39200.0
2007-04-03 10:30:00,26.79,26.95,26.79,26.93,34000.0,26.79,26.95,26.79,26.93,34000.0
2007-04-03 11:00:00,26.93,26.93,26.89,26.92,38800.0,26.93,26.93,26.89,26.92,38800.0
2007-04-03 11:30:00,26.91,26.93,26.89,26.92,28200.0,26.91,26.93,26.89,26.92,28200.0
2007-04-03 12:00:00,26.92,26.99,26.9,26.99,59600.0,26.92,26.99,26.9,26.99,59600.0
2007-04-03 12:30:00,26.99,26.99,26.97,26.98,29800.0,26.99,26.99,26.97,26.98,29800.0
2007-04-03 13:00:00,26.98,27.0,26.96,26.98,103800.0,26.98,27.0,26.96,26.98,103800.0
2007-04-03 13:30:00,26.97,27.0,26.93,26.93,88800.0,26.97,27.0,26.93,26.93,88800.0
2007-04-03 14:00:00,26.92,26.92,26.81,26.88,39800.0,26.92,26.92,26.81,26.88,39800.0
2007-04-03 14:30:00,26.91,26.91,26.83,26.85,360200.0,26.91,26.91,26.83,26.85,360200.0
2007-04-03 15:00:00,26.85,26.86,26.73,26.75,106600.0,26.85,26.86,26.73,26.75,106600.0
2007-04-03 15:30:00,26.75,26.78,26.73,26.74,133000.0,26.75,26.78,26.73,26.74,133000.0
2007-04-04 09:30:00,26.71,26.76,26.56,26.64,41400.0,26.71,26.76,26.56,26.64,41400.0
2007-04-04 10:00:00,26.61,26.66,26.53,26.57,149200.0,26.61,26.66,26.53,26.57,149200.0
2007-04-04 10:30:00,26.54,26.57,26.48,26.51,64200.0,26.54,26.57,26.48,26.51,64200.0
2007-04-04 11:00:00,26.51,26.53,26.49,26.51,52400.0,26.51,26.53,26.49,26.51,52400.0
2007-04-04 11:30:00,26.51,26.54,26.49,26.5,98600.0,26.51,26.54,26.49,26.5,98600.0
2007-04-04 12:00:00,26.5,26.52,26.49,26.49,60400.0,26.5,26.52,26.49,26.49,60400.0
2007-04-04 12:30:00,26.49,26.5,26.47,26.49,84800.0,26.49,26.5,26.47,26.49,84800.0
2007-04-04 13:00:00,26.49,26.5,26.4,26.48,265000.0,26.49,26.5,26.4,26.48,265000.0
2007-04-04 13:30:00,26.48,26.5,26.42,26.48,99400.0,26.48,26.5,26.42,26.48,99400.0
2007-04-04 14:00:00,26.48,26.54,26.39,26.49,87000.0,26.48,26.54,26.39,26.49,87000.0
2007-04-04 14:30:00,26.49,26.53,26.41,26.44,49200.0,26.49,26.53,26.41,26.44,49200.0
2007-04-04 15:00:00,26.44,26.5,26.42,26.43,44000.0,26.44,26.5,26.42,26.43,44000.0
2007-04-04 15:30:00,26.43,26.52,26.43,26.5,142200.0,26.43,26.52,26.43,26.5,142200.0
2007-04-05 09:30:00,26.42,26.64,26.37,26.4,67600.0,26.42,26.64,26.37,26.4,67600.0
2007-04-05 10:00:00,26.39,26.5,26.38,26.46,48400.0,26.39,26.5,26.38,26.46,48400.0
2007-04-05 10:30:00,26.47,26.47,26.35,26.43,37800.0,26.47,26.47,26.35,26.43,37800.0
2007-04-05 11:00:00,26.42,26.5,26.41,26.48,35800.0,26.42,26.5,26.41,26.48,35800.0
2007-04-05 11:30:00,26.47,26.49,26.44,26.48,43600.0,26.47,26.49,26.44,26.48,43600.0
2007-04-05 12:00:00,26.48,26.49,26.47,26.48,55400.0,26.48,26.49,26.47,26.48,55400.0
2007-04-05 12:30:00,26.48,26.49,26.47,26.48,30200.0,26.48,26.49,26.47,26.48,30200.0
2007-04-05 13:00:00,26.48,26.5,26.48,26.49,18400.0,26.48,26.5,26.48,26.49,18400.0
2007-04-05 13:30:00,26.49,26.5,26.47,26.48,50800.0,26.49,26.5,26.47,26.48,50800.0
2007-04-05 14:00:00,26.49,26.5,26.42,26.45,213600.0,26.49,26.5,26.42,26.45,213600.0
2007-04-05 14:30:00,26.45,26.5,26.43,26.49,103400.0,26.45,26.5,26.43,26.49,103400.0
2007-04-05 15:00:00,26.49,26.5,26.45,26.48,100600.0,26.49,26.5,26.45,26.48,100600.0
2007-04-05 15:30:00,26.47,26.48,26.38,26.38,139600.0,26.47,26.48,26.38,26.38,139600.0
2007-04-09 09:30:00,26.36,26.5,26.17,26.31,339400.0,26.36,26.5,26.17,26.31,339400.0
2007-04-09 10:00:00,26.32,26.36,26.3,26.35,52200.0,26.32,26.36,26.3,26.35,52200.0
2007-04-09 10:30:00,26.34,26.34,26.27,26.3,44000.0,26.34,26.34,26.27,26.3,44000.0
2007-04-09 11:00:00,26.29,26.33,26.27,26.3,156600.0,26.29,26.33,26.27,26.3,156600.0
2007-04-09 11:30:00,26.3,26.33,26.29,26.3,285800.0,26.3,26.33,26.29,26.3,285800.0
2007-04-09 12:00:00,26.3,26.41,26.3,26.39,94000.0,26.3,26.41,26.3,26.39,94000.0
2007-04-09 12:30:00,26.4,26.53,26.39,26.4,68400.0,26.4,26.53,26.39,26.4,68400.0
2007-04-09 13:00:00,26.4,26.48,26.39,26.43,57000.0,26.4,26.48,26.39,26.43,57000.0
2007-04-09 13:30:00,26.43,26.43,26.37,26.37,21600.0,26.43,26.43,26.37,26.37,21600.0
2007-04-09 14:00:00,26.42,26.42,26.25,26.25,44400.0,26.42,26.42,26.25,26.25,44400.0
2007-04-09 14:30:00,26.25,26.29,26.25,26.25,72400.0,26.25,26.29,26.25,26.25,72400.0
2007-04-09 15:00:00,26.25,26.32,26.25,26.31,49200.0,26.25,26.32,26.25,26.31,49200.0
2007-04-09 15:30:00,26.32,26.36,26.25,26.25,189600.0,26.32,26.36,26.25,26.25,189600.0
2007-04-10 09:30:00,26.17,26.38,26.14,26.3,83600.0,26.17,26.38,26.14,26.3,83600.0
2007-04-10 10:00:00,26.3,26.3,26.17,26.27,94800.0,26.3,26.3,26.17,26.27,94800.0
2007-04-10 10:30:00,26.27,26.33,26.23,26.25,57000.0,26.27,26.33,26.23,26.25,57000.0
2007-04-10 11:00:00,26.25,26.27,26.11,26.2,95400.0,26.25,26.27,26.11,26.2,95400.0
2007-04-10 11:30:00,26.2,26.3,26.2,26.25,35600.0,26.2,26.3,26.2,26.25,35600.0
2007-04-10 12:00:00,26.25,26.25,26.21,26.24,17800.0,26.25,26.25,26.21,26.24,17800.0
2007-04-10 12:30:00,26.24,26.25,26.2,26.21,29600.0,26.24,26.25,26.2,26.21,29600.0
2007-04-10 13:00:00,26.21,26.22,26.11,26.14,18800.0,26.21,26.22,26.11,26.14,18800.0
2007-04-10 13:30:00,26.13,26.25,26.13,26.18,21600.0,26.13,26.25,26.13,26.18,21600.0
2007-04-10 14:00:00,26.18,26.19,26.03,26.04,86400.0,26.18,26.19,26.03,26.04,86400.0
2007-04-10 14:30:00,26.03,26.05,25.93,26.03,164200.0,26.03,26.05,25.93,26.03,164200.0
2007-04-10 15:00:00,26.04,26.06,25.98,26.06,154400.0,26.04,26.06,25.98,26.06,154400.0
2007-04-10 15:30:00,26.06,26.1,25.99,26.03,308200.0,26.06,26.1,25.99,26.03,308200.0
2007-04-11 09:30:00,26.1,26.24,25.9,25.95,67200.0,26.1,26.24,25.9,25.95,67200.0
2007-04-11 10:00:00,25.93,26.0,25.93,25.98,60000.0,25.93,26.0,25.93,25.98,60000.0
2007-04-11 10:30:00,25.97,26.02,25.88,25.95,56200.0,25.97,26.02,25.88,25.95,56200.0
2007-04-11 11:00:00,25.97,26.04,25.93,26.0,25800.0,25.97,26.04,25.93,26.0,25800.0
2007-04-11 11:30:00,26.0,26.09,25.99,26.01,59600.0,26.0,26.09,25.99,26.01,59600.0
2007-04-11 12:00:00,26.01,26.04,26.0,26.01,25800.0,26.01,26.04,26.0,26.01,25800.0
2007-04-11 12:30:00,26.02,26.08,26.02,26.07,20000.0,26.02,26.08,26.02,26.07,20000.0
2007-04-11 13:00:00,26.07,26.18,26.07,26.14,38600.0,26.07,26.18,26.07,26.14,38600.0
2007-04-11 13:30:00,26.14,26.18,26.08,26.11,58000.0,26.14,26.18,26.08,26.11,58000.0
2007-04-11 14:00:00,26.1,26.17,26.04,26.11,70200.0,26.1,26.17,26.04,26.11,70200.0
2007-04-11 14:30:00,26.09,26.13,26.0,26.07,44800.0,26.09,26.13,26.0,26.07,44800.0
2007-04-11 15:00:00,26.08,26.11,26.04,26.11,22000.0,26.08,26.11,26.04,26.11,22000.0
2007-04-11 15:30:00,26.1,26.25,26.07,26.18,140000.0,26.1,26.25,26.07,26.18,140000.0
2007-04-12 09:30:00,26.17,26.33,26.06,26.29,78400.0,26.17,26.33,26.06,26.29,78400.0
2007-04-12 10:00:00,26.29,26.38,26.25,26.32,109400.0,26.29,26.38,26.25,26.32,109400.0
2007-04-12 10:30:00,26.33,26.47,26.28,26.43,98000.0,26.33,26.47,26.28,26.43,98000.0
2007-04-12 11:00:00,26.42,26.6,26.39,26.6,113400.0,26.42,26.6,26.39,26.6,113400.0
2007-04-12 11:30:00,26.58,26.65,26.47,26.65,158400.0,26.58,26.65,26.47,26.65,158400.0
2007-04-12 12:00:00,26.65,26.8,26.65,26.78,128000.0,26.65,26.8,26.65,26.78,128000.0
2007-04-12 12:30:00,26.77,26.82,26.72,26.81,46800.0,26.77,26.82,26.72,26.81,46800.0
2007-04-12 13:00:00,26.81,26.93,26.79,26.93,368600.0,26.81,26.93,26.79,26.93,368600.0
2007-04-12 13:30:00,26.93,27.06,26.93,27.05,140800.0,26.93,27.06,26.93,27.05,140800.0
2007-04-12 14:00:00,27.05,27.12,26.96,27.04,184600.0,27.05,27.12,26.96,27.04,184600.0
2007-04-12 14:30:00,27.04,27.11,26.98,27.02,131400.0,27.04,27.11,26.98,27.02,131400.0
2007-04-12 15:00:00,27.03,27.13,27.02,27.1,115000.0,27.03,27.13,27.02,27.1,115000.0
2007-04-12 15:30:00,27.09,27.17,26.98,27.09,308000.0,27.09,27.17,26.98,27.09,308000.0
2007-04-13 09:30:00,26.98,27.1,26.81,26.84,61000.0,26.98,27.1,26.81,26.84,61000.0
2007-04-13 10:00:00,26.84,27.03,26.73,26.96,112600.0,26.84,27.03,26.73,26.96,112600.0
2007-04-13 10:30:00,26.96,26.97,26.77,26.85,39800.0,26.96,26.97,26.77,26.85,39800.0
2007-04-13 11:00:00,26.85,26.85,26.74,26.74,29800.0,26.85,26.85,26.74,26.74,29800.0
2007-04-13 11:30:00,26.74,26.88,26.72,26.83,32200.0,26.74,26.88,26.72,26.83,32200.0
2007-04-13 12:00:00,26.81,26.82,26.72,26.76,49600.0,26.81,26.82,26.72,26.76,49600.0
2007-04-13 12:30:00,26.75,26.75,26.67,26.68,57200.0,26.75,26.75,26.67,26.68,57200.0
2007-04-13 13:00:00,26.7,26.72,26.67,26.67,33400.0,26.7,26.72,26.67,26.67,33400.0
2007-04-13 13:30:00,26.66,26.7,26.61,26.67,65800.0,26.66,26.7,26.61,26.67,65800.0
2007-04-13 14:00:00,26.7,26.83,26.64,26.82,38800.0,26.7,26.83,26.64,26.82,38800.0
2007-04-13 14:30:00,26.84,26.89,26.8,26.84,49000.0,26.84,26.89,26.8,26.84,49000.0
2007-04-13 15:00:00,26.83,26.92,26.83,26.89,40000.0,26.83,26.92,26.83,26.89,40000.0
2007-04-13 15:30:00,26.87,26.95,26.82,26.94,102800.0,26.87,26.95,26.82,26.94,102800.0
2007-04-16 09:30:00,26.96,27.23,26.96,27.14,57600.0,26.96,27.23,26.96,27.14,57600.0
2007-04-16 10:00:00,27.15,27.17,27.03,27.04,34000.0,27.15,27.17,27.03,27.04,34000.0
2007-04-16 10:30:00,27.05,27.16,27.01,27.14,22000.0,27.05,27.16,27.01,27.14,22000.0
2007-04-16 11:00:00,27.14,27.15,27.09,27.14,33400.0,27.14,27.15,27.09,27.14,33400.0
2007-04-16 11:30:00,27.13,27.2,27.13,27.18,25800.0,27.13,27.2,27.13,27.18,25800.0
2007-04-16 12:00:00,27.18,27.19,27.15,27.17,12000.0,27.18,27.19,27.15,27.17,12000.0
2007-04-16 12:30:00,27.17,27.2,27.16,27.16,12000.0,27.17,27.2,27.16,27.16,12000.0
2007-04-16 13:00:00,27.17,27.17,26.96,27.04,119200.0,27.17,27.17,26.96,27.04,119200.0
2007-04-16 13:30:00,27.04,27.07,26.95,26.95,26200.0,27.04,27.07,26.95,26.95,26200.0
2007-04-16 14:00:00,26.95,26.97,26.91,26.97,29200.0,26.95,26.97,26.91,26.97,29200.0
2007-04-16 14:30:00,26.96,27.03,26.93,27.02,64600.0,26.96,27.03,26.93,27.02,64600.0
2007-04-16 15:00:00,27.02,27.03,26.99,27.0,74400.0,27.02,27.03,26.99,27.0,74400.0
2007-04-16 15:30:00,27.0,27.15,26.99,27.11,76600.0,27.0,27.15,26.99,27.11,76600.0
2007-04-17 09:30:00,27.08,27.22,26.9,26.96,41200.0,27.08,27.22,26.9,26.96,41200.0
2007-04-17 10:00:00,26.98,26.99,26.95,26.98,21200.0,26.98,26.99,26.95,26.98,21200.0
2007-04-17 10:30:00,26.98,27.03,26.94,26.94,46200.0,26.98,27.03,26.94,26.94,46200.0
2007-04-17 11:00:00,26.93,26.98,26.93,26.97,20000.0,26.93,26.98,26.93,26.97,20000.0
2007-04-17 11:30:00,26.97,27.0,26.97,26.99,15400.0,26.97,27.0,26.97,26.99,15400.0
2007-04-17 12:00:00,26.98,27.05,26.96,27.0,137800.0,26.98,27.05,26.96,27.0,137800.0
2007-04-17 12:30:00,27.0,27.03,26.88,26.89,48800.0,27.0,27.03,26.88,26.89,48800.0
2007-04-17 13:00:00,26.89,27.0,26.83,26.84,247600.0,26.89,27.0,26.83,26.84,247600.0
2007-04-17 13:30:00,26.85,26.96,26.82,26.91,274200.0,26.85,26.96,26.82,26.91,274200.0
2007-04-17 14:00:00,26.93,27.03,26.89,27.03,82600.0,26.93,27.03,26.89,27.03,82600.0
2007-04-17 14:30:00,27.03,27.03,26.95,27.0,49200.0,27.03,27.03,26.95,27.0,49200.0
2007-04-17 15:00:00,27.0,27.07,26.96,27.07,77400.0,27.0,27.07,26.96,27.07,77400.0
2007-04-17 15:30:00,27.06,27.09,26.97,27.01,118600.0,27.06,27.09,26.97,27.01,118600.0
2007-04-18 09:30:00,26.94,27.18,26.94,27.14,60800.0,26.94,27.18,26.94,27.14,60800.0
2007-04-18 10:00:00,27.15,27.22,27.1,27.2,66800.0,27.15,27.22,27.1,27.2,66800.0
2007-04-18 10:30:00,27.19,27.22,27.09,27.13,26400.0,27.19,27.22,27.09,27.13,26400.0
2007-04-18 11:00:00,27.13,27.16,27.08,27.09,46000.0,27.13,27.16,27.08,27.09,46000.0
2007-04-18 11:30:00,27.08,27.16,27.08,27.16,14200.0,27.08,27.16,27.08,27.16,14200.0
2007-04-18 12:00:00,27.17,27.22,27.17,27.22,19600.0,27.17,27.22,27.17,27.22,19600.0
2007-04-18 12:30:00,27.22,27.22,27.07,27.07,123400.0,27.22,27.22,27.07,27.07,123400.0
2007-04-18 13:00:00,27.07,27.2,27.04,27.08,41200.0,27.07,27.2,27.04,27.08,41200.0
2007-04-18 13:30:00,27.08,27.17,27.06,27.14,51800.0,27.08,27.17,27.06,27.14,51800.0
2007-04-18 14:00:00,27.15,27.22,27.14,27.16,33800.0,27.15,27.22,27.14,27.16,33800.0
2007-04-18 14:30:00,27.17,27.27,27.13,27.25,263200.0,27.17,27.27,27.13,27.25,263200.0
2007-04-18 15:00:00,27.24,27.24,27.12,27.16,137000.0,27.24,27.24,27.12,27.16,137000.0
2007-04-18 15:30:00,27.16,27.24,27.13,27.14,229400.0,27.16,27.24,27.13,27.14,229400.0
2007-04-19 09:30:00,27.05,27.08,26.65,27.0,69000.0,27.05,27.08,26.65,27.0,69000.0
2007-04-19 10:00:00,27.0,27.14,26.94,27.03,87600.0,27.0,27.14,26.94,27.03,87600.0
2007-04-19 10:30:00,27.0,27.0,26.9,27.0,24000.0,27.0,27.0,26.9,27.0,24000.0
2007-04-19 11:00:00,27.04,27.22,27.04,27.2,48800.0,27.04,27.22,27.04,27.2,48800.0
2007-04-19 11:30:00,27.2,27.29,27.12,27.26,29000.0,27.2,27.29,27.12,27.26,29000.0
2007-04-19 12:00:00,27.24,27.45,27.2,27.4,51000.0,27.24,27.45,27.2,27.4,51000.0
2007-04-19 12:30:00,27.42,27.53,27.38,27.5,51800.0,27.42,27.53,27.38,27.5,51800.0
2007-04-19 13:00:00,27.13,27.52,27.13,27.49,216800.0,27.13,27.52,27.13,27.49,216800.0
2007-04-19 13:30:00,27.49,27.49,27.35,27.36,62600.0,27.49,27.49,27.35,27.36,62600.0
2007-04-19 14:00:00,27.36,27.45,27.36,27.4,80000.0,27.36,27.45,27.36,27.4,80000.0
2007-04-19 14:30:00,27.4,27.43,27.31,27.35,120600.0,27.4,27.43,27.31,27.35,120600.0
2007-04-19 15:00:00,27.35,27.43,27.35,27.39,54200.0,27.35,27.43,27.35,27.39,54200.0
2007-04-19 15:30:00,27.4,27.42,27.34,27.41,133800.0,27.4,27.42,27.34,27.41,133800.0
2007-04-20 09:30:00,27.57,27.73,27.38,27.4,106000.0,27.57,27.73,27.38,27.4,106000.0
2007-04-20 10:00:00,27.4,27.5,27.37,27.5,49000.0,27.4,27.5,27.37,27.5,49000.0
2007-04-20 10:30:00,27.49,27.5,27.25,27.32,52600.0,27.49,27.5,27.25,27.32,52600.0
2007-04-20 11:00:00,27.31,27.34,27.27,27.28,19800.0,27.31,27.34,27.27,27.28,19800.0
2007-04-20 11:30:00,27.28,27.3,27.23,27.25,77600.0,27.28,27.3,27.23,27.25,77600.0
2007-04-20 12:00:00,27.23,27.23,27.13,27.14,34800.0,27.23,27.23,27.13,27.14,34800.0
2007-04-20 12:30:00,27.15,27.2,27.09,27.11,49200.0,27.15,27.2,27.09,27.11,49200.0
2007-04-20 13:00:00,27.11,27.13,27.11,27.13,29400.0,27.11,27.13,27.11,27.13,29400.0
2007-04-20 13:30:00,27.13,27.13,27.04,27.05,75200.0,27.13,27.13,27.04,27.05,75200.0
2007-04-20 14:00:00,27.04,27.08,27.04,27.07,67800.0,27.04,27.08,27.04,27.07,67800.0
2007-04-20 14:30:00,27.07,27.35,27.07,27.22,143800.0,27.07,27.35,27.07,27.22,143800.0
2007-04-20 15:00:00,27.23,27.35,27.22,27.29,123200.0,27.23,27.35,27.22,27.29,123200.0
2007-04-20 15:30:00,27.29,27.32,27.27,27.29,144800.0,27.29,27.32,27.27,27.29,144800.0
2007-04-23 09:30:00,27.42,27.85,27.42,27.71,95200.0,27.42,27.85,27.42,27.71,95200.0
2007-04-23 10:00:00,27.7,27.74,27.61,27.73,112200.0,27.7,27.74,27.61,27.73,112200.0
2007-04-23 10:30:00,27.73,27.74,27.62,27.66,77200.0,27.73,27.74,27.62,27.66,77200.0
2007-04-23 11:00:00,27.66,27.74,27.65,27.74,104000.0,27.66,27.74,27.65,27.74,104000.0
2007-04-23 11:30:00,27.74,27.74,27.59,27.73,43600.0,27.74,27.74,27.59,27.73,43600.0
2007-04-23 12:00:00,27.72,27.73,27.65,27.71,49400.0,27.72,27.73,27.65,27.71,49400.0
2007-04-23 12:30:00,27.71,27.72,27.67,27.68,85200.0,27.71,27.72,27.67,27.68,85200.0
2007-04-23 13:00:00,27.68,27.74,27.67,27.7,64200.0,27.68,27.74,27.67,27.7,64200.0
2007-04-23 13:30:00,27.7,27.72,27.63,27.65,51200.0,27.7,27.72,27.63,27.65,51200.0
2007-04-23 14:00:00,27.65,27.67,27.63,27.65,59800.0,27.65,27.67,27.63,27.65,59800.0
2007-04-23 14:30:00,27.65,27.66,27.63,27.65,91600.0,27.65,27.66,27.63,27.65,91600.0
2007-04-23 15:00:00,27.64,27.69,27.63,27.66,117800.0,27.64,27.69,27.63,27.66,117800.0
2007-04-23 15:30:00,27.67,27.67,27.49,27.53,226800.0,27.67,27.67,27.49,27.53,226800.0
2007-04-24 09:30:00,27.79,27.92,27.54,27.55,56000.0,27.79,27.92,27.54,27.55,56000.0
2007-04-24 10:00:00,27.54,27.58,27.4,27.48,59600.0,27.54,27.58,27.4,27.48,59600.0
2007-04-24 10:30:00,27.47,27.56,27.43,27.48,41600.0,27.47,27.56,27.43,27.48,41600.0
2007-04-24 11:00:00,27.48,27.56,27.48,27.56,32800.0,27.48,27.56,27.48,27.56,32800.0
2007-04-24 11:30:00,27.58,27.61,27.48,27.5,47600.0,27.58,27.61,27.48,27.5,47600.0
2007-04-24 12:00:00,27.5,27.66,27.5,27.61,61200.0,27.5,27.66,27.5,27.61,61200.0
2007-04-24 12:30:00,27.63,27.63,27.56,27.61,23800.0,27.63,27.63,27.56,27.61,23800.0
2007-04-24 13:00:00,27.61,27.61,27.54,27.55,32800.0,27.61,27.61,27.54,27.55,32800.0
2007-04-24 13:30:00,27.57,27.62,27.49,27.61,170200.0,27.57,27.62,27.49,27.61,170200.0
2007-04-24 14:00:00,27.61,27.63,27.5,27.52,46000.0,27.61,27.63,27.5,27.52,46000.0
2007-04-24 14:30:00,27.51,27.55,27.45,27.48,96600.0,27.51,27.55,27.45,27.48,96600.0
2007-04-24 15:00:00,27.48,27.53,27.47,27.49,57000.0,27.48,27.53,27.47,27.49,57000.0
2007-04-24 15:30:00,27.5,27.6,27.49,27.6,157400.0,27.5,27.6,27.49,27.6,157400.0
2007-04-25 09:30:00,27.67,27.75,27.45,27.64,32000.0,27.67,27.75,27.45,27.64,32000.0
2007-04-25 10:00:00,27.64,27.75,27.57,27.66,59400.0,27.64,27.75,27.57,27.66,59400.0
2007-04-25 10:30:00,27.66,27.78,27.65,27.67,33800.0,27.66,27.78,27.65,27.67,33800.0
2007-04-25 11:00:00,27.69,27.82,27.69,27.76,23600.0,27.69,27.82,27.69,27.76,23600.0
2007-04-25 11:30:00,27.77,27.85,27.77,27.83,54000.0,27.77,27.85,27.77,27.83,54000.0
2007-04-25 12:00:00,27.83,27.85,27.75,27.78,44800.0,27.83,27.85,27.75,27.78,44800.0
2007-04-25 12:30:00,27.79,27.86,27.72,27.74,54200.0,27.79,27.86,27.72,27.74,54200.0
2007-04-25 13:00:00,27.75,27.8,27.72,27.77,32000.0,27.75,27.8,27.72,27.77,32000.0
2007-04-25 13:30:00,27.75,27.8,27.72,27.79,30600.0,27.75,27.8,27.72,27.79,30600.0
2007-04-25 14:00:00,27.79,27.88,27.78,27.81,80800.0,27.79,27.88,27.78,27.81,80800.0
2007-04-25 14:30:00,27.83,27.87,27.75,27.78,59800.0,27.83,27.87,27.75,27.78,59800.0
2007-04-25 15:00:00,27.78,27.85,27.78,27.81,217800.0,27.78,27.85,27.78,27.81,217800.0
2007-04-25 15:30:00,27.81,27.84,27.73,27.74,108400.0,27.81,27.84,27.73,27.74,108400.0
2007-04-26 09:30:00,27.88,27.93,27.7,27.93,83200.0,27.88,27.93,27.7,27.93,83200.0
2007-04-26 10:00:00,27.92,27.95,27.86,27.9,63600.0,27.92,27.95,27.86,27.9,63600.0
2007-04-26 10:30:00,27.88,27.92,27.86,27.92,336800.0,27.88,27.92,27.86,27.92,336800.0
2007-04-26 11:00:00,27.92,27.94,27.88,27.91,57400.0,27.92,27.94,27.88,27.91,57400.0
2007-04-26 11:30:00,27.9,27.95,27.9,27.92,31800.0,27.9,27.95,27.9,27.92,31800.0
2007-04-26 12:00:00,27.93,28.05,27.93,28.04,32600.0,27.93,28.05,27.93,28.04,32600.0
2007-04-26 12:30:00,28.05,28.05,27.95,28.05,24200.0,28.05,28.05,27.95,28.05,24200.0
2007-04-26 13:00:00,28.04,28.08,28.01,28.07,36000.0,28.04,28.08,28.01,28.07,36000.0
2007-04-26 13:30:00,28.06,28.07,27.94,27.99,64000.0,28.06,28.07,27.94,27.99,64000.0
2007-04-26 14:00:00,27.99,28.02,27.98,28.02,34000.0,27.99,28.02,27.98,28.02,34000.0
2007-04-26 14:30:00,28.02,28.04,27.95,27.99,76800.0,28.02,28.04,27.95,27.99,76800.0
2007-04-26 15:00:00,28.0,28.08,27.97,28.08,83000.0,28.0,28.08,27.97,28.08,83000.0
2007-04-26 15:30:00,28.07,28.1,28.02,28.06,130800.0,28.07,28.1,28.02,28.06,130800.0
2007-04-27 09:30:00,27.88,28.03,27.75,27.77,169800.0,27.88,28.03,27.75,27.77,169800.0
2007-04-27 10:00:00,27.8,27.93,27.73,27.88,49800.0,27.8,27.93,27.73,27.88,49800.0
2007-04-27 10:30:00,27.9,27.95,27.84,27.89,41800.0,27.9,27.95,27.84,27.89,41800.0
2007-04-27 11:00:00,27.89,28.05,27.86,28.03,62000.0,27.89,28.05,27.86,28.03,62000.0
2007-04-27 11:30:00,28.02,28.06,27.96,28.02,34400.0,28.02,28.06,27.96,28.02,34400.0
2007-04-27 12:00:00,28.0,28.02,27.93,27.93,28400.0,28.0,28.02,27.93,27.93,28400.0
2007-04-27 12:30:00,27.93,27.95,27.88,27.89,25200.0,27.93,27.95,27.88,27.89,25200.0
2007-04-27 13:00:00,27.88,27.93,27.87,27.93,13600.0,27.88,27.93,27.87,27.93,13600.0
2007-04-27 13:30:00,27.93,28.02,27.93,28.0,33800.0,27.93,28.02,27.93,28.0,33800.0
2007-04-27 14:00:00,28.0,28.05,27.93,27.93,68200.0,28.0,28.05,27.93,27.93,68200.0
2007-04-27 14:30:00,27.91,28.05,27.91,28.03,41800.0,27.91,28.05,27.91,28.03,41800.0
2007-04-27 15:00:00,28.05,28.06,27.96,28.01,143200.0,28.05,28.06,27.96,28.01,143200.0
2007-04-27 15:30:00,28.0,28.05,27.99,28.03,271800.0,28.0,28.05,27.99,28.03,271800.0
2007-04-30 09:30:00,28.1,28.22,28.02,28.02,50200.0,28.1,28.22,28.02,28.02,50200.0
2007-04-30 10:00:00,28.06,28.18,27.98,28.13,132800.0,28.06,28.18,27.98,28.13,132800.0
2007-04-30 10:30:00,28.15,28.34,28.14,28.34,160400.0,28.15,28.34,28.14,28.34,160400.0
2007-04-30 11:00:00,28.33,28.5,28.25,28.48,617400.0,28.33,28.5,28.25,28.48,617400.0
2007-04-30 11:30:00,28.48,28.56,28.42,28.43,108200.0,28.48,28.56,28.42,28.43,108200.0
2007-04-30 12:00:00,28.43,28.47,28.4,28.42,97400.0,28.43,28.47,28.4,28.42,97400.0
2007-04-30 12:30:00,28.43,28.43,28.34,28.38,57200.0,28.43,28.43,28.34,28.38,57200.0
2007-04-30 13:00:00,28.38,28.53,28.36,28.53,101600.0,28.38,28.53,28.36,28.53,101600.0
2007-04-30 13:30:00,28.5,28.5,28.38,28.4,504800.0,28.5,28.5,28.38,28.4,504800.0
2007-04-30 14:00:00,28.4,28.43,28.16,28.27,223000.0,28.4,28.43,28.16,28.27,223000.0
2007-04-30 14:30:00,28.26,28.27,28.0,28.03,177400.0,28.26,28.27,28.0,28.03,177400.0
2007-04-30 15:00:00,28.04,28.11,28.0,28.09,156400.0,28.04,28.11,28.0,28.09,156400.0
2007-04-30 15:30:00,28.09,28.09,27.93,27.96,208400.0,28.09,28.09,27.93,27.96,208400.0
2007-05-01 09:30:00,27.15,27.69,27.0,27.5,832800.0,27.15,27.69,27.0,27.5,832800.0
2007-05-01 10:00:00,27.52,27.58,27.45,27.47,613600.0,27.52,27.58,27.45,27.47,613600.0
2007-05-01 10:30:00,27.48,28.08,27.48,28.04,450400.0,27.48,28.08,27.48,28.04,450400.0
2007-05-01 11:00:00,28.02,28.5,28.02,28.5,448600.0,28.02,28.5,28.02,28.5,448600.0
2007-05-01 11:30:00,28.5,28.58,28.33,28.35,302400.0,28.5,28.58,28.33,28.35,302400.0
2007-05-01 12:00:00,28.34,28.6,28.32,28.53,457400.0,28.34,28.6,28.32,28.53,457400.0
2007-05-01 12:30:00,28.53,28.6,28.49,28.55,87400.0,28.53,28.6,28.49,28.55,87400.0
2007-05-01 13:00:00,28.53,28.74,28.44,28.6,150000.0,28.53,28.74,28.44,28.6,150000.0
2007-05-01 13:30:00,28.59,28.79,28.5,28.56,194800.0,28.59,28.79,28.5,28.56,194800.0
2007-05-01 14:00:00,28.56,28.78,28.54,28.68,140400.0,28.56,28.78,28.54,28.68,140400.0
2007-05-01 14:30:00,28.69,28.87,28.64,28.81,280600.0,28.69,28.87,28.64,28.81,280600.0
2007-05-01 15:00:00,28.82,29.08,28.76,28.82,286800.0,28.82,29.08,28.76,28.82,286800.0
2007-05-01 15:30:00,28.83,29.17,28.81,29.0,499800.0,28.83,29.17,28.81,29.0,499800.0
2007-05-02 09:30:00,29.09,29.2,28.72,28.72,83200.0,29.09,29.2,28.72,28.72,83200.0
2007-05-02 10:00:00,28.7,29.0,28.65,28.94,108200.0,28.7,29.0,28.65,28.94,108200.0
2007-05-02 10:30:00,28.94,29.2,28.91,29.1,106600.0,28.94,29.2,28.91,29.1,106600.0
2007-05-02 11:00:00,29.1,29.15,28.97,29.09,72800.0,29.1,29.15,28.97,29.09,72800.0
2007-05-02 11:30:00,29.08,29.15,29.04,29.15,55800.0,29.08,29.15,29.04,29.15,55800.0
2007-05-02 12:00:00,29.17,29.27,29.14,29.24,155600.0,29.17,29.27,29.14,29.24,155600.0
2007-05-02 12:30:00,29.24,29.24,29.02,29.07,115000.0,29.24,29.24,29.02,29.07,115000.0
2007-05-02 13:00:00,29.07,29.15,28.99,29.06,62200.0,29.07,29.15,28.99,29.06,62200.0
2007-05-02 13:30:00,29.07,29.2,29.01,29.14,73400.0,29.07,29.2,29.01,29.14,73400.0
2007-05-02 14:00:00,29.14,29.14,28.96,28.99,95600.0,29.14,29.14,28.96,28.99,95600.0
2007-05-02 14:30:00,28.97,29.13,28.88,29.04,185400.0,28.97,29.13,28.88,29.04,185400.0
2007-05-02 15:00:00,29.03,29.1,28.91,29.02,137000.0,29.03,29.1,28.91,29.02,137000.0
2007-05-02 15:30:00,29.0,29.11,28.98,29.05,214800.0,29.0,29.11,28.98,29.05,214800.0
2007-05-03 09:30:00,29.05,29.13,28.99,29.12,142200.0,29.05,29.13,28.99,29.12,142200.0
2007-05-03 10:00:00,29.13,29.46,29.13,29.35,137000.0,29.13,29.46,29.13,29.35,137000.0
2007-05-03 10:30:00,29.37,29.48,29.21,29.46,132800.0,29.37,29.48,29.21,29.46,132800.0
2007-05-03 11:00:00,29.47,29.63,29.45,29.59,134400.0,29.47,29.63,29.45,29.59,134400.0
2007-05-03 11:30:00,29.59,29.6,29.45,29.53,97000.0,29.59,29.6,29.45,29.53,97000.0
2007-05-03 12:00:00,29.52,29.53,29.43,29.43,66200.0,29.52,29.53,29.43,29.43,66200.0
2007-05-03 12:30:00,29.43,29.5,29.43,29.45,71800.0,29.43,29.5,29.43,29.45,71800.0
2007-05-03 13:00:00,29.45,29.49,29.44,29.47,62000.0,29.45,29.49,29.44,29.47,62000.0
2007-05-03 13:30:00,29.49,29.5,29.45,29.45,29800.0,29.49,29.5,29.45,29.45,29800.0
2007-05-03 14:00:00,29.46,29.5,29.45,29.5,113400.0,29.46,29.5,29.45,29.5,113400.0
2007-05-03 14:30:00,29.5,29.61,29.49,29.59,116400.0,29.5,29.61,29.49,29.59,116400.0
2007-05-03 15:00:00,29.59,29.65,29.53,29.59,95800.0,29.59,29.65,29.53,29.59,95800.0
2007-05-03 15:30:00,29.58,29.69,29.55,29.67,274800.0,29.58,29.69,29.55,29.67,274800.0
2007-05-04 09:30:00,29.7,29.7,29.49,29.51,62200.0,29.7,29.7,29.49,29.51,62200.0
2007-05-04 10:00:00,29.52,29.56,29.42,29.47,54600.0,29.52,29.56,29.42,29.47,54600.0
2007-05-04 10:30:00,29.47,29.57,29.45,29.54,46000.0,29.47,29.57,29.45,29.54,46000.0
2007-05-04 11:00:00,29.53,29.56,29.48,29.5,34600.0,29.53,29.56,29.48,29.5,34600.0
2007-05-04 11:30:00,29.5,29.58,29.5,29.54,25800.0,29.5,29.58,29.5,29.54,25800.0
2007-05-04 12:00:00,29.54,29.54,29.44,29.46,44800.0,29.54,29.54,29.44,29.46,44800.0
2007-05-04 12:30:00,29.46,29.56,29.45,29.55,40000.0,29.46,29.56,29.45,29.55,40000.0
2007-05-04 13:00:00,29.56,29.56,29.46,29.46,32600.0,29.56,29.56,29.46,29.46,32600.0
2007-05-04 13:30:00,29.47,29.53,29.43,29.45,80400.0,29.47,29.53,29.43,29.45,80400.0
2007-05-04 14:00:00,29.45,29.6,29.45,29.56,70800.0,29.45,29.6,29.45,29.56,70800.0
2007-05-04 14:30:00,29.57,29.58,29.53,29.57,54600.0,29.57,29.58,29.53,29.57,54600.0
2007-05-04 15:00:00,29.57,29.64,29.55,29.6,79400.0,29.57,29.64,29.55,29.6,79400.0
2007-05-04 15:30:00,29.6,29.65,29.52,29.65,100800.0,29.6,29.65,29.52,29.65,100800.0
2007-05-07 09:30:00,29.57,29.64,29.38,29.54,93000.0,29.57,29.64,29.38,29.54,93000.0
2007-05-07 10:00:00,29.59,29.59,29.45,29.5,92000.0,29.59,29.59,29.45,29.5,92000.0
2007-05-07 10:30:00,29.5,29.59,29.5,29.59,16400.0,29.5,29.59,29.5,29.59,16400.0
2007-05-07 11:00:00,29.58,29.66,29.58,29.65,23800.0,29.58,29.66,29.58,29.65,23800.0
2007-05-07 11:30:00,29.65,29.65,29.62,29.63,26000.0,29.65,29.65,29.62,29.63,26000.0
2007-05-07 12:00:00,29.63,29.64,29.55,29.6,29400.0,29.63,29.64,29.55,29.6,29400.0
2007-05-07 12:30:00,29.58,29.59,29.54,29.54,13600.0,29.58,29.59,29.54,29.54,13600.0
2007-05-07 13:00:00,29.55,29.56,29.53,29.55,28800.0,29.55,29.56,29.53,29.55,28800.0
2007-05-07 13:30:00,29.55,29.59,29.54,29.57,18600.0,29.55,29.59,29.54,29.57,18600.0
2007-05-07 14:00:00,29.57,29.62,29.56,29.6,30400.0,29.57,29.62,29.56,29.6,30400.0
2007-05-07 14:30:00,29.6,29.61,29.59,29.6,50800.0,29.6,29.61,29.59,29.6,50800.0
2007-05-07 15:00:00,29.6,29.61,29.57,29.57,82600.0,29.6,29.61,29.57,29.57,82600.0
2007-05-07 15:30:00,29.57,29.66,29.55,29.64,152400.0,29.57,29.66,29.55,29.64,152400.0
2007-05-08 09:30:00,30.52,30.52,29.94,30.0,473200.0,30.52,30.52,29.94,30.0,473200.0
2007-05-08 10:00:00,30.0,30.27,29.85,30.27,452400.0,30.0,30.27,29.85,30.27,452400.0
2007-05-08 10:30:00,30.25,30.45,30.17,30.42,152400.0,30.25,30.45,30.17,30.42,152400.0
2007-05-08 11:00:00,30.42,30.55,30.28,30.45,207000.0,30.42,30.55,30.28,30.45,207000.0
2007-05-08 11:30:00,30.43,30.68,30.38,30.62,208200.0,30.43,30.68,30.38,30.62,208200.0
2007-05-08 12:00:00,30.62,30.82,30.57,30.75,308200.0,30.62,30.82,30.57,30.75,308200.0
2007-05-08 12:30:00,30.77,30.88,30.71,30.8,117200.0,30.77,30.88,30.71,30.8,117200.0
2007-05-08 13:00:00,30.8,30.97,30.74,30.85,141800.0,30.8,30.97,30.74,30.85,141800.0
2007-05-08 13:30:00,30.85,30.92,30.81,30.86,128400.0,30.85,30.92,30.81,30.86,128400.0
2007-05-08 14:00:00,30.86,31.15,30.86,31.11,262400.0,30.86,31.15,30.86,31.11,262400.0
2007-05-08 14:30:00,31.13,31.13,31.04,31.06,120600.0,31.13,31.13,31.04,31.06,120600.0
2007-05-08 15:00:00,31.06,31.2,31.0,31.17,407800.0,31.06,31.2,31.0,31.17,407800.0
2007-05-08 15:30:00,31.17,31.59,31.15,31.48,753000.0,31.17,31.59,31.15,31.48,753000.0
2007-05-09 09:30:00,31.44,31.44,31.04,31.09,417200.0,31.44,31.44,31.04,31.09,417200.0
2007-05-09 10:00:00,31.09,31.43,30.9,31.41,226600.0,31.09,31.43,30.9,31.41,226600.0
2007-05-09 10:30:00,31.42,31.61,31.3,31.6,235200.0,31.42,31.61,31.3,31.6,235200.0
2007-05-09 11:00:00,31.58,31.66,31.36,31.43,219600.0,31.58,31.66,31.36,31.43,219600.0
2007-05-09 11:30:00,31.43,31.59,31.38,31.57,69800.0,31.43,31.59,31.38,31.57,69800.0
2007-05-09 12:00:00,31.58,31.75,31.54,31.75,72200.0,31.58,31.75,31.54,31.75,72200.0
2007-05-09 12:30:00,31.74,31.81,31.61,31.78,143600.0,31.74,31.81,31.61,31.78,143600.0
2007-05-09 13:00:00,31.78,31.85,31.74,31.83,115200.0,31.78,31.85,31.74,31.83,115200.0
2007-05-09 13:30:00,31.83,31.86,31.75,31.81,430800.0,31.83,31.86,31.75,31.81,430800.0
2007-05-09 14:00:00,31.82,31.95,31.76,31.9,153000.0,31.82,31.95,31.76,31.9,153000.0
2007-05-09 14:30:00,31.91,32.08,31.88,31.99,162000.0,31.91,32.08,31.88,31.99,162000.0
2007-05-09 15:00:00,31.96,32.04,31.92,31.96,129600.0,31.96,32.04,31.92,31.96,129600.0
2007-05-09 15:30:00,31.96,32.17,31.88,32.15,397600.0,31.96,32.17,31.88,32.15,397600.0
2007-05-10 09:30:00,32.0,32.2,31.99,32.12,135200.0,32.0,32.2,31.99,32.12,135200.0
2007-05-10 10:00:00,32.12,32.24,32.06,32.12,95800.0,32.12,32.24,32.06,32.12,95800.0
2007-05-10 10:30:00,32.09,32.15,32.02,32.07,75000.0,32.09,32.15,32.02,32.07,75000.0
2007-05-10 11:00:00,32.07,32.08,31.67,31.92,236200.0,32.07,32.08,31.67,31.92,236200.0
2007-05-10 11:30:00,31.93,32.02,31.83,31.83,159400.0,31.93,32.02,31.83,31.83,159400.0
2007-05-10 12:00:00,31.83,31.88,31.73,31.78,165800.0,31.83,31.88,31.73,31.78,165800.0
2007-05-10 12:30:00,31.8,31.85,31.74,31.77,117400.0,31.8,31.85,31.74,31.77,117400.0
2007-05-10 13:00:00,31.78,31.81,31.68,31.7,83200.0,31.78,31.81,31.68,31.7,83200.0
2007-05-10 13:30:00,31.7,31.85,31.68,31.81,142800.0,31.7,31.85,31.68,31.81,142800.0
2007-05-10 14:00:00,31.81,31.85,31.68,31.75,76200.0,31.81,31.85,31.68,31.75,76200.0
2007-05-10 14:30:00,31.74,31.77,31.68,31.75,79400.0,31.74,31.77,31.68,31.75,79400.0
2007-05-10 15:00:00,31.75,31.82,31.68,31.79,388400.0,31.75,31.82,31.68,31.79,388400.0
2007-05-10 15:30:00,31.79,31.8,31.68,31.75,253000.0,31.79,31.8,31.68,31.75,253000.0
2007-05-11 09:30:00,31.75,31.85,31.63,31.73,53000.0,31.75,31.85,31.63,31.73,53000.0
2007-05-11 10:00:00,31.74,31.86,31.68,31.68,80600.0,31.74,31.86,31.68,31.68,80600.0
2007-05-11 10:30:00,31.67,32.09,31.66,32.01,49200.0,31.67,32.09,31.66,32.01,49200.0
2007-05-11 11:00:00,32.04,32.23,32.0,32.09,71200.0,32.04,32.23,32.0,32.09,71200.0
2007-05-11 11:30:00,32.09,32.12,31.92,32.09,77400.0,32.09,32.12,31.92,32.09,77400.0
2007-05-11 12:00:00,32.08,32.32,31.94,32.32,330000.0,32.08,32.32,31.94,32.32,330000.0
2007-05-11 12:30:00,32.31,32.57,32.24,32.55,167400.0,32.31,32.57,32.24,32.55,167400.0
2007-05-11 13:00:00,32.56,32.67,32.56,32.61,507800.0,32.56,32.67,32.56,32.61,507800.0
2007-05-11 13:30:00,32.61,32.62,32.45,32.52,307800.0,32.61,32.62,32.45,32.52,307800.0
2007-05-11 14:00:00,32.52,32.57,32.38,32.42,171400.0,32.52,32.57,32.38,32.42,171400.0
2007-05-11 14:30:00,32.43,32.65,32.43,32.58,157200.0,32.43,32.65,32.43,32.58,157200.0
2007-05-11 15:00:00,32.57,32.73,32.49,32.55,225600.0,32.57,32.73,32.49,32.55,225600.0
2007-05-11 15:30:00,32.57,32.63,32.36,32.45,243400.0,32.57,32.63,32.36,32.45,243400.0
2007-05-14 09:30:00,32.44,32.58,32.44,32.56,52000.0,32.44,32.58,32.44,32.56,52000.0
2007-05-14 10:00:00,32.54,32.69,32.5,32.53,236200.0,32.54,32.69,32.5,32.53,236200.0
2007-05-14 10:30:00,32.52,32.67,32.5,32.62,80000.0,32.52,32.67,32.5,32.62,80000.0
2007-05-14 11:00:00,32.61,32.61,32.5,32.51,63400.0,32.61,32.61,32.5,32.51,63400.0
2007-05-14 11:30:00,32.51,32.71,32.45,32.68,88800.0,32.51,32.71,32.45,32.68,88800.0
2007-05-14 12:00:00,32.69,32.74,32.63,32.73,58600.0,32.69,32.74,32.63,32.73,58600.0
2007-05-14 12:30:00,32.73,32.75,32.58,32.72,1447400.0,32.73,32.75,32.58,32.72,1447400.0
2007-05-14 13:00:00,32.71,32.73,32.45,32.67,151000.0,32.71,32.73,32.45,32.67,151000.0
2007-05-14 13:30:00,32.66,32.74,32.6,32.7,81600.0,32.66,32.74,32.6,32.7,81600.0
2007-05-14 14:00:00,32.69,32.73,32.52,32.7,102800.0,32.69,32.73,32.52,32.7,102800.0
2007-05-14 14:30:00,32.71,32.75,32.59,32.71,116200.0,32.71,32.75,32.59,32.71,116200.0
2007-05-14 15:00:00,32.71,32.88,32.71,32.73,113600.0,32.71,32.88,32.71,32.73,113600.0
2007-05-14 15:30:00,32.74,32.85,32.63,32.73,214800.0,32.74,32.85,32.63,32.73,214800.0
2007-05-15 09:30:00,32.89,32.92,32.35,32.73,144800.0,32.89,32.92,32.35,32.73,144800.0
2007-05-15 10:00:00,32.73,33.0,32.73,32.77,113600.0,32.73,33.0,32.73,32.77,113600.0
2007-05-15 10:30:00,32.78,32.95,32.66,32.75,111400.0,32.78,32.95,32.66,32.75,111400.0
2007-05-15 11:00:00,32.72,32.77,32.6,32.68,101800.0,32.72,32.77,32.6,32.68,101800.0
2007-05-15 11:30:00,32.67,32.67,32.47,32.58,89600.0,32.67,32.67,32.47,32.58,89600.0
2007-05-15 12:00:00,32.54,32.61,32.51,32.6,66800.0,32.54,32.61,32.51,32.6,66800.0
2007-05-15 12:30:00,32.61,32.65,32.43,32.44,105000.0,32.61,32.65,32.43,32.44,105000.0
2007-05-15 13:00:00,32.43,32.6,32.43,32.57,74600.0,32.43,32.6,32.43,32.57,74600.0
2007-05-15 13:30:00,32.58,32.6,32.45,32.6,69800.0,32.58,32.6,32.45,32.6,69800.0
2007-05-15 14:00:00,32.6,32.6,32.43,32.47,68200.0,32.6,32.6,32.43,32.47,68200.0
2007-05-15 14:30:00,32.47,32.5,32.27,32.36,124400.0,32.47,32.5,32.27,32.36,124400.0
2007-05-15 15:00:00,32.35,32.49,32.29,32.38,95600.0,32.35,32.49,32.29,32.38,95600.0
2007-05-15 15:30:00,32.4,32.43,32.28,32.33,160200.0,32.4,32.43,32.28,32.33,160200.0
2007-05-16 09:30:00,32.58,32.76,32.35,32.65,186000.0,32.58,32.76,32.35,32.65,186000.0
2007-05-16 10:00:00,32.66,32.75,32.58,32.69,113400.0,32.66,32.75,32.58,32.69,113400.0
2007-05-16 10:30:00,32.69,32.81,32.64,32.77,155400.0,32.69,32.81,32.64,32.77,155400.0
2007-05-16 11:00:00,32.77,32.79,32.67,32.75,117800.0,32.77,32.79,32.67,32.75,117800.0
2007-05-16 11:30:00,32.74,32.9,32.74,32.85,78200.0,32.74,32.9,32.74,32.85,78200.0
2007-05-16 12:00:00,32.84,32.95,32.75,32.93,125400.0,32.84,32.95,32.75,32.93,125400.0
2007-05-16 12:30:00,32.93,32.93,32.8,32.88,101200.0,32.93,32.93,32.8,32.88,101200.0
2007-05-16 13:00:00,32.88,32.96,32.82,32.9,124800.0,32.88,32.96,32.82,32.9,124800.0
2007-05-16 13:30:00,32.91,33.06,32.88,32.93,97200.0,32.91,33.06,32.88,32.93,97200.0
2007-05-16 14:00:00,32.95,33.05,32.93,33.01,57000.0,32.95,33.05,32.93,33.01,57000.0
2007-05-16 14:30:00,32.99,33.02,32.81,32.88,120200.0,32.99,33.02,32.81,32.88,120200.0
2007-05-16 15:00:00,32.88,33.04,32.87,33.0,132200.0,32.88,33.04,32.87,33.0,132200.0
2007-05-16 15:30:00,33.0,33.22,32.99,33.19,361600.0,33.0,33.22,32.99,33.19,361600.0
2007-05-17 09:30:00,33.19,33.25,32.95,33.01,248000.0,33.19,33.25,32.95,33.01,248000.0
2007-05-17 10:00:00,33.01,33.24,32.95,33.1,87400.0,33.01,33.24,32.95,33.1,87400.0
2007-05-17 10:30:00,33.08,33.08,32.83,33.06,79600.0,33.08,33.08,32.83,33.06,79600.0
2007-05-17 11:00:00,33.06,33.08,32.94,32.94,43800.0,33.06,33.08,32.94,32.94,43800.0
2007-05-17 11:30:00,32.95,33.02,32.93,32.96,49600.0,32.95,33.02,32.93,32.96,49600.0
2007-05-17 12:00:00,32.97,32.99,32.92,32.95,28400.0,32.97,32.99,32.92,32.95,28400.0
2007-05-17 12:30:00,32.96,32.99,32.9,32.9,32200.0,32.96,32.99,32.9,32.9,32200.0
2007-05-17 13:00:00,32.89,32.96,32.83,32.85,107600.0,32.89,32.96,32.83,32.85,107600.0
2007-05-17 13:30:00,32.83,32.98,32.83,32.91,79400.0,32.83,32.98,32.83,32.91,79400.0
2007-05-17 14:00:00,32.92,32.97,32.87,32.91,48400.0,32.92,32.97,32.87,32.91,48400.0
2007-05-17 14:30:00,32.9,32.97,32.86,32.96,78600.0,32.9,32.97,32.86,32.96,78600.0
2007-05-17 15:00:00,32.97,32.98,32.91,32.94,67400.0,32.97,32.98,32.91,32.94,67400.0
2007-05-17 15:30:00,32.94,32.97,32.88,32.93,151200.0,32.94,32.97,32.88,32.93,151200.0
2007-05-18 09:30:00,33.67,34.0,33.35,33.5,523000.0,33.67,34.0,33.35,33.5,523000.0
2007-05-18 10:00:00,33.5,33.73,33.4,33.71,302800.0,33.5,33.73,33.4,33.71,302800.0
2007-05-18 10:30:00,33.74,33.74,33.53,33.63,104800.0,33.74,33.74,33.53,33.63,104800.0
2007-05-18 11:00:00,33.6,33.7,33.53,33.63,164400.0,33.6,33.7,33.53,33.63,164400.0
2007-05-18 11:30:00,33.63,33.69,33.57,33.59,90000.0,33.63,33.69,33.57,33.59,90000.0
2007-05-18 12:00:00,33.59,33.62,33.58,33.62,95600.0,33.59,33.62,33.58,33.62,95600.0
2007-05-18 12:30:00,33.6,33.69,33.56,33.65,625600.0,33.6,33.69,33.56,33.65,625600.0
2007-05-18 13:00:00,33.65,33.67,33.57,33.67,61400.0,33.65,33.67,33.57,33.67,61400.0
2007-05-18 13:30:00,33.67,33.73,33.61,33.65,136000.0,33.67,33.73,33.61,33.65,136000.0
2007-05-18 14:00:00,33.66,33.82,33.65,33.67,94800.0,33.66,33.82,33.65,33.67,94800.0
2007-05-18 14:30:00,33.68,33.7,33.53,33.59,167400.0,33.68,33.7,33.53,33.59,167400.0
2007-05-18 15:00:00,33.59,33.75,33.59,33.72,108400.0,33.59,33.75,33.59,33.72,108400.0
2007-05-18 15:30:00,33.7,33.74,33.56,33.63,278400.0,33.7,33.74,33.56,33.63,278400.0
2007-05-21 09:30:00,33.79,33.81,33.5,33.65,45200.0,33.79,33.81,33.5,33.65,45200.0
2007-05-21 10:00:00,33.65,33.8,33.63,33.65,51400.0,33.65,33.8,33.63,33.65,51400.0
2007-05-21 10:30:00,33.65,33.8,33.64,33.76,70600.0,33.65,33.8,33.64,33.76,70600.0
2007-05-21 11:00:00,33.74,33.77,33.63,33.65,42000.0,33.74,33.77,33.63,33.65,42000.0
2007-05-21 11:30:00,33.64,33.71,33.52,33.69,35600.0,33.64,33.71,33.52,33.69,35600.0
2007-05-21 12:00:00,33.7,33.77,33.66,33.66,52200.0,33.7,33.77,33.66,33.66,52200.0
2007-05-21 12:30:00,33.65,33.68,33.53,33.53,38200.0,33.65,33.68,33.53,33.53,38200.0
2007-05-21 13:00:00,33.56,33.72,33.56,33.68,48200.0,33.56,33.72,33.56,33.68,48200.0
2007-05-21 13:30:00,33.67,33.67,33.38,33.58,92400.0,33.67,33.67,33.38,33.58,92400.0
2007-05-21 14:00:00,33.58,33.63,33.54,33.58,54000.0,33.58,33.63,33.54,33.58,54000.0
2007-05-21 14:30:00,33.59,33.62,33.48,33.5,112400.0,33.59,33.62,33.48,33.5,112400.0
2007-05-21 15:00:00,33.51,33.6,33.4,33.5,138600.0,33.51,33.6,33.4,33.5,138600.0
2007-05-21 15:30:00,33.51,33.55,33.45,33.49,180000.0,33.51,33.55,33.45,33.49,180000.0
2007-05-22 09:30:00,33.4,33.43,33.22,33.34,47800.0,33.4,33.43,33.22,33.34,47800.0
2007-05-22 10:00:00,33.29,33.5,33.25,33.49,68200.0,33.29,33.5,33.25,33.49,68200.0
2007-05-22 10:30:00,33.47,33.48,33.38,33.44,100000.0,33.47,33.48,33.38,33.44,100000.0
2007-05-22 11:00:00,33.44,33.71,33.37,33.71,130600.0,33.44,33.71,33.37,33.71,130600.0
2007-05-22 11:30:00,33.71,33.76,33.6,33.61,99600.0,33.71,33.76,33.6,33.61,99600.0
2007-05-22 12:00:00,33.62,33.69,33.62,33.69,46600.0,33.62,33.69,33.62,33.69,46600.0
2007-05-22 12:30:00,33.69,33.81,33.69,33.81,49400.0,33.69,33.81,33.69,33.81,49400.0
2007-05-22 13:00:00,33.81,34.0,33.8,33.97,42800.0,33.81,34.0,33.8,33.97,42800.0
2007-05-22 13:30:00,33.97,34.01,33.83,33.94,101600.0,33.97,34.01,33.83,33.94,101600.0
2007-05-22 14:00:00,33.94,33.99,33.82,33.9,55400.0,33.94,33.99,33.82,33.9,55400.0
2007-05-22 14:30:00,33.9,33.93,33.81,33.85,25600.0,33.9,33.93,33.81,33.85,25600.0
2007-05-22 15:00:00,33.84,33.89,33.66,33.79,76400.0,33.84,33.89,33.66,33.79,76400.0
2007-05-22 15:30:00,33.8,33.89,33.74,33.81,75200.0,33.8,33.89,33.74,33.81,75200.0
2007-05-23 09:30:00,33.81,33.94,33.63,33.87,68200.0,33.81,33.94,33.63,33.87,68200.0
2007-05-23 10:00:00,33.92,34.01,33.85,33.98,94600.0,33.92,34.01,33.85,33.98,94600.0
2007-05-23 10:30:00,33.98,34.06,33.92,34.0,73000.0,33.98,34.06,33.92,34.0,73000.0
2007-05-23 11:00:00,34.0,34.01,33.85,33.95,44000.0,34.0,34.01,33.85,33.95,44000.0
2007-05-23 11:30:00,33.94,34.0,33.88,33.96,40800.0,33.94,34.0,33.88,33.96,40800.0
2007-05-23 12:00:00,33.93,34.0,33.86,33.9,42200.0,33.93,34.0,33.86,33.9,42200.0
2007-05-23 12:30:00,33.92,33.92,33.85,33.89,35600.0,33.92,33.92,33.85,33.89,35600.0
2007-05-23 13:00:00,33.92,33.97,33.88,33.88,16200.0,33.92,33.97,33.88,33.88,16200.0
2007-05-23 13:30:00,33.88,33.94,33.84,33.84,27600.0,33.88,33.94,33.84,33.84,27600.0
2007-05-23 14:00:00,33.84,33.88,33.67,33.67,84200.0,33.84,33.88,33.67,33.67,84200.0
2007-05-23 14:30:00,33.67,33.8,33.62,33.73,148600.0,33.67,33.8,33.62,33.73,148600.0
2007-05-23 15:00:00,33.74,33.9,33.74,33.74,75200.0,33.74,33.9,33.74,33.74,75200.0
2007-05-23 15:30:00,33.74,33.88,33.74,33.75,222000.0,33.74,33.88,33.74,33.75,222000.0
2007-05-24 09:30:00,33.63,33.63,33.33,33.48,106400.0,33.63,33.63,33.33,33.48,106400.0
2007-05-24 10:00:00,33.48,33.65,33.45,33.62,108000.0,33.48,33.65,33.45,33.62,108000.0
2007-05-24 10:30:00,33.61,33.66,33.5,33.51,102600.0,33.61,33.66,33.5,33.51,102600.0
2007-05-24 11:00:00,33.5,33.53,33.28,33.28,107400.0,33.5,33.53,33.28,33.28,107400.0
2007-05-24 11:30:00,33.29,33.44,33.29,33.35,62400.0,33.29,33.44,33.29,33.35,62400.0
2007-05-24 12:00:00,33.35,33.43,33.35,33.36,80600.0,33.35,33.43,33.35,33.36,80600.0
2007-05-24 12:30:00,33.36,33.37,33.28,33.3,50200.0,33.36,33.37,33.28,33.3,50200.0
2007-05-24 13:00:00,33.3,33.36,33.27,33.3,51400.0,33.3,33.36,33.27,33.3,51400.0
2007-05-24 13:30:00,33.3,33.43,33.27,33.43,64600.0,33.3,33.43,33.27,33.43,64600.0
2007-05-24 14:00:00,33.42,33.47,33.31,33.43,892200.0,33.42,33.47,33.31,33.43,892200.0
2007-05-24 14:30:00,33.41,33.46,33.31,33.35,98200.0,33.41,33.46,33.31,33.35,98200.0
2007-05-24 15:00:00,33.37,33.45,33.33,33.42,90000.0,33.37,33.45,33.33,33.42,90000.0
2007-05-24 15:30:00,33.43,33.65,33.42,33.6,429400.0,33.43,33.65,33.42,33.6,429400.0
2007-05-25 09:30:00,33.63,33.71,33.41,33.41,47600.0,33.63,33.71,33.41,33.41,47600.0
2007-05-25 10:00:00,33.4,33.5,33.3,33.3,232600.0,33.4,33.5,33.3,33.3,232600.0
2007-05-25 10:30:00,33.33,33.35,33.23,33.24,120000.0,33.33,33.35,33.23,33.24,120000.0
2007-05-25 11:00:00,33.24,33.27,33.21,33.22,94800.0,33.24,33.27,33.21,33.22,94800.0
2007-05-25 11:30:00,33.23,33.27,33.23,33.24,39000.0,33.23,33.27,33.23,33.24,39000.0
2007-05-25 12:00:00,33.23,33.33,33.23,33.23,46000.0,33.23,33.33,33.23,33.23,46000.0
2007-05-25 12:30:00,33.23,33.26,33.22,33.23,58200.0,33.23,33.26,33.22,33.23,58200.0
2007-05-25 13:00:00,33.24,33.33,33.23,33.23,100800.0,33.24,33.33,33.23,33.23,100800.0
2007-05-25 13:30:00,33.23,33.3,33.22,33.24,91400.0,33.23,33.3,33.22,33.24,91400.0
2007-05-25 14:00:00,33.24,33.32,33.2,33.28,91400.0,33.24,33.32,33.2,33.28,91400.0
2007-05-25 14:30:00,33.3,33.43,33.3,33.42,75000.0,33.3,33.43,33.3,33.42,75000.0
2007-05-25 15:00:00,33.39,33.41,33.34,33.38,115600.0,33.39,33.41,33.34,33.38,115600.0
2007-05-25 15:30:00,33.38,33.49,33.35,33.44,129800.0,33.38,33.49,33.35,33.44,129800.0
2007-05-29 09:30:00,33.43,33.55,33.13,33.49,111200.0,33.43,33.55,33.13,33.49,111200.0
2007-05-29 10:00:00,33.51,33.57,33.35,33.37,82600.0,33.51,33.57,33.35,33.37,82600.0
2007-05-29 10:30:00,33.38,33.38,33.31,33.33,62000.0,33.38,33.38,33.31,33.33,62000.0
2007-05-29 11:00:00,33.32,33.33,33.25,33.26,63000.0,33.32,33.33,33.25,33.26,63000.0
2007-05-29 11:30:00,33.25,33.27,33.14,33.14,72400.0,33.25,33.27,33.14,33.14,72400.0
2007-05-29 12:00:00,33.14,33.24,33.13,33.2,64200.0,33.14,33.24,33.13,33.2,64200.0
2007-05-29 12:30:00,33.21,33.24,33.13,33.13,171400.0,33.21,33.24,33.13,33.13,171400.0
2007-05-29 13:00:00,33.13,33.14,33.01,33.01,112800.0,33.13,33.14,33.01,33.01,112800.0
2007-05-29 13:30:00,33.02,33.09,33.01,33.04,61200.0,33.02,33.09,33.01,33.04,61200.0
2007-05-29 14:00:00,33.05,33.17,33.04,33.16,105400.0,33.05,33.17,33.04,33.16,105400.0
2007-05-29 14:30:00,33.17,33.35,33.15,33.35,92800.0,33.17,33.35,33.15,33.35,92800.0
2007-05-29 15:00:00,33.36,33.43,33.33,33.39,92000.0,33.36,33.43,33.33,33.39,92000.0
2007-05-29 15:30:00,33.39,33.47,33.34,33.43,155400.0,33.39,33.47,33.34,33.43,155400.0
2007-05-30 09:30:00,33.16,33.5,33.02,33.44,86400.0,33.16,33.5,33.02,33.44,86400.0
2007-05-30 10:00:00,33.41,33.45,33.18,33.21,35000.0,33.41,33.45,33.18,33.21,35000.0
2007-05-30 10:30:00,33.2,33.23,32.93,32.96,86400.0,33.2,33.23,32.93,32.96,86400.0
2007-05-30 11:00:00,32.96,33.07,32.8,32.98,59600.0,32.96,33.07,32.8,32.98,59600.0
2007-05-30 11:30:00,33.01,33.01,32.93,32.97,40400.0,33.01,33.01,32.93,32.97,40400.0
2007-05-30 12:00:00,32.95,33.09,32.95,33.07,30400.0,32.95,33.09,32.95,33.07,30400.0
2007-05-30 12:30:00,33.07,33.13,33.0,33.0,358800.0,33.07,33.13,33.0,33.0,358800.0
2007-05-30 13:00:00,32.99,33.01,32.87,32.91,53000.0,32.99,33.01,32.87,32.91,53000.0
2007-05-30 13:30:00,32.91,32.92,32.8,32.86,33000.0,32.91,32.92,32.8,32.86,33000.0
2007-05-30 14:00:00,32.86,32.93,32.84,32.91,112600.0,32.86,32.93,32.84,32.91,112600.0
2007-05-30 14:30:00,32.9,32.99,32.88,32.93,57000.0,32.9,32.99,32.88,32.93,57000.0
2007-05-30 15:00:00,32.94,33.05,32.88,32.92,82200.0,32.94,33.05,32.88,32.92,82200.0
2007-05-30 15:30:00,32.93,32.99,32.76,32.81,338400.0,32.93,32.99,32.76,32.81,338400.0
2007-05-31 09:30:00,32.8,32.99,32.69,32.8,112800.0,32.8,32.99,32.69,32.8,112800.0
2007-05-31 10:00:00,32.82,33.22,32.81,33.22,89600.0,32.82,33.22,32.81,33.22,89600.0
2007-05-31 10:30:00,33.19,33.21,33.0,33.0,73800.0,33.19,33.21,33.0,33.0,73800.0
2007-05-31 11:00:00,33.02,33.13,32.95,32.95,64600.0,33.02,33.13,32.95,32.95,64600.0
2007-05-31 11:30:00,32.97,33.15,32.97,33.12,35000.0,32.97,33.15,32.97,33.12,35000.0
2007-05-31 12:00:00,33.07,33.14,33.03,33.05,63800.0,33.07,33.14,33.03,33.05,63800.0
2007-05-31 12:30:00,33.06,33.13,32.99,33.09,27200.0,33.06,33.13,32.99,33.09,27200.0
2007-05-31 13:00:00,33.09,33.13,32.95,32.96,26600.0,33.09,33.13,32.95,32.96,26600.0
2007-05-31 13:30:00,32.96,33.04,32.95,33.01,28200.0,32.96,33.04,32.95,33.01,28200.0
2007-05-31 14:00:00,33.0,33.07,33.0,33.04,58600.0,33.0,33.07,33.0,33.04,58600.0
2007-05-31 14:30:00,33.05,33.12,33.05,33.06,65200.0,33.05,33.12,33.05,33.06,65200.0
2007-05-31 15:00:00,33.05,33.15,33.05,33.07,90600.0,33.05,33.15,33.05,33.07,90600.0
2007-05-31 15:30:00,33.08,33.1,32.95,32.99,173000.0,33.08,33.1,32.95,32.99,173000.0
2007-06-01 09:30:00,32.96,33.44,32.95,33.37,79600.0,32.96,33.44,32.95,33.37,79600.0
2007-06-01 10:00:00,33.38,33.45,32.99,33.02,96800.0,33.38,33.45,32.99,33.02,96800.0
2007-06-01 10:30:00,33.0,33.13,32.84,32.89,89600.0,33.0,33.13,32.84,32.89,89600.0
2007-06-01 11:00:00,32.89,32.99,32.79,32.91,88600.0,32.89,32.99,32.79,32.91,88600.0
2007-06-01 11:30:00,32.92,32.98,32.89,32.94,24400.0,32.92,32.98,32.89,32.94,24400.0
2007-06-01 12:00:00,32.9,32.97,32.8,32.84,35200.0,32.9,32.97,32.8,32.84,35200.0
2007-06-01 12:30:00,32.85,32.94,32.76,32.88,31000.0,32.85,32.94,32.76,32.88,31000.0
2007-06-01 13:00:00,32.88,32.99,32.8,32.91,33200.0,32.88,32.99,32.8,32.91,33200.0
2007-06-01 13:30:00,32.91,32.98,32.83,32.83,18000.0,32.91,32.98,32.83,32.83,18000.0
2007-06-01 14:00:00,32.83,32.94,32.8,32.8,26800.0,32.83,32.94,32.8,32.8,26800.0
2007-06-01 14:30:00,32.8,32.81,32.63,32.77,70200.0,32.8,32.81,32.63,32.77,70200.0
2007-06-01 15:00:00,32.77,32.8,32.67,32.69,77800.0,32.77,32.8,32.67,32.69,77800.0
2007-06-01 15:30:00,32.68,32.85,32.68,32.76,115200.0,32.68,32.85,32.68,32.76,115200.0
2007-06-04 09:30:00,32.72,32.74,32.6,32.61,54000.0,32.72,32.74,32.6,32.61,54000.0
2007-06-04 10:00:00,32.6,32.79,32.55,32.75,109800.0,32.6,32.79,32.55,32.75,109800.0
2007-06-04 10:30:00,32.76,32.84,32.58,32.65,84400.0,32.76,32.84,32.58,32.65,84400.0
2007-06-04 11:00:00,32.65,32.77,32.6,32.74,27000.0,32.65,32.77,32.6,32.74,27000.0
2007-06-04 11:30:00,32.76,32.77,32.62,32.68,20600.0,32.76,32.77,32.62,32.68,20600.0
2007-06-04 12:00:00,32.71,32.76,32.63,32.75,42000.0,32.71,32.76,32.63,32.75,42000.0
2007-06-04 12:30:00,32.75,32.93,32.68,32.92,25600.0,32.75,32.93,32.68,32.92,25600.0
2007-06-04 13:00:00,32.88,32.9,32.69,32.7,24600.0,32.88,32.9,32.69,32.7,24600.0
2007-06-04 13:30:00,32.72,32.73,32.6,32.6,37400.0,32.72,32.73,32.6,32.6,37400.0
2007-06-04 14:00:00,32.6,32.65,32.55,32.55,44200.0,32.6,32.65,32.55,32.55,44200.0
2007-06-04 14:30:00,32.55,32.65,32.49,32.65,68800.0,32.55,32.65,32.49,32.65,68800.0
2007-06-04 15:00:00,32.63,32.76,32.63,32.68,38200.0,32.63,32.76,32.63,32.68,38200.0
2007-06-04 15:30:00,32.69,32.8,32.66,32.75,98200.0,32.69,32.8,32.66,32.75,98200.0
2007-06-05 09:30:00,32.59,33.0,32.59,32.88,80400.0,32.59,33.0,32.59,32.88,80400.0
2007-06-05 10:00:00,32.92,32.92,32.55,32.66,93000.0,32.92,32.92,32.55,32.66,93000.0
2007-06-05 10:30:00,32.65,32.9,32.6,32.77,136000.0,32.65,32.9,32.6,32.77,136000.0
2007-06-05 11:00:00,32.77,32.82,32.7,32.8,42000.0,32.77,32.82,32.7,32.8,42000.0
2007-06-05 11:30:00,32.8,32.87,32.78,32.78,42800.0,32.8,32.87,32.78,32.78,42800.0
2007-06-05 12:00:00,32.78,32.87,32.71,32.82,45200.0,32.78,32.87,32.71,32.82,45200.0
2007-06-05 12:30:00,32.82,33.02,32.82,33.02,24000.0,32.82,33.02,32.82,33.02,24000.0
2007-06-05 13:00:00,33.02,33.1,32.97,33.01,59800.0,33.02,33.1,32.97,33.01,59800.0
2007-06-05 13:30:00,33.01,33.09,32.95,33.07,76400.0,33.01,33.09,32.95,33.07,76400.0
2007-06-05 14:00:00,33.07,33.14,33.01,33.09,56200.0,33.07,33.14,33.01,33.09,56200.0
2007-06-05 14:30:00,33.1,33.22,33.04,33.13,68800.0,33.1,33.22,33.04,33.13,68800.0
2007-06-05 15:00:00,33.16,33.2,33.1,33.18,43000.0,33.16,33.2,33.1,33.18,43000.0
2007-06-05 15:30:00,33.18,33.19,33.06,33.1,233600.0,33.18,33.19,33.06,33.1,233600.0
2007-06-06 09:30:00,32.92,33.09,32.92,33.0,44200.0,32.92,33.09,32.92,33.0,44200.0
2007-06-06 10:00:00,33.01,33.12,32.93,33.08,65400.0,33.01,33.12,32.93,33.08,65400.0
2007-06-06 10:30:00,33.08,33.09,32.96,33.03,57800.0,33.08,33.09,32.96,33.03,57800.0
2007-06-06 11:00:00,33.02,33.1,32.99,33.06,39800.0,33.02,33.1,32.99,33.06,39800.0
2007-06-06 11:30:00,33.06,33.18,33.04,33.16,31600.0,33.06,33.18,33.04,33.16,31600.0
2007-06-06 12:00:00,33.13,33.2,33.1,33.15,26000.0,33.13,33.2,33.1,33.15,26000.0
2007-06-06 12:30:00,33.15,33.16,33.07,33.15,17000.0,33.15,33.16,33.07,33.15,17000.0
2007-06-06 13:00:00,33.15,33.19,33.05,33.08,53000.0,33.15,33.19,33.05,33.08,53000.0
2007-06-06 13:30:00,33.1,33.2,33.09,33.15,29400.0,33.1,33.2,33.09,33.15,29400.0
2007-06-06 14:00:00,33.16,33.29,33.14,33.23,66800.0,33.16,33.29,33.14,33.23,66800.0
2007-06-06 14:30:00,33.2,33.33,33.18,33.29,67400.0,33.2,33.33,33.18,33.29,67400.0
2007-06-06 15:00:00,33.29,33.36,33.2,33.24,88000.0,33.29,33.36,33.2,33.24,88000.0
2007-06-06 15:30:00,33.24,33.31,33.06,33.12,143800.0,33.24,33.31,33.06,33.12,143800.0
2007-06-07 09:30:00,32.98,33.24,32.88,33.1,76200.0,32.98,33.24,32.88,33.1,76200.0
2007-06-07 10:00:00,33.12,33.12,32.83,32.83,44800.0,33.12,33.12,32.83,32.83,44800.0
2007-06-07 10:30:00,32.83,32.9,32.68,32.75,63800.0,32.83,32.9,32.68,32.75,63800.0
2007-06-07 11:00:00,32.75,32.77,32.61,32.76,41200.0,32.75,32.77,32.61,32.76,41200.0
2007-06-07 11:30:00,32.79,32.79,32.66,32.72,69800.0,32.79,32.79,32.66,32.72,69800.0
2007-06-07 12:00:00,32.73,32.75,32.63,32.66,35600.0,32.73,32.75,32.63,32.66,35600.0
2007-06-07 12:30:00,32.66,32.7,32.52,32.58,63600.0,32.66,32.7,32.52,32.58,63600.0
2007-06-07 13:00:00,32.61,32.63,32.56,32.6,58400.0,32.61,32.63,32.56,32.6,58400.0
2007-06-07 13:30:00,32.6,32.6,32.5,32.55,97800.0,32.6,32.6,32.5,32.55,97800.0
2007-06-07 14:00:00,32.54,32.65,32.49,32.61,94800.0,32.54,32.65,32.49,32.61,94800.0
2007-06-07 14:30:00,32.63,32.77,32.57,32.74,61400.0,32.63,32.77,32.57,32.74,61400.0
2007-06-07 15:00:00,32.74,32.81,32.63,32.69,76200.0,32.74,32.81,32.63,32.69,76200.0
2007-06-07 15:30:00,32.7,32.72,32.47,32.56,138200.0,32.7,32.72,32.47,32.56,138200.0
2007-06-08 09:30:00,32.57,32.6,32.25,32.54,49800.0,32.57,32.6,32.25,32.54,49800.0
2007-06-08 10:00:00,32.51,32.63,32.4,32.43,38200.0,32.51,32.63,32.4,32.43,38200.0
2007-06-08 10:30:00,32.44,32.54,32.34,32.47,36800.0,32.44,32.54,32.34,32.47,36800.0
2007-06-08 11:00:00,32.48,32.48,32.33,32.35,20000.0,32.48,32.48,32.33,32.35,20000.0
2007-06-08 11:30:00,32.34,32.54,32.34,32.48,18800.0,32.34,32.54,32.34,32.48,18800.0
2007-06-08 12:00:00,32.49,32.55,32.45,32.49,30200.0,32.49,32.55,32.45,32.49,30200.0
2007-06-08 12:30:00,32.47,32.52,32.42,32.52,31800.0,32.47,32.52,32.42,32.52,31800.0
2007-06-08 13:00:00,32.51,32.6,32.35,32.54,193800.0,32.51,32.6,32.35,32.54,193800.0
2007-06-08 13:30:00,32.6,32.75,32.58,32.72,47200.0,32.6,32.75,32.58,32.72,47200.0
2007-06-08 14:00:00,32.71,32.85,32.71,32.79,49800.0,32.71,32.85,32.71,32.79,49800.0
2007-06-08 14:30:00,32.79,32.83,32.66,32.75,29800.0,32.79,32.83,32.66,32.75,29800.0
2007-06-08 15:00:00,32.78,32.84,32.7,32.77,37000.0,32.78,32.84,32.7,32.77,37000.0
2007-06-08 15:30:00,32.77,32.9,32.77,32.83,142600.0,32.77,32.9,32.77,32.83,142600.0
2007-06-11 09:30:00,32.87,33.1,32.66,33.04,50800.0,32.87,33.1,32.66,33.04,50800.0
2007-06-11 10:00:00,33.04,33.05,32.62,32.73,53400.0,33.04,33.05,32.62,32.73,53400.0
2007-06-11 10:30:00,32.75,32.76,32.58,32.65,59200.0,32.75,32.76,32.58,32.65,59200.0
2007-06-11 11:00:00,32.63,32.66,32.58,32.6,58200.0,32.63,32.66,32.58,32.6,58200.0
2007-06-11 11:30:00,32.6,32.71,32.6,32.62,22000.0,32.6,32.71,32.6,32.62,22000.0
2007-06-11 12:00:00,32.63,32.73,32.62,32.62,14200.0,32.63,32.73,32.62,32.62,14200.0
2007-06-11 12:30:00,32.62,32.74,32.62,32.72,99600.0,32.62,32.74,32.62,32.72,99600.0
2007-06-11 13:00:00,32.69,32.73,32.66,32.68,16800.0,32.69,32.73,32.66,32.68,16800.0
2007-06-11 13:30:00,32.7,32.76,32.67,32.71,23400.0,32.7,32.76,32.67,32.71,23400.0
2007-06-11 14:00:00,32.71,32.77,32.58,32.58,31800.0,32.71,32.77,32.58,32.58,31800.0
2007-06-11 14:30:00,32.57,32.63,32.5,32.54,53000.0,32.57,32.63,32.5,32.54,53000.0
2007-06-11 15:00:00,32.51,32.56,32.48,32.55,33800.0,32.51,32.56,32.48,32.55,33800.0
2007-06-11 15:30:00,32.55,32.58,32.46,32.49,85000.0,32.55,32.58,32.46,32.49,85000.0
2007-06-12 09:30:00,32.5,32.59,32.25,32.27,73800.0,32.5,32.59,32.25,32.27,73800.0
2007-06-12 10:00:00,32.27,32.55,32.27,32.41,244400.0,32.27,32.55,32.27,32.41,244400.0
2007-06-12 10:30:00,32.4,32.58,32.32,32.43,28600.0,32.4,32.58,32.32,32.43,28600.0
2007-06-12 11:00:00,32.41,32.43,32.3,32.32,29800.0,32.41,32.43,32.3,32.32,29800.0
2007-06-12 11:30:00,32.32,32.46,32.27,32.35,45400.0,32.32,32.46,32.27,32.35,45400.0
2007-06-12 12:00:00,32.36,32.58,32.35,32.5,303000.0,32.36,32.58,32.35,32.5,303000.0
2007-06-12 12:30:00,32.5,32.58,32.45,32.5,64200.0,32.5,32.58,32.45,32.5,64200.0
2007-06-12 13:00:00,32.46,32.55,32.27,32.43,58200.0,32.46,32.55,32.27,32.43,58200.0
2007-06-12 13:30:00,32.44,32.59,32.43,32.51,27000.0,32.44,32.59,32.43,32.51,27000.0
2007-06-12 14:00:00,32.52,32.55,32.35,32.4,57600.0,32.52,32.55,32.35,32.4,57600.0
2007-06-12 14:30:00,32.4,32.45,32.22,32.33,110800.0,32.4,32.45,32.22,32.33,110800.0
2007-06-12 15:00:00,32.3,32.31,32.06,32.13,143200.0,32.3,32.31,32.06,32.13,143200.0
2007-06-12 15:30:00,32.13,32.32,32.1,32.23,143600.0,32.13,32.32,32.1,32.23,143600.0
2007-06-13 09:30:00,32.25,32.42,32.19,32.42,21600.0,32.25,32.42,32.19,32.42,21600.0
2007-06-13 10:00:00,32.38,32.38,32.13,32.34,44400.0,32.38,32.38,32.13,32.34,44400.0
2007-06-13 10:30:00,32.35,32.49,32.28,32.33,27600.0,32.35,32.49,32.28,32.33,27600.0
2007-06-13 11:00:00,32.33,32.35,32.2,32.21,22800.0,32.33,32.35,32.2,32.21,22800.0
2007-06-13 11:30:00,32.22,32.38,32.2,32.32,36800.0,32.22,32.38,32.2,32.32,36800.0
2007-06-13 12:00:00,32.32,32.4,32.27,32.28,27800.0,32.32,32.4,32.27,32.28,27800.0
2007-06-13 12:30:00,32.27,32.38,32.27,32.28,27600.0,32.27,32.38,32.27,32.28,27600.0
2007-06-13 13:00:00,32.3,32.34,32.19,32.27,99600.0,32.3,32.34,32.19,32.27,99600.0
2007-06-13 13:30:00,32.26,32.31,32.21,32.26,42000.0,32.26,32.31,32.21,32.26,42000.0
2007-06-13 14:00:00,32.25,32.44,32.25,32.4,65600.0,32.25,32.44,32.25,32.4,65600.0
2007-06-13 14:30:00,32.4,32.46,32.36,32.38,35600.0,32.4,32.46,32.36,32.38,35600.0
2007-06-13 15:00:00,32.38,32.41,32.17,32.2,74000.0,32.38,32.41,32.17,32.2,74000.0
2007-06-13 15:30:00,32.2,32.31,32.2,32.25,135600.0,32.2,32.31,32.2,32.25,135600.0
2007-06-14 09:30:00,32.35,32.49,32.26,32.48,27200.0,32.35,32.49,32.26,32.48,27200.0
2007-06-14 10:00:00,32.48,32.5,32.27,32.29,22800.0,32.48,32.5,32.27,32.29,22800.0
2007-06-14 10:30:00,32.29,32.36,32.18,32.25,49600.0,32.29,32.36,32.18,32.25,49600.0
2007-06-14 11:00:00,32.25,32.31,32.2,32.24,16800.0,32.25,32.31,32.2,32.24,16800.0
2007-06-14 11:30:00,32.25,32.3,31.99,32.02,58000.0,32.25,32.3,31.99,32.02,58000.0
2007-06-14 12:00:00,32.05,32.12,32.05,32.1,79200.0,32.05,32.12,32.05,32.1,79200.0
2007-06-14 12:30:00,32.1,32.24,32.1,32.13,42000.0,32.1,32.24,32.1,32.13,42000.0
2007-06-14 13:00:00,32.13,32.23,32.12,32.2,62200.0,32.13,32.23,32.12,32.2,62200.0
2007-06-14 13:30:00,32.2,32.23,32.13,32.2,174000.0,32.2,32.23,32.13,32.2,174000.0
2007-06-14 14:00:00,32.22,32.22,32.15,32.16,31200.0,32.22,32.22,32.15,32.16,31200.0
2007-06-14 14:30:00,32.16,32.18,32.05,32.13,147200.0,32.16,32.18,32.05,32.13,147200.0
2007-06-14 15:00:00,32.12,32.15,32.09,32.12,67600.0,32.12,32.15,32.09,32.12,67600.0
2007-06-14 15:30:00,32.12,32.16,32.07,32.12,185000.0,32.12,32.16,32.07,32.12,185000.0
2007-06-15 09:30:00,32.52,32.68,32.41,32.6,293800.0,32.52,32.68,32.41,32.6,293800.0
2007-06-15 10:00:00,32.6,32.62,32.47,32.56,103600.0,32.6,32.62,32.47,32.56,103600.0
2007-06-15 10:30:00,32.58,32.6,32.49,32.53,80800.0,32.58,32.6,32.49,32.53,80800.0
2007-06-15 11:00:00,32.53,32.59,32.43,32.51,52800.0,32.53,32.59,32.43,32.51,52800.0
2007-06-15 11:30:00,32.52,32.52,32.38,32.47,32000.0,32.52,32.52,32.38,32.47,32000.0
2007-06-15 12:00:00,32.46,32.48,32.33,32.37,81400.0,32.46,32.48,32.33,32.37,81400.0
2007-06-15 12:30:00,32.37,32.38,32.27,32.33,76800.0,32.37,32.38,32.27,32.33,76800.0
2007-06-15 13:00:00,32.32,32.32,32.19,32.26,51600.0,32.32,32.32,32.19,32.26,51600.0
2007-06-15 13:30:00,32.26,32.36,32.22,32.35,39000.0,32.26,32.36,32.22,32.35,39000.0
2007-06-15 14:00:00,32.37,32.42,32.3,32.37,38000.0,32.37,32.42,32.3,32.37,38000.0
2007-06-15 14:30:00,32.4,32.52,32.38,32.49,41600.0,32.4,32.52,32.38,32.49,41600.0
2007-06-15 15:00:00,32.49,32.49,32.4,32.47,93800.0,32.49,32.49,32.4,32.47,93800.0
2007-06-15 15:30:00,32.47,32.48,32.4,32.42,223600.0,32.47,32.48,32.4,32.42,223600.0
2007-06-18 09:30:00,32.5,32.52,32.27,32.28,76800.0,32.5,32.52,32.27,32.28,76800.0
2007-06-18 10:00:00,32.27,32.34,32.18,32.29,103000.0,32.27,32.34,32.18,32.29,103000.0
2007-06-18 10:30:00,32.27,32.46,32.24,32.33,62600.0,32.27,32.46,32.24,32.33,62600.0
2007-06-18 11:00:00,32.34,32.35,32.27,32.3,50200.0,32.34,32.35,32.27,32.3,50200.0
2007-06-18 11:30:00,32.31,32.33,32.27,32.27,12800.0,32.31,32.33,32.27,32.27,12800.0
2007-06-18 12:00:00,32.27,32.27,32.13,32.13,75800.0,32.27,32.27,32.13,32.13,75800.0
2007-06-18 12:30:00,32.13,32.16,32.08,32.1,135000.0,32.13,32.16,32.08,32.1,135000.0
2007-06-18 13:00:00,32.07,32.17,32.03,32.14,34800.0,32.07,32.17,32.03,32.14,34800.0
2007-06-18 13:30:00,32.14,32.19,32.04,32.05,31600.0,32.14,32.19,32.04,32.05,31600.0
2007-06-18 14:00:00,32.05,32.13,32.02,32.13,33800.0,32.05,32.13,32.02,32.13,33800.0
2007-06-18 14:30:00,32.13,32.22,32.08,32.2,68800.0,32.13,32.22,32.08,32.2,68800.0
2007-06-18 15:00:00,32.21,32.27,32.17,32.17,32800.0,32.21,32.27,32.17,32.17,32800.0
2007-06-18 15:30:00,32.15,32.3,32.14,32.2,110400.0,32.15,32.3,32.14,32.2,110400.0
2007-06-19 09:30:00,32.01,32.03,31.91,31.95,104000.0,32.01,32.03,31.91,31.95,104000.0
2007-06-19 10:00:00,31.95,31.98,31.87,31.89,102000.0,31.95,31.98,31.87,31.89,102000.0
2007-06-19 10:30:00,31.91,31.91,31.86,31.89,57200.0,31.91,31.91,31.86,31.89,57200.0
2007-06-19 11:00:00,31.88,31.91,31.83,31.83,98000.0,31.88,31.91,31.83,31.83,98000.0
2007-06-19 11:30:00,31.84,31.9,31.83,31.84,34200.0,31.84,31.9,31.83,31.84,34200.0
2007-06-19 12:00:00,31.84,31.96,31.84,31.9,33200.0,31.84,31.96,31.84,31.9,33200.0
2007-06-19 12:30:00,31.9,32.07,31.9,32.05,40400.0,31.9,32.07,31.9,32.05,40400.0
2007-06-19 13:00:00,32.05,32.07,32.04,32.04,63600.0,32.05,32.07,32.04,32.04,63600.0
2007-06-19 13:30:00,32.04,32.13,32.02,32.04,44200.0,32.04,32.13,32.02,32.04,44200.0
2007-06-19 14:00:00,32.02,32.05,31.95,32.04,52800.0,32.02,32.05,31.95,32.04,52800.0
2007-06-19 14:30:00,32.04,32.08,32.0,32.04,54400.0,32.04,32.08,32.0,32.04,54400.0
2007-06-19 15:00:00,32.04,32.09,32.01,32.02,34800.0,32.04,32.09,32.01,32.02,34800.0
2007-06-19 15:30:00,32.02,32.18,31.99,32.09,211800.0,32.02,32.18,31.99,32.09,211800.0
2007-06-20 09:30:00,32.11,32.13,31.83,31.89,55600.0,32.11,32.13,31.83,31.89,55600.0
2007-06-20 10:00:00,31.85,31.88,31.75,31.79,90400.0,31.85,31.88,31.75,31.79,90400.0
2007-06-20 10:30:00,31.79,31.87,31.75,31.79,60400.0,31.79,31.87,31.75,31.79,60400.0
2007-06-20 11:00:00,31.78,31.85,31.74,31.83,165800.0,31.78,31.85,31.74,31.83,165800.0
2007-06-20 11:30:00,31.82,31.95,31.78,31.92,86000.0,31.82,31.95,31.78,31.92,86000.0
2007-06-20 12:00:00,31.93,31.99,31.88,31.89,69200.0,31.93,31.99,31.88,31.89,69200.0
2007-06-20 12:30:00,31.9,31.93,31.86,31.88,35400.0,31.9,31.93,31.86,31.88,35400.0
2007-06-20 13:00:00,31.86,31.94,31.85,31.94,150800.0,31.86,31.94,31.85,31.94,150800.0
2007-06-20 13:30:00,31.96,32.03,31.93,32.0,45600.0,31.96,32.03,31.93,32.0,45600.0
2007-06-20 14:00:00,32.0,32.04,31.87,31.92,67800.0,32.0,32.04,31.87,31.92,67800.0
2007-06-20 14:30:00,31.93,31.97,31.85,31.93,65600.0,31.93,31.97,31.85,31.93,65600.0
2007-06-20 15:00:00,31.94,32.0,31.85,31.95,93800.0,31.94,32.0,31.85,31.95,93800.0
2007-06-20 15:30:00,31.93,31.93,31.83,31.83,129000.0,31.93,31.93,31.83,31.83,129000.0
2007-06-21 09:30:00,31.67,31.92,31.65,31.66,63000.0,31.67,31.92,31.65,31.66,63000.0
2007-06-21 10:00:00,31.66,32.0,31.66,31.97,55200.0,31.66,32.0,31.66,31.97,55200.0
2007-06-21 10:30:00,31.97,31.99,31.72,31.87,66000.0,31.97,31.99,31.72,31.87,66000.0
2007-06-21 11:00:00,31.89,31.89,31.7,31.74,48400.0,31.89,31.89,31.7,31.74,48400.0
2007-06-21 11:30:00,31.75,31.78,31.7,31.7,21800.0,31.75,31.78,31.7,31.7,21800.0
2007-06-21 12:00:00,31.73,31.83,31.55,31.63,91200.0,31.73,31.83,31.55,31.63,91200.0
2007-06-21 12:30:00,31.6,31.6,31.49,31.5,82000.0,31.6,31.6,31.49,31.5,82000.0
2007-06-21 13:00:00,31.52,31.65,31.51,31.52,27000.0,31.52,31.65,31.51,31.52,27000.0
2007-06-21 13:30:00,31.57,31.74,31.56,31.72,87800.0,31.57,31.74,31.56,31.72,87800.0
2007-06-21 14:00:00,31.72,31.72,31.54,31.63,48000.0,31.72,31.72,31.54,31.63,48000.0
2007-06-21 14:30:00,31.63,31.74,31.63,31.67,73400.0,31.63,31.74,31.63,31.67,73400.0
2007-06-21 15:00:00,31.67,31.75,31.67,31.73,77400.0,31.67,31.75,31.67,31.73,77400.0
2007-06-21 15:30:00,31.74,31.85,31.73,31.75,113200.0,31.74,31.85,31.73,31.75,113200.0
2007-06-22 09:30:00,31.77,31.86,31.69,31.86,96800.0,31.77,31.86,31.69,31.86,96800.0
2007-06-22 10:00:00,31.82,31.9,31.78,31.8,54200.0,31.82,31.9,31.78,31.8,54200.0
2007-06-22 10:30:00,31.8,31.83,31.71,31.71,18000.0,31.8,31.83,31.71,31.71,18000.0
2007-06-22 11:00:00,31.71,31.73,31.65,31.68,40600.0,31.71,31.73,31.65,31.68,40600.0
2007-06-22 11:30:00,31.68,31.72,31.5,31.58,90400.0,31.68,31.72,31.5,31.58,90400.0
2007-06-22 12:00:00,31.59,31.61,31.48,31.48,73800.0,31.59,31.61,31.48,31.48,73800.0
2007-06-22 12:30:00,31.48,31.54,31.46,31.48,91600.0,31.48,31.54,31.46,31.48,91600.0
2007-06-22 13:00:00,31.5,31.53,31.39,31.52,71400.0,31.5,31.53,31.39,31.52,71400.0
2007-06-22 13:30:00,31.52,31.55,31.43,31.49,83400.0,31.52,31.55,31.43,31.49,83400.0
2007-06-22 14:00:00,31.5,31.5,31.42,31.48,132800.0,31.5,31.5,31.42,31.48,132800.0
2007-06-22 14:30:00,31.49,31.5,31.45,31.45,45000.0,31.49,31.5,31.45,31.45,45000.0
2007-06-22 15:00:00,31.44,31.49,31.29,31.32,128600.0,31.44,31.49,31.29,31.32,128600.0
2007-06-22 15:30:00,31.33,31.43,31.31,31.41,201400.0,31.33,31.43,31.31,31.41,201400.0
2007-06-25 09:30:00,31.25,31.36,31.25,31.25,64400.0,31.25,31.36,31.25,31.25,64400.0
2007-06-25 10:00:00,31.25,31.62,31.25,31.62,250200.0,31.25,31.62,31.25,31.62,250200.0
2007-06-25 10:30:00,31.61,31.75,31.61,31.67,88000.0,31.61,31.75,31.61,31.67,88000.0
2007-06-25 11:00:00,31.67,31.68,31.47,31.65,89600.0,31.67,31.68,31.47,31.65,89600.0
2007-06-25 11:30:00,31.66,31.66,31.57,31.63,25400.0,31.66,31.66,31.57,31.63,25400.0
2007-06-25 12:00:00,31.65,31.68,31.47,31.47,33000.0,31.65,31.68,31.47,31.47,33000.0
2007-06-25 12:30:00,31.47,31.52,31.4,31.41,33200.0,31.47,31.52,31.4,31.41,33200.0
2007-06-25 13:00:00,31.42,31.45,31.39,31.42,19800.0,31.42,31.45,31.39,31.42,19800.0
2007-06-25 13:30:00,31.42,31.59,31.41,31.46,57200.0,31.42,31.59,31.41,31.46,57200.0
2007-06-25 14:00:00,31.43,31.47,31.33,31.34,46400.0,31.43,31.47,31.33,31.34,46400.0
2007-06-25 14:30:00,31.34,31.39,31.27,31.35,71400.0,31.34,31.39,31.27,31.35,71400.0
2007-06-25 15:00:00,31.35,31.37,31.17,31.28,74000.0,31.35,31.37,31.17,31.28,74000.0
2007-06-25 15:30:00,31.27,31.34,31.16,31.22,93000.0,31.27,31.34,31.16,31.22,93000.0
2007-06-26 09:30:00,31.2,31.42,31.15,31.31,37800.0,31.2,31.42,31.15,31.31,37800.0
2007-06-26 10:00:00,31.3,31.42,31.02,31.03,51600.0,31.3,31.42,31.02,31.03,51600.0
2007-06-26 10:30:00,31.03,31.06,30.97,31.02,158400.0,31.03,31.06,30.97,31.02,158400.0
2007-06-26 11:00:00,31.03,31.18,30.99,31.17,161800.0,31.03,31.18,30.99,31.17,161800.0
2007-06-26 11:30:00,31.17,31.38,31.17,31.33,95000.0,31.17,31.38,31.17,31.33,95000.0
2007-06-26 12:00:00,31.31,31.4,31.18,31.39,90800.0,31.31,31.4,31.18,31.39,90800.0
2007-06-26 12:30:00,31.39,31.39,31.29,31.36,55200.0,31.39,31.39,31.29,31.36,55200.0
2007-06-26 13:00:00,31.38,31.45,31.32,31.42,25400.0,31.38,31.45,31.32,31.42,25400.0
2007-06-26 13:30:00,31.41,31.43,31.24,31.25,30200.0,31.41,31.43,31.24,31.25,30200.0
2007-06-26 14:00:00,31.25,31.33,31.12,31.22,34000.0,31.25,31.33,31.12,31.22,34000.0
2007-06-26 14:30:00,31.21,31.29,31.15,31.18,38000.0,31.21,31.29,31.15,31.18,38000.0
2007-06-26 15:00:00,31.18,31.26,31.15,31.22,47000.0,31.18,31.26,31.15,31.22,47000.0
2007-06-26 15:30:00,31.23,31.35,31.15,31.18,107000.0,31.23,31.35,31.15,31.18,107000.0
2007-06-27 09:30:00,31.27,31.5,31.09,31.45,39000.0,31.27,31.5,31.09,31.45,39000.0
2007-06-27 10:00:00,31.45,31.75,31.4,31.75,146800.0,31.45,31.75,31.4,31.75,146800.0
2007-06-27 10:30:00,31.75,31.88,31.68,31.7,71000.0,31.75,31.88,31.68,31.7,71000.0
2007-06-27 11:00:00,31.72,31.77,31.6,31.71,39600.0,31.72,31.77,31.6,31.71,39600.0
2007-06-27 11:30:00,31.72,31.74,31.58,31.65,21000.0,31.72,31.74,31.58,31.65,21000.0
2007-06-27 12:00:00,31.63,31.77,31.63,31.67,23600.0,31.63,31.77,31.63,31.67,23600.0
2007-06-27 12:30:00,31.68,31.78,31.65,31.78,47600.0,31.68,31.78,31.65,31.78,47600.0
2007-06-27 13:00:00,31.78,31.78,31.69,31.75,33200.0,31.78,31.78,31.69,31.75,33200.0
2007-06-27 13:30:00,31.75,31.78,31.68,31.75,207000.0,31.75,31.78,31.68,31.75,207000.0
2007-06-27 14:00:00,31.75,31.83,31.74,31.81,106800.0,31.75,31.83,31.74,31.81,106800.0
2007-06-27 14:30:00,31.81,31.9,31.78,31.9,110200.0,31.81,31.9,31.78,31.9,110200.0
2007-06-27 15:00:00,31.89,31.9,31.73,31.81,77600.0,31.89,31.9,31.73,31.81,77600.0
2007-06-27 15:30:00,31.81,31.88,31.68,31.82,179200.0,31.81,31.88,31.68,31.82,179200.0
2007-06-28 09:30:00,31.86,31.92,31.68,31.73,23400.0,31.86,31.92,31.68,31.73,23400.0
2007-06-28 10:00:00,31.73,31.82,31.69,31.76,39000.0,31.73,31.82,31.69,31.76,39000.0
2007-06-28 10:30:00,31.73,31.86,31.72,31.85,32400.0,31.73,31.86,31.72,31.85,32400.0
2007-06-28 11:00:00,31.82,31.92,31.8,31.88,48600.0,31.82,31.92,31.8,31.88,48600.0
2007-06-28 11:30:00,31.86,31.86,31.81,31.86,16200.0,31.86,31.86,31.81,31.86,16200.0
2007-06-28 12:00:00,31.86,31.94,31.82,31.84,14800.0,31.86,31.94,31.82,31.84,14800.0
2007-06-28 12:30:00,31.84,31.94,31.83,31.84,17600.0,31.84,31.94,31.83,31.84,17600.0
2007-06-28 13:00:00,31.83,31.83,31.73,31.8,16000.0,31.83,31.83,31.73,31.8,16000.0
2007-06-28 13:30:00,31.8,31.82,31.77,31.79,17000.0,31.8,31.82,31.77,31.79,17000.0
2007-06-28 14:00:00,31.79,32.0,31.78,31.85,46400.0,31.79,32.0,31.78,31.85,46400.0
2007-06-28 14:30:00,31.85,31.89,31.75,31.85,82000.0,31.85,31.89,31.75,31.85,82000.0
2007-06-28 15:00:00,31.8,32.0,31.79,31.97,64800.0,31.8,32.0,31.79,31.97,64800.0
2007-06-28 15:30:00,31.97,32.01,31.88,31.92,173400.0,31.97,32.01,31.88,31.92,173400.0
2007-06-29 09:30:00,32.0,32.05,31.82,31.97,35600.0,32.0,32.05,31.82,31.97,35600.0
2007-06-29 10:00:00,31.97,32.1,31.9,32.06,127400.0,31.97,32.1,31.9,32.06,127400.0
2007-06-29 10:30:00,32.08,32.09,31.98,32.02,45000.0,32.08,32.09,31.98,32.02,45000.0
2007-06-29 11:00:00,32.03,32.12,32.01,32.06,38600.0,32.03,32.12,32.01,32.06,38600.0
2007-06-29 11:30:00,32.06,32.08,32.0,32.04,21000.0,32.06,32.08,32.0,32.04,21000.0
2007-06-29 12:00:00,32.06,32.07,32.0,32.04,33400.0,32.06,32.07,32.0,32.04,33400.0
2007-06-29 12:30:00,32.03,32.03,31.96,32.0,39800.0,32.03,32.03,31.96,32.0,39800.0
2007-06-29 13:00:00,32.0,32.01,31.94,31.97,28000.0,32.0,32.01,31.94,31.97,28000.0
2007-06-29 13:30:00,31.98,32.08,31.95,32.02,60600.0,31.98,32.08,31.95,32.02,60600.0
2007-06-29 14:00:00,32.04,32.07,31.91,31.97,62800.0,32.04,32.07,31.91,31.97,62800.0
2007-06-29 14:30:00,31.94,31.98,31.91,31.93,17000.0,31.94,31.98,31.91,31.93,17000.0
2007-06-29 15:00:00,31.93,31.93,31.8,31.81,87800.0,31.93,31.93,31.8,31.81,87800.0
2007-06-29 15:30:00,31.82,31.99,31.75,31.86,105000.0,31.82,31.99,31.75,31.86,105000.0
2007-07-02 09:30:00,32.03,32.05,31.78,31.88,29800.0,32.03,32.05,31.78,31.88,29800.0
2007-07-02 10:00:00,31.89,31.97,31.88,31.93,17200.0,31.89,31.97,31.88,31.93,17200.0
2007-07-02 10:30:00,31.92,32.0,31.92,31.95,28000.0,31.92,32.0,31.92,31.95,28000.0
2007-07-02 11:00:00,31.97,32.0,31.95,32.0,21200.0,31.97,32.0,31.95,32.0,21200.0
2007-07-02 11:30:00,32.01,32.02,31.97,32.0,14600.0,32.01,32.02,31.97,32.0,14600.0
2007-07-02 12:00:00,32.02,32.08,31.96,31.96,16200.0,32.02,32.08,31.96,31.96,16200.0
2007-07-02 12:30:00,31.98,31.98,31.79,31.84,25400.0,31.98,31.98,31.79,31.84,25400.0
2007-07-02 13:00:00,31.85,31.97,31.85,31.97,8600.0,31.85,31.97,31.85,31.97,8600.0
2007-07-02 13:30:00,31.97,32.05,31.97,32.01,18200.0,31.97,32.05,31.97,32.01,18200.0
2007-07-02 14:00:00,32.0,32.02,31.95,31.99,10400.0,32.0,32.02,31.95,31.99,10400.0
2007-07-02 14:30:00,31.99,32.06,31.96,32.01,14000.0,31.99,32.06,31.96,32.01,14000.0
2007-07-02 15:00:00,32.02,32.05,32.0,32.03,20400.0,32.02,32.05,32.0,32.03,20400.0
2007-07-02 15:30:00,32.04,32.05,31.96,31.97,83200.0,32.04,32.05,31.96,31.97,83200.0
2007-07-03 09:30:00,31.98,32.12,31.92,32.04,11400.0,31.98,32.12,31.92,32.04,11400.0
2007-07-03 10:00:00,32.05,32.06,31.91,32.01,31200.0,32.05,32.06,31.91,32.01,31200.0
2007-07-03 10:30:00,32.01,32.06,31.95,31.97,17000.0,32.01,32.06,31.95,31.97,17000.0
2007-07-03 11:00:00,31.97,32.08,31.96,32.05,23000.0,31.97,32.08,31.96,32.05,23000.0
2007-07-03 11:30:00,32.03,32.12,32.02,32.09,50600.0,32.03,32.12,32.02,32.09,50600.0
2007-07-03 12:00:00,32.1,32.15,32.04,32.13,45400.0,32.1,32.15,32.04,32.13,45400.0
2007-07-03 12:30:00,32.13,32.13,31.94,32.01,41000.0,32.13,32.13,31.94,32.01,41000.0
2007-07-05 09:30:00,32.1,32.1,31.82,31.92,31600.0,32.1,32.1,31.82,31.92,31600.0
2007-07-05 10:00:00,31.96,32.02,31.9,31.95,43200.0,31.96,32.02,31.9,31.95,43200.0
2007-07-05 10:30:00,31.98,32.0,31.88,31.91,35600.0,31.98,32.0,31.88,31.91,35600.0
2007-07-05 11:00:00,31.92,31.95,31.88,31.9,83000.0,31.92,31.95,31.88,31.9,83000.0
2007-07-05 11:30:00,31.9,41.95,31.85,31.9,244200.0,31.9,41.95,31.85,31.9,244200.0
2007-07-05 12:00:00,31.89,32.0,31.86,31.95,47000.0,31.89,32.0,31.86,31.95,47000.0
2007-07-05 12:30:00,31.94,32.0,31.92,31.98,36000.0,31.94,32.0,31.92,31.98,36000.0
2007-07-05 13:00:00,31.99,32.11,31.98,32.02,67600.0,31.99,32.11,31.98,32.02,67600.0
2007-07-05 13:30:00,32.04,32.34,32.04,32.27,117800.0,32.04,32.34,32.04,32.27,117800.0
2007-07-05 14:00:00,32.27,32.46,32.24,32.42,46800.0,32.27,32.46,32.24,32.42,46800.0
2007-07-05 14:30:00,32.41,32.41,32.33,32.35,58600.0,32.41,32.41,32.33,32.35,58600.0
2007-07-05 15:00:00,32.37,32.46,32.32,32.41,129800.0,32.37,32.46,32.32,32.41,129800.0
2007-07-05 15:30:00,32.39,32.42,32.24,32.32,149000.0,32.39,32.42,32.24,32.32,149000.0
2007-07-06 09:30:00,32.49,32.5,32.35,32.41,39200.0,32.49,32.5,32.35,32.41,39200.0
2007-07-06 10:00:00,32.41,32.43,32.3,32.33,55400.0,32.41,32.43,32.3,32.33,55400.0
2007-07-06 10:30:00,32.35,32.36,32.27,32.34,55000.0,32.35,32.36,32.27,32.34,55000.0
2007-07-06 11:00:00,32.35,32.48,32.33,32.46,48800.0,32.35,32.48,32.33,32.46,48800.0
2007-07-06 11:30:00,32.48,32.53,32.48,32.49,19000.0,32.48,32.53,32.48,32.49,19000.0
2007-07-06 12:00:00,32.48,32.5,32.38,32.43,480600.0,32.48,32.5,32.38,32.43,480600.0
2007-07-06 12:30:00,32.42,32.45,32.29,32.31,395000.0,32.42,32.45,32.29,32.31,395000.0
2007-07-06 13:00:00,32.3,32.35,32.28,32.3,105800.0,32.3,32.35,32.28,32.3,105800.0
2007-07-06 13:30:00,32.31,32.36,32.27,32.35,138400.0,32.31,32.36,32.27,32.35,138400.0
2007-07-06 14:00:00,32.35,32.38,32.35,32.36,38400.0,32.35,32.38,32.35,32.36,38400.0
2007-07-06 14:30:00,32.37,32.46,32.35,32.41,47400.0,32.37,32.46,32.35,32.41,47400.0
2007-07-06 15:00:00,32.42,32.49,32.35,32.49,105800.0,32.42,32.49,32.35,32.49,105800.0
2007-07-06 15:30:00,32.49,32.54,32.38,32.44,141600.0,32.49,32.54,32.38,32.44,141600.0
2007-07-09 09:30:00,32.52,32.72,32.38,32.62,53200.0,32.52,32.72,32.38,32.62,53200.0
2007-07-09 10:00:00,32.62,32.67,32.58,32.64,45000.0,32.62,32.67,32.58,32.64,45000.0
2007-07-09 10:30:00,32.63,32.63,32.42,32.44,59000.0,32.63,32.63,32.42,32.44,59000.0
2007-07-09 11:00:00,32.42,32.55,32.41,32.47,121400.0,32.42,32.55,32.41,32.47,121400.0
2007-07-09 11:30:00,32.46,32.77,32.46,32.76,87400.0,32.46,32.77,32.46,32.76,87400.0
2007-07-09 12:00:00,32.76,32.79,32.73,32.79,35000.0,32.76,32.79,32.73,32.79,35000.0
2007-07-09 12:30:00,32.79,32.87,32.74,32.87,42400.0,32.79,32.87,32.74,32.87,42400.0
2007-07-09 13:00:00,32.86,32.9,32.81,32.82,43200.0,32.86,32.9,32.81,32.82,43200.0
2007-07-09 13:30:00,32.82,32.89,32.76,32.86,48800.0,32.82,32.89,32.76,32.86,48800.0
2007-07-09 14:00:00,32.88,32.88,32.83,32.86,28000.0,32.88,32.88,32.83,32.86,28000.0
2007-07-09 14:30:00,32.86,32.94,32.85,32.91,105800.0,32.86,32.94,32.85,32.91,105800.0
2007-07-09 15:00:00,32.92,32.99,32.91,32.96,100000.0,32.92,32.99,32.91,32.96,100000.0
2007-07-09 15:30:00,32.96,32.96,32.82,32.83,139200.0,32.96,32.96,32.82,32.83,139200.0
2007-07-10 09:30:00,32.79,32.92,32.74,32.9,57000.0,32.79,32.92,32.74,32.9,57000.0
2007-07-10 10:00:00,32.9,33.01,32.77,32.97,351200.0,32.9,33.01,32.77,32.97,351200.0
2007-07-10 10:30:00,32.98,33.28,32.97,33.24,138200.0,32.98,33.28,32.97,33.24,138200.0
2007-07-10 11:00:00,33.23,33.27,33.15,33.17,69600.0,33.23,33.27,33.15,33.17,69600.0
2007-07-10 11:30:00,33.18,33.22,33.16,33.16,41400.0,33.18,33.22,33.16,33.16,41400.0
2007-07-10 12:00:00,33.16,33.2,33.1,33.14,36200.0,33.16,33.2,33.1,33.14,36200.0
2007-07-10 12:30:00,33.13,33.21,33.13,33.2,51000.0,33.13,33.21,33.13,33.2,51000.0
2007-07-10 13:00:00,33.2,33.29,33.16,33.18,170400.0,33.2,33.29,33.16,33.18,170400.0
2007-07-10 13:30:00,33.18,33.23,33.17,33.21,80000.0,33.18,33.23,33.17,33.21,80000.0
2007-07-10 14:00:00,33.22,33.27,33.16,33.17,95800.0,33.22,33.27,33.16,33.17,95800.0
2007-07-10 14:30:00,33.17,33.24,33.17,33.22,73800.0,33.17,33.24,33.17,33.22,73800.0
2007-07-10 15:00:00,33.24,33.26,33.1,33.17,138600.0,33.24,33.26,33.1,33.17,138600.0
2007-07-10 15:30:00,33.17,33.2,33.11,33.18,188800.0,33.17,33.2,33.11,33.18,188800.0
2007-07-11 09:30:00,33.24,33.4,33.08,33.34,117400.0,33.24,33.4,33.08,33.34,117400.0
2007-07-11 10:00:00,33.33,33.36,33.26,33.3,383200.0,33.33,33.36,33.26,33.3,383200.0
2007-07-11 10:30:00,33.29,33.38,33.27,33.38,178000.0,33.29,33.38,33.27,33.38,178000.0
2007-07-11 11:00:00,33.38,33.73,33.3,33.7,274400.0,33.38,33.73,33.3,33.7,274400.0
2007-07-11 11:30:00,33.7,33.74,33.58,33.67,174000.0,33.7,33.74,33.58,33.67,174000.0
2007-07-11 12:00:00,33.69,33.73,33.47,33.5,150800.0,33.69,33.73,33.47,33.5,150800.0
2007-07-11 12:30:00,33.51,33.72,33.5,33.7,83200.0,33.51,33.72,33.5,33.7,83200.0
2007-07-11 13:00:00,33.7,33.72,33.65,33.72,145600.0,33.7,33.72,33.65,33.72,145600.0
2007-07-11 13:30:00,33.72,33.76,33.65,33.68,222200.0,33.72,33.76,33.65,33.68,222200.0
2007-07-11 14:00:00,33.68,33.8,33.67,33.8,103600.0,33.68,33.8,33.67,33.8,103600.0
2007-07-11 14:30:00,33.8,33.85,33.75,33.81,173400.0,33.8,33.85,33.75,33.81,173400.0
2007-07-11 15:00:00,33.81,33.81,33.67,33.76,290800.0,33.81,33.81,33.67,33.76,290800.0
2007-07-11 15:30:00,33.76,33.77,33.51,33.62,242400.0,33.76,33.77,33.51,33.62,242400.0
2007-07-12 09:30:00,33.9,34.0,33.77,33.94,218000.0,33.9,34.0,33.77,33.94,218000.0
2007-07-12 10:00:00,33.92,33.98,33.8,33.88,103200.0,33.92,33.98,33.8,33.88,103200.0
2007-07-12 10:30:00,33.88,33.9,33.8,33.85,88400.0,33.88,33.9,33.8,33.85,88400.0
2007-07-12 11:00:00,33.84,33.92,33.77,33.92,72200.0,33.84,33.92,33.77,33.92,72200.0
2007-07-12 11:30:00,33.92,34.0,33.9,33.91,42800.0,33.92,34.0,33.9,33.91,42800.0
2007-07-12 12:00:00,33.9,33.99,33.9,33.96,43200.0,33.9,33.99,33.9,33.96,43200.0
2007-07-12 12:30:00,33.95,34.0,33.95,33.98,50200.0,33.95,34.0,33.95,33.98,50200.0
2007-07-12 13:00:00,33.99,34.0,33.96,34.0,199800.0,33.99,34.0,33.96,34.0,199800.0
2007-07-12 13:30:00,34.0,34.0,33.92,33.92,476000.0,34.0,34.0,33.92,33.92,476000.0
2007-07-12 14:00:00,33.92,33.99,33.86,33.99,40400.0,33.92,33.99,33.86,33.99,40400.0
2007-07-12 14:30:00,33.98,34.02,33.93,34.0,53800.0,33.98,34.02,33.93,34.0,53800.0
2007-07-12 15:00:00,33.99,33.99,33.93,33.98,64400.0,33.99,33.99,33.93,33.98,64400.0
2007-07-12 15:30:00,33.98,34.07,33.83,33.98,915800.0,33.98,34.07,33.83,33.98,915800.0
2007-07-13 09:30:00,33.99,34.04,33.74,33.77,93000.0,33.99,34.04,33.74,33.77,93000.0
2007-07-13 10:00:00,33.77,33.87,33.77,33.84,77400.0,33.77,33.87,33.77,33.84,77400.0
2007-07-13 10:30:00,33.84,33.87,33.82,33.85,64400.0,33.84,33.87,33.82,33.85,64400.0
2007-07-13 11:00:00,33.85,33.85,33.8,33.84,36800.0,33.85,33.85,33.8,33.84,36800.0
2007-07-13 11:30:00,33.8,33.85,33.75,33.75,51200.0,33.8,33.85,33.75,33.75,51200.0
2007-07-13 12:00:00,33.77,33.82,33.75,33.81,29000.0,33.77,33.82,33.75,33.81,29000.0
2007-07-13 12:30:00,33.8,33.88,33.79,33.88,34000.0,33.8,33.88,33.79,33.88,34000.0
2007-07-13 13:00:00,33.88,33.9,33.85,33.88,45400.0,33.88,33.9,33.85,33.88,45400.0
2007-07-13 13:30:00,33.87,33.89,33.82,33.82,59800.0,33.87,33.89,33.82,33.82,59800.0
2007-07-13 14:00:00,33.82,33.87,33.81,33.83,54000.0,33.82,33.87,33.81,33.83,54000.0
2007-07-13 14:30:00,33.84,33.93,33.81,33.87,914400.0,33.84,33.93,33.81,33.87,914400.0
2007-07-13 15:00:00,33.88,34.17,33.88,34.17,74200.0,33.88,34.17,33.88,34.17,74200.0
2007-07-13 15:30:00,34.16,34.2,33.94,33.98,207600.0,34.16,34.2,33.94,33.98,207600.0
2007-07-16 09:30:00,33.94,34.13,33.88,34.08,60800.0,33.94,34.13,33.88,34.08,60800.0
2007-07-16 10:00:00,34.06,34.13,34.02,34.04,50000.0,34.06,34.13,34.02,34.04,50000.0
2007-07-16 10:30:00,34.03,34.07,34.03,34.07,33200.0,34.03,34.07,34.03,34.07,33200.0
2007-07-16 11:00:00,34.06,34.08,34.03,34.04,26800.0,34.06,34.08,34.03,34.04,26800.0
2007-07-16 11:30:00,34.04,34.11,34.04,34.1,33600.0,34.04,34.11,34.04,34.1,33600.0
2007-07-16 12:00:00,34.09,34.09,33.98,34.03,28800.0,34.09,34.09,33.98,34.03,28800.0
2007-07-16 12:30:00,34.07,34.12,34.02,34.09,25000.0,34.07,34.12,34.02,34.09,25000.0
2007-07-16 13:00:00,34.09,34.1,33.92,33.92,27000.0,34.09,34.1,33.92,33.92,27000.0
2007-07-16 13:30:00,33.89,34.02,33.87,33.93,39000.0,33.89,34.02,33.87,33.93,39000.0
2007-07-16 14:00:00,33.92,34.04,33.89,34.02,20800.0,33.92,34.04,33.89,34.02,20800.0
2007-07-16 14:30:00,33.98,34.02,33.98,34.02,29400.0,33.98,34.02,33.98,34.02,29400.0
2007-07-16 15:00:00,34.01,34.15,34.0,34.07,64000.0,34.01,34.15,34.0,34.07,64000.0
2007-07-16 15:30:00,34.06,34.06,33.92,34.01,200600.0,34.06,34.06,33.92,34.01,200600.0
2007-07-17 09:30:00,33.95,34.17,33.95,34.14,38800.0,33.95,34.17,33.95,34.14,38800.0
2007-07-17 10:00:00,34.09,34.19,34.09,34.13,26600.0,34.09,34.19,34.09,34.13,26600.0
2007-07-17 10:30:00,34.13,34.35,34.13,34.34,96800.0,34.13,34.35,34.13,34.34,96800.0
2007-07-17 11:00:00,34.34,34.49,34.22,34.28,227600.0,34.34,34.49,34.22,34.28,227600.0
2007-07-17 11:30:00,34.27,34.43,34.24,34.43,72400.0,34.27,34.43,34.24,34.43,72400.0
2007-07-17 12:00:00,34.42,34.54,34.41,34.49,118400.0,34.42,34.54,34.41,34.49,118400.0
2007-07-17 12:30:00,34.49,34.51,34.42,34.47,86800.0,34.49,34.51,34.42,34.47,86800.0
2007-07-17 13:00:00,34.49,34.55,34.47,34.51,76200.0,34.49,34.55,34.47,34.51,76200.0
2007-07-17 13:30:00,34.51,34.56,34.51,34.55,86800.0,34.51,34.56,34.51,34.55,86800.0
2007-07-17 14:00:00,34.54,34.55,34.35,34.5,144000.0,34.54,34.55,34.35,34.5,144000.0
2007-07-17 14:30:00,34.5,34.58,34.49,34.58,309600.0,34.5,34.58,34.49,34.58,309600.0
2007-07-17 15:00:00,34.59,34.68,34.57,34.58,318200.0,34.59,34.68,34.57,34.58,318200.0
2007-07-17 15:30:00,34.58,34.6,34.43,34.5,246600.0,34.58,34.6,34.43,34.5,246600.0
2007-07-18 09:30:00,34.45,34.55,34.37,34.48,50800.0,34.45,34.55,34.37,34.48,50800.0
2007-07-18 10:00:00,34.47,34.6,34.38,34.54,88200.0,34.47,34.6,34.38,34.54,88200.0
2007-07-18 10:30:00,34.57,34.58,34.4,34.45,77000.0,34.57,34.58,34.4,34.45,77000.0
2007-07-18 11:00:00,34.45,34.49,34.4,34.4,84400.0,34.45,34.49,34.4,34.4,84400.0
2007-07-18 11:30:00,34.4,34.45,34.31,34.31,58600.0,34.4,34.45,34.31,34.31,58600.0
2007-07-18 12:00:00,34.31,34.45,34.26,34.38,69000.0,34.31,34.45,34.26,34.38,69000.0
2007-07-18 12:30:00,34.38,34.5,34.38,34.45,48800.0,34.38,34.5,34.38,34.45,48800.0
2007-07-18 13:00:00,34.45,34.49,34.43,34.44,241000.0,34.45,34.49,34.43,34.44,241000.0
2007-07-18 13:30:00,34.44,34.57,34.43,34.57,165600.0,34.44,34.57,34.43,34.57,165600.0
2007-07-18 14:00:00,34.56,34.65,34.5,34.63,74200.0,34.56,34.65,34.5,34.63,74200.0
2007-07-18 14:30:00,34.62,34.7,34.59,34.68,76000.0,34.62,34.7,34.59,34.68,76000.0
2007-07-18 15:00:00,34.69,34.71,34.59,34.59,99800.0,34.69,34.71,34.59,34.59,99800.0
2007-07-18 15:30:00,34.59,34.77,34.57,34.63,237200.0,34.59,34.77,34.57,34.63,237200.0
2007-07-19 09:30:00,34.67,34.76,34.59,34.63,50800.0,34.67,34.76,34.59,34.63,50800.0
2007-07-19 10:00:00,34.62,34.7,34.62,34.68,113600.0,34.62,34.7,34.62,34.68,113600.0
2007-07-19 10:30:00,34.67,34.75,34.65,34.73,79200.0,34.67,34.75,34.65,34.73,79200.0
2007-07-19 11:00:00,34.72,34.75,34.69,34.7,53600.0,34.72,34.75,34.69,34.7,53600.0
2007-07-19 11:30:00,34.7,34.75,34.69,34.72,56200.0,34.7,34.75,34.69,34.72,56200.0
2007-07-19 12:00:00,34.71,34.86,34.68,34.79,85000.0,34.71,34.86,34.68,34.79,85000.0
2007-07-19 12:30:00,34.79,34.85,34.75,34.83,36200.0,34.79,34.85,34.75,34.83,36200.0
2007-07-19 13:00:00,34.84,34.85,34.77,34.84,46600.0,34.84,34.85,34.77,34.84,46600.0
2007-07-19 13:30:00,34.83,34.9,34.83,34.87,72400.0,34.83,34.9,34.83,34.87,72400.0
2007-07-19 14:00:00,34.85,34.88,34.77,34.86,70400.0,34.85,34.88,34.77,34.86,70400.0
2007-07-19 14:30:00,34.86,34.9,34.8,34.9,101200.0,34.86,34.9,34.8,34.9,101200.0
2007-07-19 15:00:00,34.9,34.97,34.85,34.92,104200.0,34.9,34.97,34.85,34.92,104200.0
2007-07-19 15:30:00,34.93,34.93,34.71,34.77,517000.0,34.93,34.93,34.71,34.77,517000.0
2007-07-20 09:30:00,34.69,34.97,34.66,34.9,174000.0,34.69,34.97,34.66,34.9,174000.0
2007-07-20 10:00:00,34.9,34.98,34.87,34.92,91000.0,34.9,34.98,34.87,34.92,91000.0
2007-07-20 10:30:00,34.93,34.96,34.88,34.95,112400.0,34.93,34.96,34.88,34.95,112400.0
2007-07-20 11:00:00,34.92,34.98,34.75,34.79,149600.0,34.92,34.98,34.75,34.79,149600.0
2007-07-20 11:30:00,34.77,34.81,34.73,34.74,76000.0,34.77,34.81,34.73,34.74,76000.0
2007-07-20 12:00:00,34.74,34.86,34.7,34.86,71400.0,34.74,34.86,34.7,34.86,71400.0
2007-07-20 12:30:00,34.86,34.86,34.66,34.66,70400.0,34.86,34.86,34.66,34.66,70400.0
2007-07-20 13:00:00,34.65,34.76,34.63,34.68,47400.0,34.65,34.76,34.63,34.68,47400.0
2007-07-20 13:30:00,34.67,34.79,34.63,34.71,83600.0,34.67,34.79,34.63,34.71,83600.0
2007-07-20 14:00:00,34.69,34.86,34.68,34.81,92200.0,34.69,34.86,34.68,34.81,92200.0
2007-07-20 14:30:00,34.8,34.8,34.6,34.69,114000.0,34.8,34.8,34.6,34.69,114000.0
2007-07-20 15:00:00,34.69,34.83,34.59,34.74,87800.0,34.69,34.83,34.59,34.74,87800.0
2007-07-20 15:30:00,34.73,34.73,34.63,34.71,120600.0,34.73,34.73,34.63,34.71,120600.0
2007-07-23 09:30:00,34.92,34.92,34.5,34.6,49600.0,34.92,34.92,34.5,34.6,49600.0
2007-07-23 10:00:00,34.6,34.73,34.6,34.69,55200.0,34.6,34.73,34.6,34.69,55200.0
2007-07-23 10:30:00,34.68,34.76,34.65,34.74,64200.0,34.68,34.76,34.65,34.74,64200.0
2007-07-23 11:00:00,34.74,34.77,34.6,34.69,58400.0,34.74,34.77,34.6,34.69,58400.0
2007-07-23 11:30:00,34.69,34.87,34.68,34.84,33600.0,34.69,34.87,34.68,34.84,33600.0
2007-07-23 12:00:00,34.84,34.94,34.84,34.93,25200.0,34.84,34.94,34.84,34.93,25200.0
2007-07-23 12:30:00,34.93,34.99,34.92,34.95,56800.0,34.93,34.99,34.92,34.95,56800.0
2007-07-23 13:00:00,34.96,34.99,34.85,34.87,56200.0,34.96,34.99,34.85,34.87,56200.0
2007-07-23 13:30:00,34.87,34.95,34.87,34.88,39800.0,34.87,34.95,34.87,34.88,39800.0
2007-07-23 14:00:00,34.9,34.91,34.84,34.84,114800.0,34.9,34.91,34.84,34.84,114800.0
2007-07-23 14:30:00,34.85,34.85,34.8,34.82,24600.0,34.85,34.85,34.8,34.82,24600.0
2007-07-23 15:00:00,34.82,34.85,34.76,34.8,62600.0,34.82,34.85,34.76,34.8,62600.0
2007-07-23 15:30:00,34.81,34.85,34.71,34.8,322600.0,34.81,34.85,34.71,34.8,322600.0
2007-07-24 09:30:00,34.94,34.94,34.71,34.85,87200.0,34.94,34.94,34.71,34.85,87200.0
2007-07-24 10:00:00,34.85,34.93,34.74,34.87,75600.0,34.85,34.93,34.74,34.87,75600.0
2007-07-24 10:30:00,34.88,34.88,34.76,34.78,102800.0,34.88,34.88,34.76,34.78,102800.0
2007-07-24 11:00:00,34.79,34.79,34.7,34.71,43800.0,34.79,34.79,34.7,34.71,43800.0
2007-07-24 11:30:00,34.71,34.82,34.67,34.8,40200.0,34.71,34.82,34.67,34.8,40200.0
2007-07-24 12:00:00,34.83,34.87,34.72,34.85,42200.0,34.83,34.87,34.72,34.85,42200.0
2007-07-24 12:30:00,34.87,34.88,34.74,34.77,48600.0,34.87,34.88,34.74,34.77,48600.0
2007-07-24 13:00:00,34.77,34.85,34.74,34.75,58000.0,34.77,34.85,34.74,34.75,58000.0
2007-07-24 13:30:00,34.75,34.79,34.67,34.71,52800.0,34.75,34.79,34.67,34.71,52800.0
2007-07-24 14:00:00,34.69,34.7,34.62,34.65,64800.0,34.69,34.7,34.62,34.65,64800.0
2007-07-24 14:30:00,34.64,34.65,34.52,34.61,50600.0,34.64,34.65,34.52,34.61,50600.0
2007-07-24 15:00:00,34.6,34.7,34.58,34.63,105400.0,34.6,34.7,34.58,34.63,105400.0
2007-07-24 15:30:00,34.63,34.72,34.56,34.69,184200.0,34.63,34.72,34.56,34.69,184200.0
2007-07-25 09:30:00,34.87,34.95,34.61,34.77,83400.0,34.87,34.95,34.61,34.77,83400.0
2007-07-25 10:00:00,34.77,34.81,34.62,34.62,95000.0,34.77,34.81,34.62,34.62,95000.0
2007-07-25 10:30:00,34.62,34.7,34.37,34.58,125000.0,34.62,34.7,34.37,34.58,125000.0
2007-07-25 11:00:00,34.57,34.68,34.44,34.6,114400.0,34.57,34.68,34.44,34.6,114400.0
2007-07-25 11:30:00,34.6,34.73,34.53,34.66,71000.0,34.6,34.73,34.53,34.66,71000.0
2007-07-25 12:00:00,34.61,34.75,34.61,34.72,21200.0,34.61,34.75,34.61,34.72,21200.0
2007-07-25 12:30:00,34.73,34.77,34.67,34.73,59200.0,34.73,34.77,34.67,34.73,59200.0
2007-07-25 13:00:00,34.73,34.78,34.65,34.67,81800.0,34.73,34.78,34.65,34.67,81800.0
2007-07-25 13:30:00,34.65,34.66,34.48,34.48,139600.0,34.65,34.66,34.48,34.48,139600.0
2007-07-25 14:00:00,34.5,34.63,34.48,34.51,132800.0,34.5,34.63,34.48,34.51,132800.0
2007-07-25 14:30:00,34.52,34.68,34.5,34.67,30000.0,34.52,34.68,34.5,34.67,30000.0
2007-07-25 15:00:00,34.68,34.73,34.62,34.64,178600.0,34.68,34.73,34.62,34.64,178600.0
2007-07-25 15:30:00,34.64,34.65,34.57,34.65,312000.0,34.64,34.65,34.57,34.65,312000.0
2007-07-26 09:30:00,34.54,34.94,34.46,34.9,241600.0,34.54,34.94,34.46,34.9,241600.0
2007-07-26 10:00:00,34.9,34.97,34.74,34.92,227200.0,34.9,34.97,34.74,34.92,227200.0
2007-07-26 10:30:00,34.93,34.93,34.77,34.85,132600.0,34.93,34.93,34.77,34.85,132600.0
2007-07-26 11:00:00,34.85,34.9,34.73,34.89,117600.0,34.85,34.9,34.73,34.89,117600.0
2007-07-26 11:30:00,34.89,34.92,34.74,34.88,88800.0,34.89,34.92,34.74,34.88,88800.0
2007-07-26 12:00:00,34.91,34.95,34.82,34.87,94600.0,34.91,34.95,34.82,34.87,94600.0
2007-07-26 12:30:00,34.86,35.0,34.85,34.95,176200.0,34.86,35.0,34.85,34.95,176200.0
2007-07-26 13:00:00,34.95,35.0,34.85,34.98,158600.0,34.95,35.0,34.85,34.98,158600.0
2007-07-26 13:30:00,34.98,35.0,34.78,34.85,124800.0,34.98,35.0,34.78,34.85,124800.0
2007-07-26 14:00:00,34.86,34.91,34.74,34.82,100000.0,34.86,34.91,34.74,34.82,100000.0
2007-07-26 14:30:00,34.83,34.85,34.68,34.71,155800.0,34.83,34.85,34.68,34.71,155800.0
2007-07-26 15:00:00,34.72,34.92,34.7,34.83,135200.0,34.72,34.92,34.7,34.83,135200.0
2007-07-26 15:30:00,34.82,35.0,34.78,34.92,203200.0,34.82,35.0,34.78,34.92,203200.0
2007-07-27 09:30:00,34.81,34.94,34.63,34.86,62600.0,34.81,34.94,34.63,34.86,62600.0
2007-07-27 10:00:00,34.85,34.99,34.85,34.96,111800.0,34.85,34.99,34.85,34.96,111800.0
2007-07-27 10:30:00,34.96,34.99,34.74,34.79,112600.0,34.96,34.99,34.74,34.79,112600.0
2007-07-27 11:00:00,34.8,34.89,34.76,34.77,142000.0,34.8,34.89,34.76,34.77,142000.0
2007-07-27 11:30:00,34.75,34.9,34.7,34.71,126400.0,34.75,34.9,34.7,34.71,126400.0
2007-07-27 12:00:00,34.72,34.78,34.63,34.64,75200.0,34.72,34.78,34.63,34.64,75200.0
2007-07-27 12:30:00,34.65,34.77,34.59,34.71,82400.0,34.65,34.77,34.59,34.71,82400.0
2007-07-27 13:00:00,34.71,34.76,34.68,34.72,91200.0,34.71,34.76,34.68,34.72,91200.0
2007-07-27 13:30:00,34.72,34.75,34.68,34.69,95600.0,34.72,34.75,34.68,34.69,95600.0
2007-07-27 14:00:00,34.68,34.76,34.61,34.63,149800.0,34.68,34.76,34.61,34.63,149800.0
2007-07-27 14:30:00,34.61,34.88,34.61,34.74,189000.0,34.61,34.88,34.61,34.74,189000.0
2007-07-27 15:00:00,34.73,34.88,34.66,34.79,408200.0,34.73,34.88,34.66,34.79,408200.0
2007-07-27 15:30:00,34.8,34.93,34.78,34.84,432600.0,34.8,34.93,34.78,34.84,432600.0
2007-07-30 09:30:00,34.72,35.0,34.72,34.9,128400.0,34.72,35.0,34.72,34.9,128400.0
2007-07-30 10:00:00,34.85,35.04,34.79,34.95,240400.0,34.85,35.04,34.79,34.95,240400.0
2007-07-30 10:30:00,34.95,34.97,34.81,34.87,157200.0,34.95,34.97,34.81,34.87,157200.0
2007-07-30 11:00:00,34.87,34.97,34.8,34.83,151800.0,34.87,34.97,34.8,34.83,151800.0
2007-07-30 11:30:00,34.81,34.84,34.73,34.74,246600.0,34.81,34.84,34.73,34.74,246600.0
2007-07-30 12:00:00,34.74,34.77,34.69,34.75,142800.0,34.74,34.77,34.69,34.75,142800.0
2007-07-30 12:30:00,34.75,34.76,34.7,34.75,109600.0,34.75,34.76,34.7,34.75,109600.0
2007-07-30 13:00:00,34.75,34.85,34.74,34.8,150800.0,34.75,34.85,34.74,34.8,150800.0
2007-07-30 13:30:00,34.79,34.84,34.72,34.76,170600.0,34.79,34.84,34.72,34.76,170600.0
2007-07-30 14:00:00,34.73,35.0,34.69,34.77,135000.0,34.73,35.0,34.69,34.77,135000.0
2007-07-30 14:30:00,34.77,34.82,34.72,34.76,307800.0,34.77,34.82,34.72,34.76,307800.0
2007-07-30 15:00:00,34.75,34.96,34.75,34.94,254800.0,34.75,34.96,34.75,34.94,254800.0
2007-07-30 15:30:00,34.94,34.99,34.87,34.92,516000.0,34.94,34.99,34.87,34.92,516000.0
2007-07-31 09:30:00,35.69,36.17,35.66,35.69,728400.0,35.69,36.17,35.66,35.69,728400.0
2007-07-31 10:00:00,35.69,35.75,35.33,35.46,580600.0,35.69,35.75,35.33,35.46,580600.0
2007-07-31 10:30:00,35.49,35.54,35.38,35.43,228000.0,35.49,35.54,35.38,35.43,228000.0
2007-07-31 11:00:00,35.43,35.5,35.4,35.5,76000.0,35.43,35.5,35.4,35.5,76000.0
2007-07-31 11:30:00,35.5,35.57,35.43,35.46,91200.0,35.5,35.57,35.43,35.46,91200.0
2007-07-31 12:00:00,35.47,35.5,35.38,35.38,66200.0,35.47,35.5,35.38,35.38,66200.0
2007-07-31 12:30:00,35.4,35.4,35.16,35.23,341000.0,35.4,35.4,35.16,35.23,341000.0
2007-07-31 13:00:00,35.23,35.27,35.21,35.26,85000.0,35.23,35.27,35.21,35.26,85000.0
2007-07-31 13:30:00,35.27,35.28,34.9,35.07,241800.0,35.27,35.28,34.9,35.07,241800.0
2007-07-31 14:00:00,35.08,35.26,35.0,35.13,195800.0,35.08,35.26,35.0,35.13,195800.0
2007-07-31 14:30:00,35.12,35.13,34.75,34.94,167400.0,35.12,35.13,34.75,34.94,167400.0
2007-07-31 15:00:00,34.95,35.08,34.85,34.88,153000.0,34.95,35.08,34.85,34.88,153000.0
2007-07-31 15:30:00,34.9,34.92,34.5,34.66,427000.0,34.9,34.92,34.5,34.66,427000.0
2007-08-01 09:30:00,35.06,35.22,34.79,34.82,202800.0,35.06,35.22,34.79,34.82,202800.0
2007-08-01 10:00:00,34.83,34.99,34.6,34.87,231000.0,34.83,34.99,34.6,34.87,231000.0
2007-08-01 10:30:00,34.87,34.91,34.77,34.85,66400.0,34.87,34.91,34.77,34.85,66400.0
2007-08-01 11:00:00,34.77,34.91,34.76,34.87,88200.0,34.77,34.91,34.76,34.87,88200.0
2007-08-01 11:30:00,34.86,35.09,34.85,35.08,65000.0,34.86,35.09,34.85,35.08,65000.0
2007-08-01 12:00:00,35.08,35.08,34.95,35.05,79000.0,35.08,35.08,34.95,35.05,79000.0
2007-08-01 12:30:00,35.08,35.15,34.98,35.01,69600.0,35.08,35.15,34.98,35.01,69600.0
2007-08-01 13:00:00,34.99,34.99,34.75,34.85,52600.0,34.99,34.99,34.75,34.85,52600.0
2007-08-01 13:30:00,34.92,34.94,34.73,34.75,68000.0,34.92,34.94,34.73,34.75,68000.0
2007-08-01 14:00:00,34.74,34.85,34.69,34.72,79000.0,34.74,34.85,34.69,34.72,79000.0
2007-08-01 14:30:00,34.75,34.75,34.63,34.73,110600.0,34.75,34.75,34.63,34.73,110600.0
2007-08-01 15:00:00,34.74,34.83,34.67,34.75,118400.0,34.74,34.83,34.67,34.75,118400.0
2007-08-01 15:30:00,34.76,34.93,34.71,34.88,269400.0,34.76,34.93,34.71,34.88,269400.0
2007-08-02 09:30:00,34.65,35.21,34.63,35.04,76600.0,34.65,35.21,34.63,35.04,76600.0
2007-08-02 10:00:00,35.03,35.08,34.81,34.98,76000.0,35.03,35.08,34.81,34.98,76000.0
2007-08-02 10:30:00,34.97,35.02,34.92,34.99,61400.0,34.97,35.02,34.92,34.99,61400.0
2007-08-02 11:00:00,34.99,35.21,34.98,35.18,70600.0,34.99,35.21,34.98,35.18,70600.0
2007-08-02 11:30:00,35.2,35.22,34.99,35.2,80800.0,35.2,35.22,34.99,35.2,80800.0
2007-08-02 12:00:00,35.18,35.18,35.02,35.06,71600.0,35.18,35.18,35.02,35.06,71600.0
2007-08-02 12:30:00,35.05,35.22,34.99,35.13,42600.0,35.05,35.22,34.99,35.13,42600.0
2007-08-02 13:00:00,35.11,35.16,34.78,34.83,94200.0,35.11,35.16,34.78,34.83,94200.0
2007-08-02 13:30:00,34.84,34.93,34.71,34.74,105600.0,34.84,34.93,34.71,34.74,105600.0
2007-08-02 14:00:00,34.75,34.99,34.65,34.88,144400.0,34.75,34.99,34.65,34.88,144400.0
2007-08-02 14:30:00,34.9,35.04,34.64,34.71,108000.0,34.9,35.04,34.64,34.71,108000.0
2007-08-02 15:00:00,34.74,34.94,34.67,34.88,130000.0,34.74,34.94,34.67,34.88,130000.0
2007-08-02 15:30:00,34.88,35.07,34.82,34.89,205200.0,34.88,35.07,34.82,34.89,205200.0
2007-08-03 09:30:00,34.72,34.77,34.45,34.68,99200.0,34.72,34.77,34.45,34.68,99200.0
2007-08-03 10:00:00,34.67,34.68,34.57,34.61,77600.0,34.67,34.68,34.57,34.61,77600.0
2007-08-03 10:30:00,34.61,34.65,34.4,34.4,176000.0,34.61,34.65,34.4,34.4,176000.0
2007-08-03 11:00:00,34.39,34.5,34.38,34.43,88200.0,34.39,34.5,34.38,34.43,88200.0
2007-08-03 11:30:00,34.43,34.5,34.41,34.41,100800.0,34.43,34.5,34.41,34.41,100800.0
2007-08-03 12:00:00,34.43,34.49,34.33,34.43,76200.0,34.43,34.49,34.33,34.43,76200.0
2007-08-03 12:30:00,34.43,34.44,34.23,34.25,153400.0,34.43,34.44,34.23,34.25,153400.0
2007-08-03 13:00:00,34.24,34.29,34.17,34.19,98000.0,34.24,34.29,34.17,34.19,98000.0
2007-08-03 13:30:00,34.21,34.23,34.18,34.2,86400.0,34.21,34.23,34.18,34.2,86400.0
2007-08-03 14:00:00,34.2,34.25,34.05,34.05,134200.0,34.2,34.25,34.05,34.05,134200.0
2007-08-03 14:30:00,34.05,34.21,34.01,34.18,148200.0,34.05,34.21,34.01,34.18,148200.0
2007-08-03 15:00:00,34.2,34.32,34.17,34.24,211200.0,34.2,34.32,34.17,34.24,211200.0
2007-08-03 15:30:00,34.24,34.35,34.1,34.31,338400.0,34.24,34.35,34.1,34.31,338400.0
2007-08-06 09:30:00,34.35,34.4,34.05,34.24,110600.0,34.35,34.4,34.05,34.24,110600.0
2007-08-06 10:00:00,34.24,34.28,33.88,33.93,191000.0,34.24,34.28,33.88,33.93,191000.0
2007-08-06 10:30:00,33.92,33.98,33.82,33.85,101800.0,33.92,33.98,33.82,33.85,101800.0
2007-08-06 11:00:00,33.84,33.85,33.65,33.69,221200.0,33.84,33.85,33.65,33.69,221200.0
2007-08-06 11:30:00,33.69,33.81,33.59,33.75,298000.0,33.69,33.81,33.59,33.75,298000.0
2007-08-06 12:00:00,33.73,33.81,33.69,33.74,65400.0,33.73,33.81,33.69,33.74,65400.0
2007-08-06 12:30:00,33.74,33.99,33.73,33.95,88800.0,33.74,33.99,33.73,33.95,88800.0
2007-08-06 13:00:00,33.95,33.95,33.79,33.83,143400.0,33.95,33.95,33.79,33.83,143400.0
2007-08-06 13:30:00,33.82,33.88,33.74,33.74,147600.0,33.82,33.88,33.74,33.74,147600.0
2007-08-06 14:00:00,33.74,33.86,33.74,33.81,128200.0,33.74,33.86,33.74,33.81,128200.0
2007-08-06 14:30:00,33.81,33.9,33.81,33.85,173400.0,33.81,33.9,33.81,33.85,173400.0
2007-08-06 15:00:00,33.85,33.91,33.8,33.84,187400.0,33.85,33.91,33.8,33.84,187400.0
2007-08-06 15:30:00,33.85,33.9,33.79,33.8,295200.0,33.85,33.9,33.79,33.8,295200.0
2007-08-07 09:30:00,33.62,33.77,33.51,33.75,71200.0,33.62,33.77,33.51,33.75,71200.0
2007-08-07 10:00:00,33.75,33.76,33.58,33.62,80200.0,33.75,33.76,33.58,33.62,80200.0
2007-08-07 10:30:00,33.61,33.75,33.6,33.73,95400.0,33.61,33.75,33.6,33.73,95400.0
2007-08-07 11:00:00,33.75,33.76,33.63,33.67,65400.0,33.75,33.76,33.63,33.67,65400.0
2007-08-07 11:30:00,33.67,33.76,33.61,33.74,59000.0,33.67,33.76,33.61,33.74,59000.0
2007-08-07 12:00:00,33.74,33.8,33.7,33.76,84600.0,33.74,33.8,33.7,33.76,84600.0
2007-08-07 12:30:00,33.77,33.83,33.71,33.73,120600.0,33.77,33.83,33.71,33.73,120600.0
2007-08-07 13:00:00,33.73,33.79,33.65,33.69,40000.0,33.73,33.79,33.65,33.69,40000.0
2007-08-07 13:30:00,33.68,33.76,33.68,33.7,38400.0,33.68,33.76,33.68,33.7,38400.0
2007-08-07 14:00:00,33.69,33.73,33.44,33.49,147800.0,33.69,33.73,33.44,33.49,147800.0
2007-08-07 14:30:00,33.49,33.71,33.42,33.7,66400.0,33.49,33.71,33.42,33.7,66400.0
2007-08-07 15:00:00,33.71,33.82,33.61,33.7,158000.0,33.71,33.82,33.61,33.7,158000.0
2007-08-07 15:30:00,33.7,33.75,33.65,33.65,186600.0,33.7,33.75,33.65,33.65,186600.0
2007-08-08 09:30:00,33.87,34.02,33.8,33.99,259400.0,33.87,34.02,33.8,33.99,259400.0
2007-08-08 10:00:00,33.99,33.99,33.93,33.99,176600.0,33.99,33.99,33.93,33.99,176600.0
2007-08-08 10:30:00,33.99,34.02,33.92,34.0,164800.0,33.99,34.02,33.92,34.0,164800.0
2007-08-08 11:00:00,34.0,34.01,33.93,33.99,92200.0,34.0,34.01,33.93,33.99,92200.0
2007-08-08 11:30:00,33.99,34.01,33.96,34.0,109800.0,33.99,34.01,33.96,34.0,109800.0
2007-08-08 12:00:00,34.0,34.0,33.96,33.97,88600.0,34.0,34.0,33.96,33.97,88600.0
2007-08-08 12:30:00,33.97,34.01,33.82,33.98,56200.0,33.97,34.01,33.82,33.98,56200.0
2007-08-08 13:00:00,33.98,34.01,33.92,33.96,41000.0,33.98,34.01,33.92,33.96,41000.0
2007-08-08 13:30:00,33.97,34.01,33.92,33.99,99400.0,33.97,34.01,33.92,33.99,99400.0
2007-08-08 14:00:00,33.99,34.02,33.91,33.99,101200.0,33.99,34.02,33.91,33.99,101200.0
2007-08-08 14:30:00,33.99,34.07,33.96,34.05,108200.0,33.99,34.07,33.96,34.05,108200.0
2007-08-08 15:00:00,34.06,34.24,33.95,33.98,192600.0,34.06,34.24,33.95,33.98,192600.0
2007-08-08 15:30:00,33.98,34.24,33.93,34.2,382400.0,33.98,34.24,33.93,34.2,382400.0
2007-08-09 09:30:00,33.82,33.99,33.72,33.88,107000.0,33.82,33.99,33.72,33.88,107000.0
2007-08-09 10:00:00,33.88,34.02,33.88,34.01,130600.0,33.88,34.02,33.88,34.01,130600.0
2007-08-09 10:30:00,34.01,34.01,33.83,33.92,158800.0,34.01,34.01,33.83,33.92,158800.0
2007-08-09 11:00:00,33.95,33.99,33.88,33.88,65400.0,33.95,33.99,33.88,33.88,65400.0
2007-08-09 11:30:00,33.91,33.91,33.79,33.81,71600.0,33.91,33.91,33.79,33.81,71600.0
2007-08-09 12:00:00,33.85,33.94,33.85,33.9,63200.0,33.85,33.94,33.85,33.9,63200.0
2007-08-09 12:30:00,33.89,33.89,33.79,33.88,85600.0,33.89,33.89,33.79,33.88,85600.0
2007-08-09 13:00:00,33.88,33.92,33.79,33.89,58400.0,33.88,33.92,33.79,33.89,58400.0
2007-08-09 13:30:00,33.89,34.0,33.89,33.96,666800.0,33.89,34.0,33.89,33.96,666800.0
2007-08-09 14:00:00,33.95,34.01,33.84,33.99,148000.0,33.95,34.01,33.84,33.99,148000.0
2007-08-09 14:30:00,33.99,34.0,33.91,33.91,160200.0,33.99,34.0,33.91,33.91,160200.0
2007-08-09 15:00:00,33.9,33.99,33.79,33.8,130800.0,33.9,33.99,33.79,33.8,130800.0
2007-08-09 15:30:00,33.8,34.18,33.8,34.13,401200.0,33.8,34.18,33.8,34.13,401200.0
2007-08-10 09:30:00,33.76,33.87,33.55,33.64,130400.0,33.76,33.87,33.55,33.64,130400.0
2007-08-10 10:00:00,33.63,33.76,33.58,33.65,120800.0,33.63,33.76,33.58,33.65,120800.0
2007-08-10 10:30:00,33.66,33.75,32.98,33.13,188000.0,33.66,33.75,32.98,33.13,188000.0
2007-08-10 11:00:00,33.18,33.76,33.17,33.37,91000.0,33.18,33.76,33.17,33.37,91000.0
2007-08-10 11:30:00,33.37,33.37,33.13,33.27,108400.0,33.37,33.37,33.13,33.27,108400.0
2007-08-10 12:00:00,33.27,33.5,33.18,33.19,219400.0,33.27,33.5,33.18,33.19,219400.0
2007-08-10 12:30:00,33.2,33.2,32.93,33.11,204200.0,33.2,33.2,32.93,33.11,204200.0
2007-08-10 13:00:00,33.12,33.2,33.02,33.17,86400.0,33.12,33.2,33.02,33.17,86400.0
2007-08-10 13:30:00,33.17,33.29,33.08,33.26,123800.0,33.17,33.29,33.08,33.26,123800.0
2007-08-10 14:00:00,33.3,33.38,33.24,33.31,83200.0,33.3,33.38,33.24,33.31,83200.0
2007-08-10 14:30:00,33.3,33.33,32.94,33.03,70200.0,33.3,33.33,32.94,33.03,70200.0
2007-08-10 15:00:00,33.02,33.35,32.98,33.15,82400.0,33.02,33.35,32.98,33.15,82400.0
2007-08-10 15:30:00,33.14,33.29,32.98,33.13,397600.0,33.14,33.29,32.98,33.13,397600.0
2007-08-13 09:30:00,33.26,33.43,33.09,33.24,54800.0,33.26,33.43,33.09,33.24,54800.0
2007-08-13 10:00:00,33.24,33.29,33.16,33.28,95000.0,33.24,33.29,33.16,33.28,95000.0
2007-08-13 10:30:00,33.37,33.62,33.34,33.47,64600.0,33.37,33.62,33.34,33.47,64600.0
2007-08-13 11:00:00,33.47,33.47,33.25,33.27,49000.0,33.47,33.47,33.25,33.27,49000.0
2007-08-13 11:30:00,33.28,33.36,33.26,33.36,36800.0,33.28,33.36,33.26,33.36,36800.0
2007-08-13 12:00:00,33.35,33.35,33.22,33.26,38800.0,33.35,33.35,33.22,33.26,38800.0
2007-08-13 12:30:00,33.26,33.33,33.17,33.21,48000.0,33.26,33.33,33.17,33.21,48000.0
2007-08-13 13:00:00,33.21,33.21,33.09,33.1,42400.0,33.21,33.21,33.09,33.1,42400.0
2007-08-13 13:30:00,33.09,33.19,33.0,33.01,41400.0,33.09,33.19,33.0,33.01,41400.0
2007-08-13 14:00:00,33.03,33.11,32.93,32.99,93800.0,33.03,33.11,32.93,32.99,93800.0
2007-08-13 14:30:00,32.99,33.02,32.88,32.96,52800.0,32.99,33.02,32.88,32.96,52800.0
2007-08-13 15:00:00,32.96,33.02,32.89,32.94,81200.0,32.96,33.02,32.89,32.94,81200.0
2007-08-13 15:30:00,32.95,32.98,32.79,32.92,206800.0,32.95,32.98,32.79,32.92,206800.0
2007-08-14 09:30:00,33.04,33.04,32.79,32.86,39000.0,33.04,33.04,32.79,32.86,39000.0
2007-08-14 10:00:00,32.85,32.85,32.51,32.52,64600.0,32.85,32.85,32.51,32.52,64600.0
2007-08-14 10:30:00,32.54,32.68,32.5,32.63,48800.0,32.54,32.68,32.5,32.63,48800.0
2007-08-14 11:00:00,32.63,32.63,32.39,32.49,69000.0,32.63,32.63,32.39,32.49,69000.0
2007-08-14 11:30:00,32.49,32.71,32.49,32.69,42000.0,32.49,32.71,32.49,32.69,42000.0
2007-08-14 12:00:00,32.71,32.71,32.6,32.61,27400.0,32.71,32.71,32.6,32.61,27400.0
2007-08-14 12:30:00,32.6,32.65,32.51,32.54,21200.0,32.6,32.65,32.51,32.54,21200.0
2007-08-14 13:00:00,32.49,32.57,32.47,32.55,34800.0,32.49,32.57,32.47,32.55,34800.0
2007-08-14 13:30:00,32.56,32.63,32.34,32.46,51600.0,32.56,32.63,32.34,32.46,51600.0
2007-08-14 14:00:00,32.47,32.49,32.36,32.46,27200.0,32.47,32.49,32.36,32.46,27200.0
2007-08-14 14:30:00,32.44,32.48,32.38,32.43,55000.0,32.44,32.48,32.38,32.43,55000.0
2007-08-14 15:00:00,32.45,32.6,32.42,32.57,166200.0,32.45,32.6,32.42,32.57,166200.0
2007-08-14 15:30:00,32.57,32.67,32.52,32.61,224000.0,32.57,32.67,32.52,32.61,224000.0
2007-08-15 09:30:00,32.35,32.79,32.35,32.7,56400.0,32.35,32.79,32.35,32.7,56400.0
2007-08-15 10:00:00,32.76,32.88,32.53,32.66,56800.0,32.76,32.88,32.53,32.66,56800.0
2007-08-15 10:30:00,32.7,32.7,32.55,32.66,34000.0,32.7,32.7,32.55,32.66,34000.0
2007-08-15 11:00:00,32.68,32.77,32.6,32.65,26400.0,32.68,32.77,32.6,32.65,26400.0
2007-08-15 11:30:00,32.65,32.65,32.5,32.56,49400.0,32.65,32.65,32.5,32.56,49400.0
2007-08-15 12:00:00,32.56,32.71,32.54,32.7,36400.0,32.56,32.71,32.54,32.7,36400.0
2007-08-15 12:30:00,32.69,32.72,32.64,32.72,36200.0,32.69,32.72,32.64,32.72,36200.0
2007-08-15 13:00:00,32.71,32.72,32.64,32.67,27200.0,32.71,32.72,32.64,32.67,27200.0
2007-08-15 13:30:00,32.67,32.81,32.67,32.74,40600.0,32.67,32.81,32.67,32.74,40600.0
2007-08-15 14:00:00,32.73,32.76,32.62,32.63,26400.0,32.73,32.76,32.62,32.63,26400.0
2007-08-15 14:30:00,32.6,32.65,32.5,32.56,43800.0,32.6,32.65,32.5,32.56,43800.0
2007-08-15 15:00:00,32.56,32.63,32.5,32.5,159200.0,32.56,32.63,32.5,32.5,159200.0
2007-08-15 15:30:00,32.51,32.57,32.3,32.34,227600.0,32.51,32.57,32.3,32.34,227600.0
2007-08-16 09:30:00,32.12,32.47,32.0,32.2,66600.0,32.12,32.47,32.0,32.2,66600.0
2007-08-16 10:00:00,32.2,32.31,32.13,32.14,79600.0,32.2,32.31,32.13,32.14,79600.0
2007-08-16 10:30:00,32.14,32.28,32.14,32.21,68600.0,32.14,32.28,32.14,32.21,68600.0
2007-08-16 11:00:00,32.24,32.34,32.23,32.24,77800.0,32.24,32.34,32.23,32.24,77800.0
2007-08-16 11:30:00,32.26,32.26,32.2,32.23,57000.0,32.26,32.26,32.2,32.23,57000.0
2007-08-16 12:00:00,32.23,32.28,32.0,32.05,75400.0,32.23,32.28,32.0,32.05,75400.0
2007-08-16 12:30:00,32.01,32.1,32.0,32.02,47800.0,32.01,32.1,32.0,32.02,47800.0
2007-08-16 13:00:00,32.01,32.08,31.82,32.04,88400.0,32.01,32.08,31.82,32.04,88400.0
2007-08-16 13:30:00,32.05,32.15,31.93,31.97,63600.0,32.05,32.15,31.93,31.97,63600.0
2007-08-16 14:00:00,31.98,32.35,31.96,32.32,101200.0,31.98,32.35,31.96,32.32,101200.0
2007-08-16 14:30:00,32.31,32.38,32.2,32.24,109200.0,32.31,32.38,32.2,32.24,109200.0
2007-08-16 15:00:00,32.22,32.24,32.02,32.05,145600.0,32.22,32.24,32.02,32.05,145600.0
2007-08-16 15:30:00,32.05,32.38,31.97,32.3,167400.0,32.05,32.38,31.97,32.3,167400.0
2007-08-17 09:30:00,33.0,33.03,32.37,32.37,133200.0,33.0,33.03,32.37,32.37,133200.0
2007-08-17 10:00:00,32.4,32.5,32.26,32.34,40000.0,32.4,32.5,32.26,32.34,40000.0
2007-08-17 10:30:00,32.33,32.49,32.31,32.35,39600.0,32.33,32.49,32.31,32.35,39600.0
2007-08-17 11:00:00,32.35,32.6,32.35,32.48,56600.0,32.35,32.6,32.35,32.48,56600.0
2007-08-17 11:30:00,32.49,32.56,32.43,32.44,34600.0,32.49,32.56,32.43,32.44,34600.0
2007-08-17 12:00:00,32.45,32.47,32.32,32.37,33600.0,32.45,32.47,32.32,32.37,33600.0
2007-08-17 12:30:00,32.37,32.49,32.35,32.49,103000.0,32.37,32.49,32.35,32.49,103000.0
2007-08-17 13:00:00,32.48,32.5,32.42,32.46,58800.0,32.48,32.5,32.42,32.46,58800.0
2007-08-17 13:30:00,32.46,32.49,32.33,32.36,71200.0,32.46,32.49,32.33,32.36,71200.0
2007-08-17 14:00:00,32.38,32.41,32.33,32.38,72200.0,32.38,32.41,32.33,32.38,72200.0
2007-08-17 14:30:00,32.39,32.51,32.38,32.49,56600.0,32.39,32.51,32.38,32.49,56600.0
2007-08-17 15:00:00,32.48,32.52,32.42,32.48,85800.0,32.48,32.52,32.42,32.48,85800.0
2007-08-17 15:30:00,32.49,32.52,32.45,32.51,539800.0,32.49,32.52,32.45,32.51,539800.0
2007-08-20 09:30:00,32.53,32.66,32.46,32.65,138000.0,32.53,32.66,32.46,32.65,138000.0
2007-08-20 10:00:00,32.65,32.73,32.5,32.54,105200.0,32.65,32.73,32.5,32.54,105200.0
2007-08-20 10:30:00,32.53,32.85,32.5,32.52,102600.0,32.53,32.85,32.5,32.52,102600.0
2007-08-20 11:00:00,32.52,32.65,32.5,32.61,44200.0,32.52,32.65,32.5,32.61,44200.0
2007-08-20 11:30:00,32.65,32.8,32.63,32.75,54000.0,32.65,32.8,32.63,32.75,54000.0
2007-08-20 12:00:00,32.73,32.79,32.57,32.58,53800.0,32.73,32.79,32.57,32.58,53800.0
2007-08-20 12:30:00,32.6,32.75,32.6,32.72,115600.0,32.6,32.75,32.6,32.72,115600.0
2007-08-20 13:00:00,32.71,32.82,32.7,32.77,38400.0,32.71,32.82,32.7,32.77,38400.0
2007-08-20 13:30:00,32.77,32.81,32.6,32.63,50200.0,32.77,32.81,32.6,32.63,50200.0
2007-08-20 14:00:00,32.62,32.65,32.51,32.6,66200.0,32.62,32.65,32.51,32.6,66200.0
2007-08-20 14:30:00,32.6,32.76,32.59,32.71,46200.0,32.6,32.76,32.59,32.71,46200.0
2007-08-20 15:00:00,32.71,32.83,32.66,32.8,111200.0,32.71,32.83,32.66,32.8,111200.0
2007-08-20 15:30:00,32.79,32.95,32.76,32.92,178600.0,32.79,32.95,32.76,32.92,178600.0
2007-08-21 09:30:00,32.76,32.93,32.55,32.84,49200.0,32.76,32.93,32.55,32.84,49200.0
2007-08-21 10:00:00,32.82,32.82,32.62,32.76,59400.0,32.82,32.82,32.62,32.76,59400.0
2007-08-21 10:30:00,32.77,32.82,32.74,32.78,40400.0,32.77,32.82,32.74,32.78,40400.0
2007-08-21 11:00:00,32.78,32.85,32.74,32.8,46000.0,32.78,32.85,32.74,32.8,46000.0
2007-08-21 11:30:00,32.82,33.02,32.82,33.0,62600.0,32.82,33.02,32.82,33.0,62600.0
2007-08-21 12:00:00,33.01,33.05,32.99,33.02,24400.0,33.01,33.05,32.99,33.02,24400.0
2007-08-21 12:30:00,33.02,33.02,32.9,32.94,62800.0,33.02,33.02,32.9,32.94,62800.0
2007-08-21 13:00:00,32.96,33.01,32.92,32.98,52600.0,32.96,33.01,32.92,32.98,52600.0
2007-08-21 13:30:00,33.0,33.02,32.96,33.0,63200.0,33.0,33.02,32.96,33.0,63200.0
2007-08-21 14:00:00,33.0,33.0,32.98,32.98,35600.0,33.0,33.0,32.98,32.98,35600.0
2007-08-21 14:30:00,32.98,33.05,32.97,33.02,102200.0,32.98,33.05,32.97,33.02,102200.0
2007-08-21 15:00:00,33.02,33.09,33.0,33.05,46400.0,33.02,33.09,33.0,33.05,46400.0
2007-08-21 15:30:00,33.06,33.15,33.02,33.05,98800.0,33.06,33.15,33.02,33.05,98800.0
2007-08-22 09:30:00,33.25,33.25,32.89,32.92,57600.0,33.25,33.25,32.89,32.92,57600.0
2007-08-22 10:00:00,32.94,32.95,32.89,32.95,39000.0,32.94,32.95,32.89,32.95,39000.0
2007-08-22 10:30:00,32.95,33.04,32.89,32.9,55000.0,32.95,33.04,32.89,32.9,55000.0
2007-08-22 11:00:00,32.91,33.02,32.9,33.02,35800.0,32.91,33.02,32.9,33.02,35800.0
2007-08-22 11:30:00,33.01,33.03,32.98,33.01,27000.0,33.01,33.03,32.98,33.01,27000.0
2007-08-22 12:00:00,32.99,33.02,32.99,32.99,44000.0,32.99,33.02,32.99,32.99,44000.0
2007-08-22 12:30:00,32.99,33.2,32.99,33.07,37400.0,32.99,33.2,32.99,33.07,37400.0
2007-08-22 13:00:00,33.06,33.16,33.0,33.12,20400.0,33.06,33.16,33.0,33.12,20400.0
2007-08-22 13:30:00,33.06,33.18,33.02,33.15,15200.0,33.06,33.18,33.02,33.15,15200.0
2007-08-22 14:00:00,33.15,33.15,33.02,33.05,16400.0,33.15,33.15,33.02,33.05,16400.0
2007-08-22 14:30:00,33.02,33.16,33.0,33.16,12800.0,33.02,33.16,33.0,33.16,12800.0
2007-08-22 15:00:00,33.16,33.25,33.13,33.16,49800.0,33.16,33.25,33.13,33.16,49800.0
2007-08-22 15:30:00,33.17,33.35,33.15,33.18,106400.0,33.17,33.35,33.15,33.18,106400.0
2007-08-23 09:30:00,33.37,33.53,33.24,33.53,54000.0,33.37,33.53,33.24,33.53,54000.0
2007-08-23 10:00:00,33.54,33.72,33.54,33.71,36200.0,33.54,33.72,33.54,33.71,36200.0
2007-08-23 10:30:00,33.71,33.77,33.54,33.76,95400.0,33.71,33.77,33.54,33.76,95400.0
2007-08-23 11:00:00,33.75,33.83,33.67,33.8,90400.0,33.75,33.83,33.67,33.8,90400.0
2007-08-23 11:30:00,33.8,33.88,33.62,33.62,64600.0,33.8,33.88,33.62,33.62,64600.0
2007-08-23 12:00:00,33.62,33.79,33.62,33.77,28200.0,33.62,33.79,33.62,33.77,28200.0
2007-08-23 12:30:00,33.78,33.84,33.7,33.74,45000.0,33.78,33.84,33.7,33.74,45000.0
2007-08-23 13:00:00,33.75,33.85,33.74,33.83,53200.0,33.75,33.85,33.74,33.83,53200.0
2007-08-23 13:30:00,33.8,33.89,33.8,33.87,28200.0,33.8,33.89,33.8,33.87,28200.0
2007-08-23 14:00:00,33.88,33.97,33.84,33.9,56400.0,33.88,33.97,33.84,33.9,56400.0
2007-08-23 14:30:00,33.91,33.93,33.76,33.84,36600.0,33.91,33.93,33.76,33.84,36600.0
2007-08-23 15:00:00,33.84,33.99,33.8,33.98,69800.0,33.84,33.99,33.8,33.98,69800.0
2007-08-23 15:30:00,33.98,34.0,33.92,33.99,137000.0,33.98,34.0,33.92,33.99,137000.0
2007-08-24 09:30:00,33.93,33.98,33.73,33.74,57600.0,33.93,33.98,33.73,33.74,57600.0
2007-08-24 10:00:00,33.75,33.88,33.68,33.83,74600.0,33.75,33.88,33.68,33.83,74600.0
2007-08-24 10:30:00,33.84,33.85,33.75,33.79,64000.0,33.84,33.85,33.75,33.79,64000.0
2007-08-24 11:00:00,33.77,33.85,33.77,33.83,74800.0,33.77,33.85,33.77,33.83,74800.0
2007-08-24 11:30:00,33.83,33.85,33.73,33.73,64600.0,33.83,33.85,33.73,33.73,64600.0
2007-08-24 12:00:00,33.73,33.78,33.66,33.74,57400.0,33.73,33.78,33.66,33.74,57400.0
2007-08-24 12:30:00,33.74,33.77,33.71,33.72,34800.0,33.74,33.77,33.71,33.72,34800.0
2007-08-24 13:00:00,33.71,33.71,33.57,33.59,41400.0,33.71,33.71,33.57,33.59,41400.0
2007-08-24 13:30:00,33.59,33.6,33.54,33.56,44600.0,33.59,33.6,33.54,33.56,44600.0
2007-08-24 14:00:00,33.55,33.59,33.52,33.56,64200.0,33.55,33.59,33.52,33.56,64200.0
2007-08-24 14:30:00,33.56,33.65,33.55,33.61,67200.0,33.56,33.65,33.55,33.61,67200.0
2007-08-24 15:00:00,33.62,33.62,33.53,33.6,69600.0,33.62,33.62,33.53,33.6,69600.0
2007-08-24 15:30:00,33.6,33.68,33.59,33.63,120200.0,33.6,33.68,33.59,33.63,120200.0
2007-08-27 09:30:00,33.49,33.79,33.46,33.5,28000.0,33.49,33.79,33.46,33.5,28000.0
2007-08-27 10:00:00,33.52,33.73,33.35,33.62,36200.0,33.52,33.73,33.35,33.62,36200.0
2007-08-27 10:30:00,33.63,33.64,33.51,33.58,17400.0,33.63,33.64,33.51,33.58,17400.0
2007-08-27 11:00:00,33.58,33.66,33.56,33.63,36200.0,33.58,33.66,33.56,33.63,36200.0
2007-08-27 11:30:00,33.64,33.78,33.62,33.78,25400.0,33.64,33.78,33.62,33.78,25400.0
2007-08-27 12:00:00,33.79,33.81,33.77,33.77,48200.0,33.79,33.81,33.77,33.77,48200.0
2007-08-27 12:30:00,33.78,33.8,33.77,33.77,17200.0,33.78,33.8,33.77,33.77,17200.0
2007-08-27 13:00:00,33.79,33.87,33.77,33.78,31000.0,33.79,33.87,33.77,33.78,31000.0
2007-08-27 13:30:00,33.78,33.78,33.72,33.73,11600.0,33.78,33.78,33.72,33.73,11600.0
2007-08-27 14:00:00,33.74,33.87,33.74,33.85,21400.0,33.74,33.87,33.74,33.85,21400.0
2007-08-27 14:30:00,33.86,33.96,33.85,33.91,24200.0,33.86,33.96,33.85,33.91,24200.0
2007-08-27 15:00:00,33.91,33.99,33.91,33.98,42800.0,33.91,33.99,33.91,33.98,42800.0
2007-08-27 15:30:00,33.98,33.98,33.89,33.91,78400.0,33.98,33.98,33.89,33.91,78400.0
2007-08-28 09:30:00,33.87,34.01,33.66,33.72,46400.0,33.87,34.01,33.66,33.72,46400.0
2007-08-28 10:00:00,33.76,33.78,33.54,33.74,26400.0,33.76,33.78,33.54,33.74,26400.0
2007-08-28 10:30:00,33.74,33.77,33.69,33.71,28400.0,33.74,33.77,33.69,33.71,28400.0
2007-08-28 11:00:00,33.71,33.79,33.62,33.79,156600.0,33.71,33.79,33.62,33.79,156600.0
2007-08-28 11:30:00,33.79,33.79,33.77,33.79,25600.0,33.79,33.79,33.77,33.79,25600.0
2007-08-28 12:00:00,33.79,33.85,33.77,33.85,11200.0,33.79,33.85,33.77,33.85,11200.0
2007-08-28 12:30:00,33.85,33.9,33.85,33.88,14600.0,33.85,33.9,33.85,33.88,14600.0
2007-08-28 13:00:00,33.88,33.94,33.85,33.93,30000.0,33.88,33.94,33.85,33.93,30000.0
2007-08-28 13:30:00,33.93,33.97,33.87,33.87,46000.0,33.93,33.97,33.87,33.87,46000.0
2007-08-28 14:00:00,33.89,33.92,33.85,33.87,67200.0,33.89,33.92,33.85,33.87,67200.0
2007-08-28 14:30:00,33.86,33.93,33.85,33.93,56000.0,33.86,33.93,33.85,33.93,56000.0
2007-08-28 15:00:00,33.93,33.94,33.89,33.92,39400.0,33.93,33.94,33.89,33.92,39400.0
2007-08-28 15:30:00,33.92,33.97,33.85,33.94,133800.0,33.92,33.97,33.85,33.94,133800.0
2007-08-29 09:30:00,33.97,34.01,33.55,33.56,46200.0,33.97,34.01,33.55,33.56,46200.0
2007-08-29 10:00:00,33.56,33.82,33.56,33.8,72800.0,33.56,33.82,33.56,33.8,72800.0
2007-08-29 10:30:00,33.82,33.96,33.8,33.94,39000.0,33.82,33.96,33.8,33.94,39000.0
2007-08-29 11:00:00,33.93,33.96,33.81,33.85,23400.0,33.93,33.96,33.81,33.85,23400.0
2007-08-29 11:30:00,33.85,33.92,33.8,33.83,20000.0,33.85,33.92,33.8,33.83,20000.0
2007-08-29 12:00:00,33.83,33.83,33.76,33.79,55200.0,33.83,33.83,33.76,33.79,55200.0
2007-08-29 12:30:00,33.79,33.81,33.77,33.79,20600.0,33.79,33.81,33.77,33.79,20600.0
2007-08-29 13:00:00,33.79,33.81,33.77,33.78,26800.0,33.79,33.81,33.77,33.78,26800.0
2007-08-29 13:30:00,33.78,33.84,33.76,33.82,44000.0,33.78,33.84,33.76,33.82,44000.0
2007-08-29 14:00:00,33.83,33.92,33.82,33.85,25800.0,33.83,33.92,33.82,33.85,25800.0
2007-08-29 14:30:00,33.86,33.95,33.86,33.93,33600.0,33.86,33.95,33.86,33.93,33600.0
2007-08-29 15:00:00,33.91,33.98,33.88,33.91,46600.0,33.91,33.98,33.88,33.91,46600.0
2007-08-29 15:30:00,33.96,34.25,33.96,34.25,122800.0,33.96,34.25,33.96,34.25,122800.0
2007-08-30 09:30:00,34.06,34.44,33.82,34.33,51000.0,34.06,34.44,33.82,34.33,51000.0
2007-08-30 10:00:00,34.33,34.42,34.27,34.38,38200.0,34.33,34.42,34.27,34.38,38200.0
2007-08-30 10:30:00,34.38,34.38,34.1,34.13,31000.0,34.38,34.38,34.1,34.13,31000.0
2007-08-30 11:00:00,34.13,34.52,34.13,34.52,44600.0,34.13,34.52,34.13,34.52,44600.0
2007-08-30 11:30:00,34.52,34.6,34.49,34.56,20600.0,34.52,34.6,34.49,34.56,20600.0
2007-08-30 12:00:00,34.56,34.56,34.28,34.42,27800.0,34.56,34.56,34.28,34.42,27800.0
2007-08-30 12:30:00,34.44,34.51,34.35,34.37,16800.0,34.44,34.51,34.35,34.37,16800.0
2007-08-30 13:00:00,34.38,34.39,34.27,34.28,24000.0,34.38,34.39,34.27,34.28,24000.0
2007-08-30 13:30:00,34.29,34.35,34.18,34.22,22200.0,34.29,34.35,34.18,34.22,22200.0
2007-08-30 14:00:00,34.23,34.27,34.11,34.12,28400.0,34.23,34.27,34.11,34.12,28400.0
2007-08-30 14:30:00,34.1,34.13,33.98,33.99,35800.0,34.1,34.13,33.98,33.99,35800.0
2007-08-30 15:00:00,34.03,34.29,34.03,34.24,35600.0,34.03,34.29,34.03,34.24,35600.0
2007-08-30 15:30:00,34.25,34.27,34.13,34.23,76800.0,34.25,34.27,34.13,34.23,76800.0
2007-08-31 09:30:00,34.48,34.66,34.36,34.36,45200.0,34.48,34.66,34.36,34.36,45200.0
2007-08-31 10:00:00,34.35,34.44,34.01,34.05,52200.0,34.35,34.44,34.01,34.05,52200.0
2007-08-31 10:30:00,34.06,34.06,33.91,33.94,41200.0,34.06,34.06,33.91,33.94,41200.0
2007-08-31 11:00:00,33.95,33.97,33.85,33.88,45400.0,33.95,33.97,33.85,33.88,45400.0
2007-08-31 11:30:00,33.92,34.05,33.92,34.02,20800.0,33.92,34.05,33.92,34.02,20800.0
2007-08-31 12:00:00,34.05,34.05,33.91,33.94,32600.0,34.05,34.05,33.91,33.94,32600.0
2007-08-31 12:30:00,33.95,33.97,33.76,33.8,78600.0,33.95,33.97,33.76,33.8,78600.0
2007-08-31 13:00:00,33.83,33.88,33.82,33.87,44400.0,33.83,33.88,33.82,33.87,44400.0
2007-08-31 13:30:00,33.87,33.93,33.82,33.87,28800.0,33.87,33.93,33.82,33.87,28800.0
2007-08-31 14:00:00,33.89,33.96,33.88,33.95,59800.0,33.89,33.96,33.88,33.95,59800.0
2007-08-31 14:30:00,33.92,33.96,33.91,33.93,47600.0,33.92,33.96,33.91,33.93,47600.0
2007-08-31 15:00:00,33.94,34.14,33.94,34.13,167400.0,33.94,34.14,33.94,34.13,167400.0
2007-08-31 15:30:00,34.12,34.33,34.12,34.21,130800.0,34.12,34.33,34.12,34.21,130800.0
2007-09-04 09:30:00,34.08,34.89,34.05,34.88,35200.0,34.08,34.89,34.05,34.88,35200.0
2007-09-04 10:00:00,34.86,34.88,34.63,34.73,41400.0,34.86,34.88,34.63,34.73,41400.0
2007-09-04 10:30:00,34.72,34.75,34.66,34.74,30800.0,34.72,34.75,34.66,34.74,30800.0
2007-09-04 11:00:00,34.74,34.75,34.71,34.71,17000.0,34.74,34.75,34.71,34.71,17000.0
2007-09-04 11:30:00,34.71,34.73,34.56,34.66,28000.0,34.71,34.73,34.56,34.66,28000.0
2007-09-04 12:00:00,34.67,34.69,34.6,34.61,11800.0,34.67,34.69,34.6,34.61,11800.0
2007-09-04 12:30:00,34.61,34.71,34.6,34.67,35400.0,34.61,34.71,34.6,34.67,35400.0
2007-09-04 13:00:00,34.63,34.76,34.63,34.71,43200.0,34.63,34.76,34.63,34.71,43200.0
2007-09-04 13:30:00,34.71,34.88,34.64,34.81,28200.0,34.71,34.88,34.64,34.81,28200.0
2007-09-04 14:00:00,34.83,34.83,34.73,34.78,22600.0,34.83,34.83,34.73,34.78,22600.0
2007-09-04 14:30:00,34.8,34.9,34.78,34.9,55200.0,34.8,34.9,34.78,34.9,55200.0
2007-09-04 15:00:00,34.9,35.13,34.9,35.05,92000.0,34.9,35.13,34.9,35.05,92000.0
2007-09-04 15:30:00,35.05,35.12,34.84,34.94,126800.0,35.05,35.12,34.84,34.94,126800.0
2007-09-05 09:30:00,34.85,35.1,34.76,34.85,32000.0,34.85,35.1,34.76,34.85,32000.0
2007-09-05 10:00:00,34.8,34.81,34.6,34.73,30800.0,34.8,34.81,34.6,34.73,30800.0
2007-09-05 10:30:00,34.74,34.92,34.73,34.88,39600.0,34.74,34.92,34.73,34.88,39600.0
2007-09-05 11:00:00,34.85,34.85,34.68,34.68,17000.0,34.85,34.85,34.68,34.68,17000.0
2007-09-05 11:30:00,34.67,34.7,34.56,34.6,12600.0,34.67,34.7,34.56,34.6,12600.0
2007-09-05 12:00:00,34.59,34.7,34.5,34.69,21600.0,34.59,34.7,34.5,34.69,21600.0
2007-09-05 12:30:00,34.71,34.87,34.7,34.86,69800.0,34.71,34.87,34.7,34.86,69800.0
2007-09-05 13:00:00,34.87,34.95,34.81,34.84,19000.0,34.87,34.95,34.81,34.84,19000.0
2007-09-05 13:30:00,34.84,34.88,34.73,34.77,32400.0,34.84,34.88,34.73,34.77,32400.0
2007-09-05 14:00:00,34.8,34.87,34.7,34.71,85600.0,34.8,34.87,34.7,34.71,85600.0
2007-09-05 14:30:00,34.7,34.73,34.63,34.7,40600.0,34.7,34.73,34.63,34.7,40600.0
2007-09-05 15:00:00,34.71,35.01,34.69,35.01,114800.0,34.71,35.01,34.69,35.01,114800.0
2007-09-05 15:30:00,35.01,35.17,34.94,35.04,228600.0,35.01,35.17,34.94,35.04,228600.0
2007-09-06 09:30:00,34.96,35.05,34.88,34.93,31800.0,34.96,35.05,34.88,34.93,31800.0
2007-09-06 10:00:00,34.93,34.93,34.71,34.74,70400.0,34.93,34.93,34.71,34.74,70400.0
2007-09-06 10:30:00,34.74,34.8,34.7,34.71,55800.0,34.74,34.8,34.7,34.71,55800.0
2007-09-06 11:00:00,34.74,34.74,34.43,34.66,148000.0,34.74,34.74,34.43,34.66,148000.0
2007-09-06 11:30:00,34.66,34.77,34.66,34.66,48200.0,34.66,34.77,34.66,34.66,48200.0
2007-09-06 12:00:00,34.65,34.71,34.54,34.63,63000.0,34.65,34.71,34.54,34.63,63000.0
2007-09-06 12:30:00,34.66,34.8,34.63,34.79,26200.0,34.66,34.8,34.63,34.79,26200.0
2007-09-06 13:00:00,34.81,34.81,34.64,34.69,23800.0,34.81,34.81,34.64,34.69,23800.0
2007-09-06 13:30:00,34.63,34.7,34.63,34.7,14200.0,34.63,34.7,34.63,34.7,14200.0
2007-09-06 14:00:00,34.7,34.7,34.63,34.66,16600.0,34.7,34.7,34.63,34.66,16600.0
2007-09-06 14:30:00,34.62,34.75,34.62,34.75,22400.0,34.62,34.75,34.62,34.75,22400.0
2007-09-06 15:00:00,34.77,34.91,34.77,34.91,58400.0,34.77,34.91,34.77,34.91,58400.0
2007-09-06 15:30:00,34.91,34.91,34.76,34.8,114000.0,34.91,34.91,34.76,34.8,114000.0
2007-09-07 09:30:00,34.46,34.62,34.13,34.54,104400.0,34.46,34.62,34.13,34.54,104400.0
2007-09-07 10:00:00,34.51,34.53,34.42,34.48,41000.0,34.51,34.53,34.42,34.48,41000.0
2007-09-07 10:30:00,34.47,34.98,34.34,34.36,87400.0,34.47,34.98,34.34,34.36,87400.0
2007-09-07 11:00:00,34.41,34.45,34.27,34.28,51400.0,34.41,34.45,34.27,34.28,51400.0
2007-09-07 11:30:00,34.29,34.42,34.28,34.42,89000.0,34.29,34.42,34.28,34.42,89000.0
2007-09-07 12:00:00,34.43,34.45,34.38,34.44,17000.0,34.43,34.45,34.38,34.44,17000.0
2007-09-07 12:30:00,34.43,34.45,34.4,34.44,49600.0,34.43,34.45,34.4,34.44,49600.0
2007-09-07 13:00:00,34.44,34.45,34.33,34.34,42000.0,34.44,34.45,34.33,34.34,42000.0
2007-09-07 13:30:00,34.34,34.34,34.25,34.32,19000.0,34.34,34.34,34.25,34.32,19000.0
2007-09-07 14:00:00,34.3,34.35,34.27,34.31,115600.0,34.3,34.35,34.27,34.31,115600.0
2007-09-07 14:30:00,34.28,34.28,34.12,34.15,113200.0,34.28,34.28,34.12,34.15,113200.0
2007-09-07 15:00:00,34.15,34.23,34.12,34.18,144000.0,34.15,34.23,34.12,34.18,144000.0
2007-09-07 15:30:00,34.2,34.2,34.1,34.18,185000.0,34.2,34.2,34.1,34.18,185000.0
2007-09-10 09:30:00,34.46,34.49,34.16,34.16,65800.0,34.46,34.49,34.16,34.16,65800.0
2007-09-10 10:00:00,34.16,34.21,33.99,33.99,64800.0,34.16,34.21,33.99,33.99,64800.0
2007-09-10 10:30:00,33.97,34.04,33.94,34.01,78000.0,33.97,34.04,33.94,34.01,78000.0
2007-09-10 11:00:00,34.02,34.02,33.84,33.88,22400.0,34.02,34.02,33.84,33.88,22400.0
2007-09-10 11:30:00,33.88,34.0,33.79,34.0,59600.0,33.88,34.0,33.79,34.0,59600.0
2007-09-10 12:00:00,34.0,34.07,33.97,34.06,24800.0,34.0,34.07,33.97,34.06,24800.0
2007-09-10 12:30:00,34.07,34.1,33.95,34.02,20200.0,34.07,34.1,33.95,34.02,20200.0
2007-09-10 13:00:00,34.02,34.02,33.96,34.01,28600.0,34.02,34.02,33.96,34.01,28600.0
2007-09-10 13:30:00,34.0,34.02,33.92,33.95,27600.0,34.0,34.02,33.92,33.95,27600.0
2007-09-10 14:00:00,33.94,34.08,33.88,34.08,34400.0,33.94,34.08,33.88,34.08,34400.0
2007-09-10 14:30:00,34.09,34.13,34.05,34.07,55800.0,34.09,34.13,34.05,34.07,55800.0
2007-09-10 15:00:00,34.07,34.15,34.0,34.12,86200.0,34.07,34.15,34.0,34.12,86200.0
2007-09-10 15:30:00,34.12,34.15,34.07,34.1,93000.0,34.12,34.15,34.07,34.1,93000.0
2007-09-11 09:30:00,34.37,34.63,34.33,34.4,91000.0,34.37,34.63,34.33,34.4,91000.0
2007-09-11 10:00:00,34.38,34.41,34.33,34.38,34800.0,34.38,34.41,34.33,34.38,34800.0
2007-09-11 10:30:00,34.37,34.43,34.37,34.38,20600.0,34.37,34.43,34.37,34.38,20600.0
2007-09-11 11:00:00,34.38,34.44,34.33,34.38,19800.0,34.38,34.44,34.33,34.38,19800.0
2007-09-11 11:30:00,34.38,34.38,34.33,34.35,36600.0,34.38,34.38,34.33,34.35,36600.0
2007-09-11 12:00:00,34.35,34.38,34.24,34.26,164200.0,34.35,34.38,34.24,34.26,164200.0
2007-09-11 12:30:00,34.24,34.29,34.16,34.21,8800.0,34.24,34.29,34.16,34.21,8800.0
2007-09-11 13:00:00,34.22,34.23,34.04,34.08,37800.0,34.22,34.23,34.04,34.08,37800.0
2007-09-11 13:30:00,34.06,34.06,33.96,33.96,28800.0,34.06,34.06,33.96,33.96,28800.0
2007-09-11 14:00:00,33.96,34.1,33.96,34.1,23600.0,33.96,34.1,33.96,34.1,23600.0
2007-09-11 14:30:00,34.1,34.21,34.07,34.1,41200.0,34.1,34.21,34.07,34.1,41200.0
2007-09-11 15:00:00,34.1,34.29,34.1,34.25,47400.0,34.1,34.29,34.1,34.25,47400.0
2007-09-11 15:30:00,34.25,34.25,34.18,34.24,107400.0,34.25,34.25,34.18,34.24,107400.0
2007-09-12 09:30:00,34.07,34.18,33.99,34.1,28400.0,34.07,34.18,33.99,34.1,28400.0
2007-09-12 10:00:00,34.08,34.25,34.07,34.24,23200.0,34.08,34.25,34.07,34.24,23200.0
2007-09-12 10:30:00,34.22,34.28,34.1,34.15,45600.0,34.22,34.28,34.1,34.15,45600.0
2007-09-12 11:00:00,34.14,34.22,34.09,34.13,109000.0,34.14,34.22,34.09,34.13,109000.0
2007-09-12 11:30:00,34.14,34.2,34.01,34.08,68200.0,34.14,34.2,34.01,34.08,68200.0
2007-09-12 12:00:00,34.08,34.1,33.97,33.97,55600.0,34.08,34.1,33.97,33.97,55600.0
2007-09-12 12:30:00,33.98,34.12,33.95,34.07,14400.0,33.98,34.12,33.95,34.07,14400.0
2007-09-12 13:00:00,34.08,34.08,33.9,33.93,18600.0,34.08,34.08,33.9,33.93,18600.0
2007-09-12 13:30:00,33.93,33.93,33.88,33.9,41800.0,33.93,33.93,33.88,33.9,41800.0
2007-09-12 14:00:00,33.9,34.03,33.9,33.98,72400.0,33.9,34.03,33.9,33.98,72400.0
2007-09-12 14:30:00,33.99,34.15,33.96,34.15,107200.0,33.99,34.15,33.96,34.15,107200.0
2007-09-12 15:00:00,34.16,34.19,34.12,34.15,35200.0,34.16,34.19,34.12,34.15,35200.0
2007-09-12 15:30:00,34.13,34.23,34.13,34.18,103200.0,34.13,34.23,34.13,34.18,103200.0
2007-09-13 09:30:00,34.3,34.3,33.82,33.88,51200.0,34.3,34.3,33.82,33.88,51200.0
2007-09-13 10:00:00,33.87,33.87,33.57,33.62,112400.0,33.87,33.87,33.57,33.62,112400.0
2007-09-13 10:30:00,33.6,33.77,33.6,33.77,31800.0,33.6,33.77,33.6,33.77,31800.0
2007-09-13 11:00:00,33.77,33.77,33.64,33.72,76600.0,33.77,33.77,33.64,33.72,76600.0
2007-09-13 11:30:00,33.74,33.75,33.66,33.74,46600.0,33.74,33.75,33.66,33.74,46600.0
2007-09-13 12:00:00,33.71,33.71,33.6,33.69,17000.0,33.71,33.71,33.6,33.69,17000.0
2007-09-13 12:30:00,33.63,33.7,33.6,33.69,18200.0,33.63,33.7,33.6,33.69,18200.0
2007-09-13 13:00:00,33.7,33.95,33.7,33.94,21600.0,33.7,33.95,33.7,33.94,21600.0
2007-09-13 13:30:00,33.94,33.95,33.81,33.82,18600.0,33.94,33.95,33.81,33.82,18600.0
2007-09-13 14:00:00,33.81,33.84,33.63,33.63,143800.0,33.81,33.84,33.63,33.63,143800.0
2007-09-13 14:30:00,33.64,33.65,33.6,33.61,56400.0,33.64,33.65,33.6,33.61,56400.0
2007-09-13 15:00:00,33.63,33.67,33.48,33.5,70600.0,33.63,33.67,33.48,33.5,70600.0
2007-09-13 15:30:00,33.5,33.52,33.38,33.41,125800.0,33.5,33.52,33.38,33.41,125800.0
2007-09-14 09:30:00,33.35,33.51,33.24,33.5,44600.0,33.35,33.51,33.24,33.5,44600.0
2007-09-14 10:00:00,33.53,33.58,33.41,33.42,61200.0,33.53,33.58,33.41,33.42,61200.0
2007-09-14 10:30:00,33.43,33.44,33.24,33.24,14000.0,33.43,33.44,33.24,33.24,14000.0
2007-09-14 11:00:00,33.26,33.35,33.22,33.32,83400.0,33.26,33.35,33.22,33.32,83400.0
2007-09-14 11:30:00,33.32,33.32,33.25,33.26,20000.0,33.32,33.32,33.25,33.26,20000.0
2007-09-14 12:00:00,33.27,33.35,33.27,33.32,10000.0,33.27,33.35,33.27,33.32,10000.0
2007-09-14 12:30:00,33.32,33.33,33.26,33.28,13800.0,33.32,33.33,33.26,33.28,13800.0
2007-09-14 13:00:00,33.27,33.45,33.27,33.44,18800.0,33.27,33.45,33.27,33.44,18800.0
2007-09-14 13:30:00,33.45,33.45,33.33,33.35,126600.0,33.45,33.45,33.33,33.35,126600.0
2007-09-14 14:00:00,33.36,33.37,33.33,33.35,17200.0,33.36,33.37,33.33,33.35,17200.0
2007-09-14 14:30:00,33.34,33.38,33.31,33.33,61000.0,33.34,33.38,33.31,33.33,61000.0
2007-09-14 15:00:00,33.34,33.43,33.31,33.38,116600.0,33.34,33.43,33.31,33.38,116600.0
2007-09-14 15:30:00,33.38,33.48,33.37,33.38,60200.0,33.38,33.48,33.37,33.38,60200.0
2007-09-17 09:30:00,33.4,33.56,33.38,33.41,47800.0,33.4,33.56,33.38,33.41,47800.0
2007-09-17 10:00:00,33.45,33.47,33.38,33.38,26000.0,33.45,33.47,33.38,33.38,26000.0
2007-09-17 10:30:00,33.35,33.35,33.21,33.21,16000.0,33.35,33.35,33.21,33.21,16000.0
2007-09-17 11:00:00,33.22,33.27,33.18,33.18,17400.0,33.22,33.27,33.18,33.18,17400.0
2007-09-17 11:30:00,33.18,33.34,33.13,33.28,42000.0,33.18,33.34,33.13,33.28,42000.0
2007-09-17 12:00:00,33.26,33.38,33.23,33.38,9600.0,33.26,33.38,33.23,33.38,9600.0
2007-09-17 12:30:00,33.38,33.42,33.31,33.31,7800.0,33.38,33.42,33.31,33.31,7800.0
2007-09-17 13:00:00,33.31,33.42,33.26,33.41,18600.0,33.31,33.42,33.26,33.41,18600.0
2007-09-17 13:30:00,33.41,33.52,33.38,33.41,67400.0,33.41,33.52,33.38,33.41,67400.0
2007-09-17 14:00:00,33.43,33.43,33.36,33.4,8600.0,33.43,33.43,33.36,33.4,8600.0
2007-09-17 14:30:00,33.43,33.47,33.38,33.38,9200.0,33.43,33.47,33.38,33.38,9200.0
2007-09-17 15:00:00,33.36,33.47,33.33,33.43,18200.0,33.36,33.47,33.33,33.43,18200.0
2007-09-17 15:30:00,33.43,33.43,33.26,33.29,43400.0,33.43,33.43,33.26,33.29,43400.0
2007-09-18 09:30:00,33.34,33.34,33.16,33.21,22800.0,33.34,33.34,33.16,33.21,22800.0
2007-09-18 10:00:00,33.21,33.28,33.18,33.25,22000.0,33.21,33.28,33.18,33.25,22000.0
2007-09-18 10:30:00,33.25,33.25,33.19,33.22,32400.0,33.25,33.25,33.19,33.22,32400.0
2007-09-18 11:00:00,33.19,33.37,33.17,33.24,126600.0,33.19,33.37,33.17,33.24,126600.0
2007-09-18 11:30:00,33.27,33.3,33.27,33.27,13400.0,33.27,33.3,33.27,33.27,13400.0
2007-09-18 12:00:00,33.28,33.39,33.27,33.37,68400.0,33.28,33.39,33.27,33.37,68400.0
2007-09-18 12:30:00,33.36,33.4,33.29,33.29,117200.0,33.36,33.4,33.29,33.29,117200.0
2007-09-18 13:00:00,33.27,33.27,33.15,33.17,89000.0,33.27,33.27,33.15,33.17,89000.0
2007-09-18 13:30:00,33.15,33.16,33.0,33.06,40200.0,33.15,33.16,33.0,33.06,40200.0
2007-09-18 14:00:00,33.06,33.48,33.0,33.25,106400.0,33.06,33.48,33.0,33.25,106400.0
2007-09-18 14:30:00,33.27,33.62,33.27,33.32,75400.0,33.27,33.62,33.27,33.32,75400.0
2007-09-18 15:00:00,33.29,33.44,33.25,33.41,55800.0,33.29,33.44,33.25,33.41,55800.0
2007-09-18 15:30:00,33.4,33.52,33.35,33.49,160400.0,33.4,33.52,33.35,33.49,160400.0
2007-09-19 09:30:00,33.49,33.54,33.33,33.49,17600.0,33.49,33.54,33.33,33.49,17600.0
2007-09-19 10:00:00,33.47,33.49,33.4,33.43,14800.0,33.47,33.49,33.4,33.43,14800.0
2007-09-19 10:30:00,33.45,33.45,33.28,33.28,31000.0,33.45,33.45,33.28,33.28,31000.0
2007-09-19 11:00:00,33.3,33.3,33.01,33.01,196200.0,33.3,33.3,33.01,33.01,196200.0
2007-09-19 11:30:00,33.01,33.33,33.01,33.22,92400.0,33.01,33.33,33.01,33.22,92400.0
2007-09-19 12:00:00,33.19,33.4,33.16,33.35,46000.0,33.19,33.4,33.16,33.35,46000.0
2007-09-19 12:30:00,33.32,33.32,33.19,33.22,28400.0,33.32,33.32,33.19,33.22,28400.0
2007-09-19 13:00:00,33.22,33.22,33.06,33.09,39000.0,33.22,33.22,33.06,33.09,39000.0
2007-09-19 13:30:00,33.1,33.14,33.04,33.08,48000.0,33.1,33.14,33.04,33.08,48000.0
2007-09-19 14:00:00,33.07,33.07,32.86,32.98,50600.0,33.07,33.07,32.86,32.98,50600.0
2007-09-19 14:30:00,32.98,33.17,32.98,33.13,60400.0,32.98,33.17,32.98,33.13,60400.0
2007-09-19 15:00:00,33.13,33.13,33.07,33.08,34800.0,33.13,33.13,33.07,33.08,34800.0
2007-09-19 15:30:00,33.07,33.13,33.02,33.11,155800.0,33.07,33.13,33.02,33.11,155800.0
2007-09-20 09:30:00,32.95,33.5,32.94,33.5,110000.0,32.95,33.5,32.94,33.5,110000.0
2007-09-20 10:00:00,33.49,33.49,33.31,33.31,39800.0,33.49,33.49,33.31,33.31,39800.0
2007-09-20 10:30:00,33.31,33.38,33.22,33.33,50600.0,33.31,33.38,33.22,33.33,50600.0
2007-09-20 11:00:00,33.3,33.47,33.3,33.45,84600.0,33.3,33.47,33.3,33.45,84600.0
2007-09-20 11:30:00,33.45,33.48,33.44,33.48,61000.0,33.45,33.48,33.44,33.48,61000.0
2007-09-20 12:00:00,33.48,33.5,33.38,33.4,46000.0,33.48,33.5,33.38,33.4,46000.0
2007-09-20 12:30:00,33.4,33.5,33.4,33.49,38400.0,33.4,33.5,33.4,33.49,38400.0
2007-09-20 13:00:00,33.49,33.51,33.41,33.44,35600.0,33.49,33.51,33.41,33.44,35600.0
2007-09-20 13:30:00,33.44,33.48,33.4,33.48,36400.0,33.44,33.48,33.4,33.48,36400.0
2007-09-20 14:00:00,33.46,33.49,33.39,33.43,66200.0,33.46,33.49,33.39,33.43,66200.0
2007-09-20 14:30:00,33.43,33.51,33.42,33.5,66400.0,33.43,33.51,33.42,33.5,66400.0
2007-09-20 15:00:00,33.49,33.65,33.47,33.57,178600.0,33.49,33.65,33.47,33.57,178600.0
2007-09-20 15:30:00,33.57,33.68,33.51,33.59,232200.0,33.57,33.68,33.51,33.59,232200.0
2007-09-21 09:30:00,33.53,33.7,33.28,33.3,226200.0,33.53,33.7,33.28,33.3,226200.0
2007-09-21 10:00:00,33.32,33.42,33.25,33.38,116000.0,33.32,33.42,33.25,33.38,116000.0
2007-09-21 10:30:00,33.37,33.41,33.31,33.39,76600.0,33.37,33.41,33.31,33.39,76600.0
2007-09-21 11:00:00,33.4,33.65,33.3,33.59,118200.0,33.4,33.65,33.3,33.59,118200.0
2007-09-21 11:30:00,33.58,33.6,33.46,33.54,97000.0,33.58,33.6,33.46,33.54,97000.0
2007-09-21 12:00:00,33.51,33.51,33.34,33.38,31600.0,33.51,33.51,33.34,33.38,31600.0
2007-09-21 12:30:00,33.4,33.52,33.38,33.4,25800.0,33.4,33.52,33.38,33.4,25800.0
2007-09-21 13:00:00,33.4,33.4,33.25,33.27,30200.0,33.4,33.4,33.25,33.27,30200.0
2007-09-21 13:30:00,33.28,33.33,33.22,33.23,35200.0,33.28,33.33,33.22,33.23,35200.0
2007-09-21 14:00:00,33.23,33.29,33.2,33.27,49600.0,33.23,33.29,33.2,33.27,49600.0
2007-09-21 14:30:00,33.27,33.39,33.27,33.34,43000.0,33.27,33.39,33.27,33.34,43000.0
2007-09-21 15:00:00,33.33,33.42,33.32,33.35,60400.0,33.33,33.42,33.32,33.35,60400.0
2007-09-21 15:30:00,33.36,33.51,33.35,33.5,173600.0,33.36,33.51,33.35,33.5,173600.0
2007-09-24 09:30:00,33.5,33.59,33.4,33.48,129600.0,33.5,33.59,33.4,33.48,129600.0
2007-09-24 10:00:00,33.45,33.47,33.22,33.47,78200.0,33.45,33.47,33.22,33.47,78200.0
2007-09-24 10:30:00,33.5,33.5,33.34,33.38,38200.0,33.5,33.5,33.34,33.38,38200.0
2007-09-24 11:00:00,33.39,33.45,33.33,33.42,28600.0,33.39,33.45,33.33,33.42,28600.0
2007-09-24 11:30:00,33.42,33.42,33.34,33.35,16200.0,33.42,33.42,33.34,33.35,16200.0
2007-09-24 12:00:00,33.35,33.35,33.19,33.23,35200.0,33.35,33.35,33.19,33.23,35200.0
2007-09-24 12:30:00,33.23,33.23,33.14,33.16,31200.0,33.23,33.23,33.14,33.16,31200.0
2007-09-24 13:00:00,33.16,33.17,33.15,33.16,58400.0,33.16,33.17,33.15,33.16,58400.0
2007-09-24 13:30:00,33.17,33.23,33.13,33.17,63400.0,33.17,33.23,33.13,33.17,63400.0
2007-09-24 14:00:00,33.19,33.19,33.1,33.1,45200.0,33.19,33.19,33.1,33.1,45200.0
2007-09-24 14:30:00,33.09,33.21,32.99,33.21,47000.0,33.09,33.21,32.99,33.21,47000.0
2007-09-24 15:00:00,33.21,33.21,33.08,33.12,50800.0,33.21,33.21,33.08,33.12,50800.0
2007-09-24 15:30:00,33.12,33.15,32.92,32.96,140600.0,33.12,33.15,32.92,32.96,140600.0
2007-09-25 09:30:00,32.88,33.04,32.85,33.04,26800.0,32.88,33.04,32.85,33.04,26800.0
2007-09-25 10:00:00,33.04,33.18,32.97,33.08,40000.0,33.04,33.18,32.97,33.08,40000.0
2007-09-25 10:30:00,33.1,33.15,33.06,33.1,19200.0,33.1,33.15,33.06,33.1,19200.0
2007-09-25 11:00:00,33.08,33.1,33.01,33.02,20000.0,33.08,33.1,33.01,33.02,20000.0
2007-09-25 11:30:00,33.04,33.12,33.0,33.12,17400.0,33.04,33.12,33.0,33.12,17400.0
2007-09-25 12:00:00,33.12,33.13,33.09,33.12,11600.0,33.12,33.13,33.09,33.12,11600.0
2007-09-25 12:30:00,33.11,33.17,33.09,33.13,12800.0,33.11,33.17,33.09,33.13,12800.0
2007-09-25 13:00:00,33.15,33.24,33.15,33.2,124600.0,33.15,33.24,33.15,33.2,124600.0
2007-09-25 13:30:00,33.2,33.22,33.08,33.1,110600.0,33.2,33.22,33.08,33.1,110600.0
2007-09-25 14:00:00,33.09,33.09,32.96,33.04,37600.0,33.09,33.09,32.96,33.04,37600.0
2007-09-25 14:30:00,33.05,33.08,32.97,33.01,22800.0,33.05,33.08,32.97,33.01,22800.0
2007-09-25 15:00:00,33.04,33.07,32.97,33.04,27200.0,33.04,33.07,32.97,33.04,27200.0
2007-09-25 15:30:00,33.01,33.02,32.88,32.96,111800.0,33.01,33.02,32.88,32.96,111800.0
2007-09-26 09:30:00,33.1,33.1,32.97,33.04,31200.0,33.1,33.1,32.97,33.04,31200.0
2007-09-26 10:00:00,33.05,33.08,33.0,33.06,21800.0,33.05,33.08,33.0,33.06,21800.0
2007-09-26 10:30:00,33.07,33.12,33.04,33.12,77000.0,33.07,33.12,33.04,33.12,77000.0
2007-09-26 11:00:00,33.09,33.16,33.09,33.09,28200.0,33.09,33.16,33.09,33.09,28200.0
2007-09-26 11:30:00,33.07,33.08,33.05,33.08,12800.0,33.07,33.08,33.05,33.08,12800.0
2007-09-26 12:00:00,33.06,33.19,33.05,33.18,68000.0,33.06,33.19,33.05,33.18,68000.0
2007-09-26 12:30:00,33.18,33.18,33.1,33.1,42600.0,33.18,33.18,33.1,33.1,42600.0
2007-09-26 13:00:00,33.07,33.13,33.05,33.1,10200.0,33.07,33.13,33.05,33.1,10200.0
2007-09-26 13:30:00,33.07,33.08,32.88,32.91,37400.0,33.07,33.08,32.88,32.91,37400.0
2007-09-26 14:00:00,32.9,32.95,32.82,32.85,58200.0,32.9,32.95,32.82,32.85,58200.0
2007-09-26 14:30:00,32.83,32.87,32.67,32.74,73000.0,32.83,32.87,32.67,32.74,73000.0
2007-09-26 15:00:00,32.71,32.91,32.67,32.9,52800.0,32.71,32.91,32.67,32.9,52800.0
2007-09-26 15:30:00,32.94,32.94,32.69,32.74,95200.0,32.94,32.94,32.69,32.74,95200.0
2007-09-27 09:30:00,32.92,33.33,32.92,33.3,64000.0,32.92,33.33,32.92,33.3,64000.0
2007-09-27 10:00:00,33.29,33.38,33.13,33.16,163200.0,33.29,33.38,33.13,33.16,163200.0
2007-09-27 10:30:00,33.16,33.29,33.08,33.29,44400.0,33.16,33.29,33.08,33.29,44400.0
2007-09-27 11:00:00,33.28,33.38,33.27,33.38,27600.0,33.28,33.38,33.27,33.38,27600.0
2007-09-27 11:30:00,33.37,33.55,33.36,33.55,123800.0,33.37,33.55,33.36,33.55,123800.0
2007-09-27 12:00:00,33.54,33.76,33.52,33.68,132800.0,33.54,33.76,33.52,33.68,132800.0
2007-09-27 12:30:00,33.7,33.7,33.23,33.24,52400.0,33.7,33.7,33.23,33.24,52400.0
2007-09-27 13:00:00,33.26,33.43,33.23,33.4,28800.0,33.26,33.43,33.23,33.4,28800.0
2007-09-27 13:30:00,33.4,33.47,33.38,33.46,37600.0,33.4,33.47,33.38,33.46,37600.0
2007-09-27 14:00:00,33.46,33.58,33.44,33.5,41000.0,33.46,33.58,33.44,33.5,41000.0
2007-09-27 14:30:00,33.5,33.5,33.38,33.41,52400.0,33.5,33.5,33.38,33.41,52400.0
2007-09-27 15:00:00,33.41,33.46,33.33,33.38,68000.0,33.41,33.46,33.33,33.38,68000.0
2007-09-27 15:30:00,33.38,33.51,33.33,33.33,131200.0,33.38,33.51,33.33,33.33,131200.0
2007-09-28 09:30:00,33.26,33.72,33.26,33.72,86400.0,33.26,33.72,33.26,33.72,86400.0
2007-09-28 10:00:00,33.71,33.73,33.27,33.27,140200.0,33.71,33.73,33.27,33.27,140200.0
2007-09-28 10:30:00,33.27,33.27,33.13,33.16,40600.0,33.27,33.27,33.13,33.16,40600.0
2007-09-28 11:00:00,33.17,33.18,32.88,32.93,114600.0,33.17,33.18,32.88,32.93,114600.0
2007-09-28 11:30:00,32.93,33.1,32.92,33.06,119200.0,32.93,33.1,32.92,33.06,119200.0
2007-09-28 12:00:00,33.07,33.08,33.0,33.01,25600.0,33.07,33.08,33.0,33.01,25600.0
2007-09-28 12:30:00,33.02,33.14,33.02,33.12,21000.0,33.02,33.14,33.02,33.12,21000.0
2007-09-28 13:00:00,33.11,33.25,33.1,33.24,34600.0,33.11,33.25,33.1,33.24,34600.0
2007-09-28 13:30:00,33.24,33.35,33.24,33.35,28600.0,33.24,33.35,33.24,33.35,28600.0
2007-09-28 14:00:00,33.35,33.35,33.21,33.23,32000.0,33.35,33.35,33.21,33.23,32000.0
2007-09-28 14:30:00,33.24,33.26,33.16,33.26,64200.0,33.24,33.26,33.16,33.26,64200.0
2007-09-28 15:00:00,33.26,33.3,33.17,33.23,54800.0,33.26,33.3,33.17,33.23,54800.0
2007-09-28 15:30:00,33.22,33.27,33.2,33.25,94600.0,33.22,33.27,33.2,33.25,94600.0
2007-10-01 09:30:00,33.26,33.27,32.88,33.22,123600.0,33.26,33.27,32.88,33.22,123600.0
2007-10-01 10:00:00,33.23,33.35,33.22,33.32,25800.0,33.23,33.35,33.22,33.32,25800.0
2007-10-01 10:30:00,33.33,33.35,33.25,33.34,67400.0,33.33,33.35,33.25,33.34,67400.0
2007-10-01 11:00:00,33.35,33.71,33.35,33.66,178400.0,33.35,33.71,33.35,33.66,178400.0
2007-10-01 11:30:00,33.66,33.73,33.5,33.68,55000.0,33.66,33.73,33.5,33.68,55000.0
2007-10-01 12:00:00,33.68,33.68,33.57,33.61,166200.0,33.68,33.68,33.57,33.61,166200.0
2007-10-01 12:30:00,33.61,33.61,33.5,33.5,21800.0,33.61,33.61,33.5,33.5,21800.0
2007-10-01 13:00:00,33.51,33.57,33.5,33.56,30000.0,33.51,33.57,33.5,33.56,30000.0
2007-10-01 13:30:00,33.56,33.56,33.5,33.55,40600.0,33.56,33.56,33.5,33.55,40600.0
2007-10-01 14:00:00,33.55,33.58,33.49,33.5,113600.0,33.55,33.58,33.49,33.5,113600.0
2007-10-01 14:30:00,33.51,33.57,33.47,33.49,31800.0,33.51,33.57,33.47,33.49,31800.0
2007-10-01 15:00:00,33.49,33.51,33.47,33.49,46000.0,33.49,33.51,33.47,33.49,46000.0
2007-10-01 15:30:00,33.49,33.55,33.38,33.47,141400.0,33.49,33.55,33.38,33.47,141400.0
2007-10-02 09:30:00,33.41,33.46,33.34,33.4,200200.0,33.41,33.46,33.34,33.4,200200.0
2007-10-02 10:00:00,33.41,33.41,33.16,33.24,73400.0,33.41,33.41,33.16,33.24,73400.0
2007-10-02 10:30:00,33.24,33.24,33.1,33.13,50800.0,33.24,33.24,33.1,33.13,50800.0
2007-10-02 11:00:00,33.13,33.13,32.98,33.02,89600.0,33.13,33.13,32.98,33.02,89600.0
2007-10-02 11:30:00,33.03,33.03,32.92,32.96,40400.0,33.03,33.03,32.92,32.96,40400.0
2007-10-02 12:00:00,32.99,33.05,32.88,33.01,63200.0,32.99,33.05,32.88,33.01,63200.0
2007-10-02 12:30:00,33.02,33.05,32.96,33.02,17400.0,33.02,33.05,32.96,33.02,17400.0
2007-10-02 13:00:00,33.02,33.02,32.95,32.96,28800.0,33.02,33.02,32.95,32.96,28800.0
2007-10-02 13:30:00,32.98,33.02,32.87,33.01,38800.0,32.98,33.02,32.87,33.01,38800.0
2007-10-02 14:00:00,32.99,32.99,32.95,32.97,18400.0,32.99,32.99,32.95,32.97,18400.0
2007-10-02 14:30:00,32.97,33.07,32.96,32.98,47000.0,32.97,33.07,32.96,32.98,47000.0
2007-10-02 15:00:00,33.01,33.08,32.94,33.02,61600.0,33.01,33.08,32.94,33.02,61600.0
2007-10-02 15:30:00,33.02,33.07,33.0,33.07,94800.0,33.02,33.07,33.0,33.07,94800.0
2007-10-03 09:30:00,32.98,33.15,32.83,32.92,47400.0,32.98,33.15,32.83,32.92,47400.0
2007-10-03 10:00:00,32.98,32.98,32.88,32.89,19600.0,32.98,32.98,32.88,32.89,19600.0
2007-10-03 10:30:00,32.9,32.96,32.89,32.9,68600.0,32.9,32.96,32.89,32.9,68600.0
2007-10-03 11:00:00,32.91,32.96,32.88,32.9,37800.0,32.91,32.96,32.88,32.9,37800.0
2007-10-03 11:30:00,32.88,32.91,32.86,32.88,45600.0,32.88,32.91,32.86,32.88,45600.0
2007-10-03 12:00:00,32.9,32.9,32.86,32.86,37200.0,32.9,32.9,32.86,32.86,37200.0
2007-10-03 12:30:00,32.86,33.04,32.85,32.99,30600.0,32.86,33.04,32.85,32.99,30600.0
2007-10-03 13:00:00,33.01,33.02,32.84,32.95,99800.0,33.01,33.02,32.84,32.95,99800.0
2007-10-03 13:30:00,32.96,32.96,32.76,32.76,25600.0,32.96,32.96,32.76,32.76,25600.0
2007-10-03 14:00:00,32.77,32.84,32.76,32.81,272200.0,32.77,32.84,32.76,32.81,272200.0
2007-10-03 14:30:00,32.81,32.83,32.75,32.75,32000.0,32.81,32.83,32.75,32.75,32000.0
2007-10-03 15:00:00,32.75,32.84,32.75,32.8,44400.0,32.75,32.84,32.75,32.8,44400.0
2007-10-03 15:30:00,32.79,32.81,32.74,32.77,102400.0,32.79,32.81,32.74,32.77,102400.0
2007-10-04 09:30:00,32.83,32.97,32.74,32.83,24000.0,32.83,32.97,32.74,32.83,24000.0
2007-10-04 10:00:00,32.84,32.95,32.83,32.9,141400.0,32.84,32.95,32.83,32.9,141400.0
2007-10-04 10:30:00,32.87,33.05,32.82,33.02,52400.0,32.87,33.05,32.82,33.02,52400.0
2007-10-04 11:00:00,33.01,33.19,32.99,33.13,42200.0,33.01,33.19,32.99,33.13,42200.0
2007-10-04 11:30:00,33.15,33.27,33.15,33.21,25600.0,33.15,33.27,33.15,33.21,25600.0
2007-10-04 12:00:00,33.23,33.4,33.23,33.4,32800.0,33.23,33.4,33.23,33.4,32800.0
2007-10-04 12:30:00,33.38,33.52,33.38,33.45,33200.0,33.38,33.52,33.38,33.45,33200.0
2007-10-04 13:00:00,33.44,33.44,33.34,33.4,20400.0,33.44,33.44,33.34,33.4,20400.0
2007-10-04 13:30:00,33.4,33.46,33.4,33.42,20800.0,33.4,33.46,33.4,33.42,20800.0
2007-10-04 14:00:00,33.42,33.43,33.24,33.34,84400.0,33.42,33.43,33.24,33.34,84400.0
2007-10-04 14:30:00,33.34,33.34,33.19,33.34,39200.0,33.34,33.34,33.19,33.34,39200.0
2007-10-04 15:00:00,33.35,33.36,33.27,33.32,29200.0,33.35,33.36,33.27,33.32,29200.0
2007-10-04 15:30:00,33.31,33.35,33.23,33.33,147000.0,33.31,33.35,33.23,33.33,147000.0
2007-10-05 09:30:00,33.47,33.47,33.26,33.33,103000.0,33.47,33.47,33.26,33.33,103000.0
2007-10-05 10:00:00,33.32,33.35,33.26,33.28,44200.0,33.32,33.35,33.26,33.28,44200.0
2007-10-05 10:30:00,33.28,33.31,33.25,33.29,33200.0,33.28,33.31,33.25,33.29,33200.0
2007-10-05 11:00:00,33.33,33.35,33.31,33.35,23800.0,33.33,33.35,33.31,33.35,23800.0
2007-10-05 11:30:00,33.34,33.36,33.13,33.13,81200.0,33.34,33.36,33.13,33.13,81200.0
2007-10-05 12:00:00,33.15,33.32,33.08,33.27,52000.0,33.15,33.32,33.08,33.27,52000.0
2007-10-05 12:30:00,33.29,33.38,33.26,33.36,9000.0,33.29,33.38,33.26,33.36,9000.0
2007-10-05 13:00:00,33.35,33.35,33.23,33.33,28200.0,33.35,33.35,33.23,33.33,28200.0
2007-10-05 13:30:00,33.34,33.41,33.32,33.39,37600.0,33.34,33.41,33.32,33.39,37600.0
2007-10-05 14:00:00,33.37,33.45,33.37,33.44,74400.0,33.37,33.45,33.37,33.44,74400.0
2007-10-05 14:30:00,33.43,33.48,33.41,33.44,38000.0,33.43,33.48,33.41,33.44,38000.0
2007-10-05 15:00:00,33.44,33.57,33.44,33.47,69200.0,33.44,33.57,33.44,33.47,69200.0
2007-10-05 15:30:00,33.49,33.82,33.49,33.69,236600.0,33.49,33.82,33.49,33.69,236600.0
2007-10-08 09:30:00,33.67,33.73,33.57,33.66,32800.0,33.67,33.73,33.57,33.66,32800.0
2007-10-08 10:00:00,33.66,33.66,33.59,33.65,30000.0,33.66,33.66,33.59,33.65,30000.0
2007-10-08 10:30:00,33.66,33.69,33.62,33.62,19600.0,33.66,33.69,33.62,33.62,19600.0
2007-10-08 11:00:00,33.6,33.66,33.58,33.6,18400.0,33.6,33.66,33.58,33.6,18400.0
2007-10-08 11:30:00,33.59,33.68,33.59,33.66,11200.0,33.59,33.68,33.59,33.66,11200.0
2007-10-08 12:00:00,33.64,33.66,33.33,33.4,121400.0,33.64,33.66,33.33,33.4,121400.0
2007-10-08 12:30:00,33.41,33.66,33.41,33.65,38400.0,33.41,33.66,33.41,33.65,38400.0
2007-10-08 13:00:00,33.65,33.65,33.53,33.61,8600.0,33.65,33.65,33.53,33.61,8600.0
2007-10-08 13:30:00,33.62,33.65,33.58,33.63,14200.0,33.62,33.65,33.58,33.63,14200.0
2007-10-08 14:00:00,33.64,33.64,33.56,33.59,31000.0,33.64,33.64,33.56,33.59,31000.0
2007-10-08 14:30:00,33.6,33.63,33.52,33.56,37200.0,33.6,33.63,33.52,33.56,37200.0
2007-10-08 15:00:00,33.57,33.7,33.57,33.64,26800.0,33.57,33.7,33.57,33.64,26800.0
2007-10-08 15:30:00,33.65,33.73,33.6,33.65,98600.0,33.65,33.73,33.6,33.65,98600.0
2007-10-09 09:30:00,33.65,33.75,33.48,33.63,69000.0,33.65,33.75,33.48,33.63,69000.0
2007-10-09 10:00:00,33.63,33.64,33.53,33.6,48000.0,33.63,33.64,33.53,33.6,48000.0
2007-10-09 10:30:00,33.6,33.66,33.6,33.63,22600.0,33.6,33.66,33.6,33.63,22600.0
2007-10-09 11:00:00,33.63,33.64,33.6,33.63,20400.0,33.63,33.64,33.6,33.63,20400.0
2007-10-09 11:30:00,33.63,33.68,33.58,33.63,41400.0,33.63,33.68,33.58,33.63,41400.0
2007-10-09 12:00:00,33.63,33.63,33.56,33.56,11600.0,33.63,33.63,33.56,33.56,11600.0
2007-10-09 12:30:00,33.55,33.58,33.48,33.54,18600.0,33.55,33.58,33.48,33.54,18600.0
2007-10-09 13:00:00,33.54,33.55,33.2,33.3,81000.0,33.54,33.55,33.2,33.3,81000.0
2007-10-09 13:30:00,33.32,33.38,33.29,33.38,19800.0,33.32,33.38,33.29,33.38,19800.0
2007-10-09 14:00:00,33.36,33.67,33.35,33.63,50600.0,33.36,33.67,33.35,33.63,50600.0
2007-10-09 14:30:00,33.63,33.74,33.63,33.68,27800.0,33.63,33.74,33.63,33.68,27800.0
2007-10-09 15:00:00,33.68,33.68,33.52,33.54,117200.0,33.68,33.68,33.52,33.54,117200.0
2007-10-09 15:30:00,33.54,33.66,33.43,33.52,211200.0,33.54,33.66,33.43,33.52,211200.0
2007-10-10 09:30:00,33.44,33.71,33.44,33.51,33800.0,33.44,33.71,33.44,33.51,33800.0
2007-10-10 10:00:00,33.45,33.47,33.38,33.46,11000.0,33.45,33.47,33.38,33.46,11000.0
2007-10-10 10:30:00,33.46,33.46,33.35,33.35,18600.0,33.46,33.46,33.35,33.35,18600.0
2007-10-10 11:00:00,33.37,33.42,33.35,33.4,8400.0,33.37,33.42,33.35,33.4,8400.0
2007-10-10 11:30:00,33.38,33.42,33.35,33.38,10200.0,33.38,33.42,33.35,33.38,10200.0
2007-10-10 12:00:00,33.38,33.38,33.24,33.29,20200.0,33.38,33.38,33.24,33.29,20200.0
2007-10-10 12:30:00,33.32,33.36,33.21,33.21,13600.0,33.32,33.36,33.21,33.21,13600.0
2007-10-10 13:00:00,33.2,33.29,33.16,33.21,44200.0,33.2,33.29,33.16,33.21,44200.0
2007-10-10 13:30:00,33.2,33.29,33.2,33.22,45600.0,33.2,33.29,33.2,33.22,45600.0
2007-10-10 14:00:00,33.23,33.29,33.2,33.2,34400.0,33.23,33.29,33.2,33.2,34400.0
2007-10-10 14:30:00,33.2,33.28,33.16,33.21,22200.0,33.2,33.28,33.16,33.21,22200.0
2007-10-10 15:00:00,33.19,33.38,33.19,33.32,65000.0,33.19,33.38,33.19,33.32,65000.0
2007-10-10 15:30:00,33.28,33.3,33.09,33.2,156000.0,33.28,33.3,33.09,33.2,156000.0
2007-10-11 09:30:00,33.34,33.49,33.2,33.31,35400.0,33.34,33.49,33.2,33.31,35400.0
2007-10-11 10:00:00,33.32,33.48,33.3,33.44,31800.0,33.32,33.48,33.3,33.44,31800.0
2007-10-11 10:30:00,33.44,33.44,33.14,33.19,28000.0,33.44,33.44,33.14,33.19,28000.0
2007-10-11 11:00:00,33.19,33.24,32.95,32.99,37800.0,33.19,33.24,32.95,32.99,37800.0
2007-10-11 11:30:00,32.98,33.13,32.98,33.08,34200.0,32.98,33.13,32.98,33.08,34200.0
2007-10-11 12:00:00,33.1,33.13,32.96,32.98,29800.0,33.1,33.13,32.96,32.98,29800.0
2007-10-11 12:30:00,32.98,33.01,32.96,33.0,49200.0,32.98,33.01,32.96,33.0,49200.0
2007-10-11 13:00:00,33.02,33.11,32.98,32.98,25000.0,33.02,33.11,32.98,32.98,25000.0
2007-10-11 13:30:00,32.99,32.99,32.82,32.85,41600.0,32.99,32.99,32.82,32.85,41600.0
2007-10-11 14:00:00,32.85,32.88,32.71,32.74,78800.0,32.85,32.88,32.71,32.74,78800.0
2007-10-11 14:30:00,32.74,32.91,32.71,32.77,66600.0,32.74,32.91,32.71,32.77,66600.0
2007-10-11 15:00:00,32.77,32.87,32.72,32.72,85800.0,32.77,32.87,32.72,32.72,85800.0
2007-10-11 15:30:00,32.72,32.88,32.69,32.77,87000.0,32.72,32.88,32.69,32.77,87000.0
2007-10-12 09:30:00,32.79,32.8,32.66,32.69,35000.0,32.79,32.8,32.66,32.69,35000.0
2007-10-12 10:00:00,32.72,32.82,32.52,32.77,74000.0,32.72,32.82,32.52,32.77,74000.0
2007-10-12 10:30:00,32.8,32.87,32.72,32.87,47600.0,32.8,32.87,32.72,32.87,47600.0
2007-10-12 11:00:00,32.85,32.93,32.8,32.85,91000.0,32.85,32.93,32.8,32.85,91000.0
2007-10-12 11:30:00,32.85,32.91,32.81,32.88,67200.0,32.85,32.91,32.81,32.88,67200.0
2007-10-12 12:00:00,32.88,32.94,32.85,32.88,35200.0,32.88,32.94,32.85,32.88,35200.0
2007-10-12 12:30:00,32.88,33.0,32.85,33.0,35400.0,32.88,33.0,32.85,33.0,35400.0
2007-10-12 13:00:00,33.0,33.0,32.88,32.9,68400.0,33.0,33.0,32.88,32.9,68400.0
2007-10-12 13:30:00,32.9,32.97,32.89,32.97,18800.0,32.9,32.97,32.89,32.97,18800.0
2007-10-12 14:00:00,32.95,33.08,32.92,33.0,33200.0,32.95,33.08,32.92,33.0,33200.0
2007-10-12 14:30:00,32.99,33.0,32.9,32.93,21000.0,32.99,33.0,32.9,32.93,21000.0
2007-10-12 15:00:00,32.94,33.0,32.92,32.93,64600.0,32.94,33.0,32.92,32.93,64600.0
2007-10-12 15:30:00,32.93,33.08,32.91,33.01,109800.0,32.93,33.08,32.91,33.01,109800.0
2007-10-15 09:30:00,32.88,33.32,32.88,33.22,38000.0,32.88,33.32,32.88,33.22,38000.0
2007-10-15 10:00:00,33.19,33.19,33.06,33.07,20600.0,33.19,33.19,33.06,33.07,20600.0
2007-10-15 10:30:00,33.09,33.13,33.0,33.02,36800.0,33.09,33.13,33.0,33.02,36800.0
2007-10-15 11:00:00,32.99,33.08,32.95,33.04,59600.0,32.99,33.08,32.95,33.04,59600.0
2007-10-15 11:30:00,33.04,33.09,32.9,32.95,47000.0,33.04,33.09,32.9,32.95,47000.0
2007-10-15 12:00:00,32.95,33.01,32.82,32.84,48800.0,32.95,33.01,32.82,32.84,48800.0
2007-10-15 12:30:00,32.83,32.88,32.63,32.72,93600.0,32.83,32.88,32.63,32.72,93600.0
2007-10-15 13:00:00,32.73,32.87,32.73,32.83,53800.0,32.73,32.87,32.73,32.83,53800.0
2007-10-15 13:30:00,32.85,32.85,32.76,32.82,48800.0,32.85,32.85,32.76,32.82,48800.0
2007-10-15 14:00:00,32.81,32.9,32.75,32.86,50800.0,32.81,32.9,32.75,32.86,50800.0
2007-10-15 14:30:00,32.85,32.91,32.73,32.76,124600.0,32.85,32.91,32.73,32.76,124600.0
2007-10-15 15:00:00,32.75,32.84,32.67,32.74,119400.0,32.75,32.84,32.67,32.74,119400.0
2007-10-15 15:30:00,32.74,33.02,32.74,32.98,193200.0,32.74,33.02,32.74,32.98,193200.0
2007-10-16 09:30:00,32.95,33.37,32.95,33.36,79800.0,32.95,33.37,32.95,33.36,79800.0
2007-10-16 10:00:00,33.35,33.42,33.27,33.38,109600.0,33.35,33.42,33.27,33.38,109600.0
2007-10-16 10:30:00,33.38,33.59,33.35,33.59,63600.0,33.38,33.59,33.35,33.59,63600.0
2007-10-16 11:00:00,33.56,33.63,33.53,33.58,47800.0,33.56,33.63,33.53,33.58,47800.0
2007-10-16 11:30:00,33.59,33.72,33.59,33.66,51000.0,33.59,33.72,33.59,33.66,51000.0
2007-10-16 12:00:00,33.66,33.72,33.6,33.69,67000.0,33.66,33.72,33.6,33.69,67000.0
2007-10-16 12:30:00,33.69,33.72,33.62,33.72,34200.0,33.69,33.72,33.62,33.72,34200.0
2007-10-16 13:00:00,33.71,33.72,33.41,33.46,39200.0,33.71,33.72,33.41,33.46,39200.0
2007-10-16 13:30:00,33.46,33.48,33.35,33.37,38000.0,33.46,33.48,33.35,33.37,38000.0
2007-10-16 14:00:00,33.37,33.47,33.35,33.38,81200.0,33.37,33.47,33.35,33.38,81200.0
2007-10-16 14:30:00,33.38,33.66,33.38,33.6,69000.0,33.38,33.66,33.38,33.6,69000.0
2007-10-16 15:00:00,33.6,33.85,33.6,33.77,181800.0,33.6,33.85,33.6,33.77,181800.0
2007-10-16 15:30:00,33.77,33.95,33.74,33.81,215200.0,33.77,33.95,33.74,33.81,215200.0
2007-10-17 09:30:00,34.27,34.65,34.23,34.43,181800.0,34.27,34.65,34.23,34.43,181800.0
2007-10-17 10:00:00,34.39,34.48,34.33,34.44,67200.0,34.39,34.48,34.33,34.44,67200.0
2007-10-17 10:30:00,34.45,34.55,34.43,34.52,87000.0,34.45,34.55,34.43,34.52,87000.0
2007-10-17 11:00:00,34.54,34.58,34.5,34.52,88200.0,34.54,34.58,34.5,34.52,88200.0
2007-10-17 11:30:00,34.52,34.63,34.52,34.62,105600.0,34.52,34.63,34.52,34.62,105600.0
2007-10-17 12:00:00,34.61,34.76,34.6,34.62,61400.0,34.61,34.76,34.6,34.62,61400.0
2007-10-17 12:30:00,34.62,34.63,34.57,34.6,39400.0,34.62,34.63,34.57,34.6,39400.0
2007-10-17 13:00:00,34.6,34.78,34.52,34.68,66200.0,34.6,34.78,34.52,34.68,66200.0
2007-10-17 13:30:00,34.67,34.74,34.56,34.62,106800.0,34.67,34.74,34.56,34.62,106800.0
2007-10-17 14:00:00,34.6,34.75,34.6,34.75,180200.0,34.6,34.75,34.6,34.75,180200.0
2007-10-17 14:30:00,34.74,34.88,34.71,34.85,101600.0,34.74,34.88,34.71,34.85,101600.0
2007-10-17 15:00:00,34.85,34.89,34.77,34.88,219000.0,34.85,34.89,34.77,34.88,219000.0
2007-10-17 15:30:00,34.89,35.29,34.89,35.21,638400.0,34.89,35.29,34.89,35.21,638400.0
2007-10-18 09:30:00,35.0,35.13,34.85,34.96,115200.0,35.0,35.13,34.85,34.96,115200.0
2007-10-18 10:00:00,34.98,35.19,34.84,35.1,134600.0,34.98,35.19,34.84,35.1,134600.0
2007-10-18 10:30:00,35.1,35.38,35.1,35.24,57800.0,35.1,35.38,35.1,35.24,57800.0
2007-10-18 11:00:00,35.25,35.3,35.1,35.3,42400.0,35.25,35.3,35.1,35.3,42400.0
2007-10-18 11:30:00,35.3,35.48,35.29,35.42,53200.0,35.3,35.48,35.29,35.42,53200.0
2007-10-18 12:00:00,35.41,35.44,35.17,35.17,35000.0,35.41,35.44,35.17,35.17,35000.0
2007-10-18 12:30:00,35.17,35.46,35.07,35.41,96600.0,35.17,35.46,35.07,35.41,96600.0
2007-10-18 13:00:00,35.41,35.48,35.37,35.48,38000.0,35.41,35.48,35.37,35.48,38000.0
2007-10-18 13:30:00,35.48,35.55,35.46,35.55,65200.0,35.48,35.55,35.46,35.55,65200.0
2007-10-18 14:00:00,35.55,35.55,35.27,35.35,85200.0,35.55,35.55,35.27,35.35,85200.0
2007-10-18 14:30:00,35.35,35.46,35.34,35.41,68600.0,35.35,35.46,35.34,35.41,68600.0
2007-10-18 15:00:00,35.41,35.52,35.4,35.41,157800.0,35.41,35.52,35.4,35.41,157800.0
2007-10-18 15:30:00,35.41,35.55,35.31,35.51,187600.0,35.41,35.55,35.31,35.51,187600.0
2007-10-19 09:30:00,35.52,35.59,35.2,35.51,81600.0,35.52,35.59,35.2,35.51,81600.0
2007-10-19 10:00:00,35.52,35.53,35.33,35.46,63200.0,35.52,35.53,35.33,35.46,63200.0
2007-10-19 10:30:00,35.44,35.44,35.35,35.37,48000.0,35.44,35.44,35.35,35.37,48000.0
2007-10-19 11:00:00,35.37,35.73,35.35,35.7,104800.0,35.37,35.73,35.35,35.7,104800.0
2007-10-19 11:30:00,35.69,35.74,35.58,35.66,96400.0,35.69,35.74,35.58,35.66,96400.0
2007-10-19 12:00:00,35.66,35.76,35.65,35.75,92000.0,35.66,35.76,35.65,35.75,92000.0
2007-10-19 12:30:00,35.75,35.76,35.69,35.72,108000.0,35.75,35.76,35.69,35.72,108000.0
2007-10-19 13:00:00,35.72,35.81,35.61,35.66,206000.0,35.72,35.81,35.61,35.66,206000.0
2007-10-19 13:30:00,35.67,35.68,35.51,35.62,68000.0,35.67,35.68,35.51,35.62,68000.0
2007-10-19 14:00:00,35.63,35.63,35.3,35.42,107400.0,35.63,35.63,35.3,35.42,107400.0
2007-10-19 14:30:00,35.42,35.49,35.38,35.42,39800.0,35.42,35.49,35.38,35.42,39800.0
2007-10-19 15:00:00,35.42,35.48,35.36,35.41,66400.0,35.42,35.48,35.36,35.41,66400.0
2007-10-19 15:30:00,35.43,35.54,35.38,35.38,137400.0,35.43,35.54,35.38,35.38,137400.0
2007-10-22 09:30:00,35.45,35.8,35.4,35.8,63600.0,35.45,35.8,35.4,35.8,63600.0
2007-10-22 10:00:00,35.8,36.15,35.74,36.1,160000.0,35.8,36.15,35.74,36.1,160000.0
2007-10-22 10:30:00,36.1,36.13,35.75,35.87,172200.0,36.1,36.13,35.75,35.87,172200.0
2007-10-22 11:00:00,35.87,35.88,35.77,35.85,206000.0,35.87,35.88,35.77,35.85,206000.0
2007-10-22 11:30:00,35.85,36.02,35.83,35.95,71400.0,35.85,36.02,35.83,35.95,71400.0
2007-10-22 12:00:00,35.94,36.05,35.92,36.02,59600.0,35.94,36.05,35.92,36.02,59600.0
2007-10-22 12:30:00,36.02,36.08,35.91,36.05,92400.0,36.02,36.08,35.91,36.05,92400.0
2007-10-22 13:00:00,36.05,36.11,35.99,36.07,82600.0,36.05,36.11,35.99,36.07,82600.0
2007-10-22 13:30:00,36.04,36.1,36.02,36.03,44400.0,36.04,36.1,36.02,36.03,44400.0
2007-10-22 14:00:00,36.04,36.07,35.92,35.99,89800.0,36.04,36.07,35.92,35.99,89800.0
2007-10-22 14:30:00,35.98,36.0,35.82,35.85,60600.0,35.98,36.0,35.82,35.85,60600.0
2007-10-22 15:00:00,35.85,36.04,35.84,36.04,60600.0,35.85,36.04,35.84,36.04,60600.0
2007-10-22 15:30:00,36.04,36.04,35.91,35.94,209800.0,36.04,36.04,35.91,35.94,209800.0
2007-10-23 09:30:00,36.24,36.24,35.84,35.85,68200.0,36.24,36.24,35.84,35.85,68200.0
2007-10-23 10:00:00,35.87,36.05,35.83,35.9,53200.0,35.87,36.05,35.83,35.9,53200.0
2007-10-23 10:30:00,35.89,36.13,35.85,36.13,51400.0,35.89,36.13,35.85,36.13,51400.0
2007-10-23 11:00:00,36.13,36.13,35.98,36.08,49800.0,36.13,36.13,35.98,36.08,49800.0
2007-10-23 11:30:00,36.08,36.1,35.99,36.02,35000.0,36.08,36.1,35.99,36.02,35000.0
2007-10-23 12:00:00,36.01,36.12,36.01,36.12,28600.0,36.01,36.12,36.01,36.12,28600.0
2007-10-23 12:30:00,36.12,36.15,36.06,36.07,28200.0,36.12,36.15,36.06,36.07,28200.0
2007-10-23 13:00:00,36.06,36.23,36.04,36.13,37200.0,36.06,36.23,36.04,36.13,37200.0
2007-10-23 13:30:00,36.13,36.16,35.93,35.96,84800.0,36.13,36.16,35.93,35.96,84800.0
2007-10-23 14:00:00,35.96,36.2,35.95,36.1,241000.0,35.96,36.2,35.95,36.1,241000.0
2007-10-23 14:30:00,36.09,36.15,35.94,36.04,219200.0,36.09,36.15,35.94,36.04,219200.0
2007-10-23 15:00:00,36.04,36.04,35.92,35.99,67800.0,36.04,36.04,35.92,35.99,67800.0
2007-10-23 15:30:00,35.99,36.15,35.97,36.13,203400.0,35.99,36.15,35.97,36.13,203400.0
2007-10-24 09:30:00,36.02,36.13,35.85,35.85,33600.0,36.02,36.13,35.85,35.85,33600.0
2007-10-24 10:00:00,35.85,35.85,35.65,35.81,43200.0,35.85,35.85,35.65,35.81,43200.0
2007-10-24 10:30:00,35.79,35.8,35.55,35.63,49200.0,35.79,35.8,35.55,35.63,49200.0
2007-10-24 11:00:00,35.63,35.79,35.56,35.79,45800.0,35.63,35.79,35.56,35.79,45800.0
2007-10-24 11:30:00,35.81,36.9,35.74,36.29,324000.0,35.81,36.9,35.74,36.29,324000.0
2007-10-24 12:00:00,36.3,36.49,36.25,36.37,49000.0,36.3,36.49,36.25,36.37,49000.0
2007-10-24 12:30:00,36.35,36.37,36.31,36.34,41000.0,36.35,36.37,36.31,36.34,41000.0
2007-10-24 13:00:00,36.34,36.48,36.33,36.38,51800.0,36.34,36.48,36.33,36.38,51800.0
2007-10-24 13:30:00,36.35,36.35,35.87,35.9,66600.0,36.35,36.35,35.87,35.9,66600.0
2007-10-24 14:00:00,35.9,35.99,35.73,35.94,171400.0,35.9,35.99,35.73,35.94,171400.0
2007-10-24 14:30:00,35.93,35.96,35.72,35.88,67400.0,35.93,35.96,35.72,35.88,67400.0
2007-10-24 15:00:00,35.88,36.09,35.85,36.09,76600.0,35.88,36.09,35.85,36.09,76600.0
2007-10-24 15:30:00,36.1,36.15,35.82,36.04,284200.0,36.1,36.15,35.82,36.04,284200.0
2007-10-25 09:30:00,36.07,36.09,35.84,35.84,14600.0,36.07,36.09,35.84,35.84,14600.0
2007-10-25 10:00:00,35.85,36.24,35.83,36.01,45200.0,35.85,36.24,35.83,36.01,45200.0
2007-10-25 10:30:00,36.01,36.04,35.81,36.0,46600.0,36.01,36.04,35.81,36.0,46600.0
2007-10-25 11:00:00,36.02,36.02,35.92,35.96,13000.0,36.02,36.02,35.92,35.96,13000.0
2007-10-25 11:30:00,35.94,35.94,35.46,35.51,102800.0,35.94,35.94,35.46,35.51,102800.0
2007-10-25 12:00:00,35.49,35.73,35.47,35.69,96800.0,35.49,35.73,35.47,35.69,96800.0
2007-10-25 12:30:00,35.69,35.74,35.61,35.74,11200.0,35.69,35.74,35.61,35.74,11200.0
2007-10-25 13:00:00,35.74,35.75,35.51,35.6,41600.0,35.74,35.75,35.51,35.6,41600.0
2007-10-25 13:30:00,35.59,35.74,35.59,35.74,29600.0,35.59,35.74,35.59,35.74,29600.0
2007-10-25 14:00:00,35.73,35.85,35.52,35.82,50400.0,35.73,35.85,35.52,35.82,50400.0
2007-10-25 14:30:00,35.81,36.01,35.76,35.99,18000.0,35.81,36.01,35.76,35.99,18000.0
2007-10-25 15:00:00,35.99,36.01,35.71,35.9,101000.0,35.99,36.01,35.71,35.9,101000.0
2007-10-25 15:30:00,35.9,36.2,35.87,36.14,121400.0,35.9,36.2,35.87,36.14,121400.0
2007-10-26 09:30:00,36.27,36.27,35.85,35.95,36800.0,36.27,36.27,35.85,35.95,36800.0
2007-10-26 10:00:00,35.91,36.35,35.85,36.33,28800.0,35.91,36.35,35.85,36.33,28800.0
2007-10-26 10:30:00,36.31,36.31,36.12,36.13,19800.0,36.31,36.31,36.12,36.13,19800.0
2007-10-26 11:00:00,36.15,36.3,36.15,36.25,15200.0,36.15,36.3,36.15,36.25,15200.0
2007-10-26 11:30:00,36.24,36.33,36.03,36.23,46800.0,36.24,36.33,36.03,36.23,46800.0
2007-10-26 12:00:00,36.19,36.41,36.14,36.41,39600.0,36.19,36.41,36.14,36.41,39600.0
2007-10-26 12:30:00,36.41,36.59,36.38,36.54,48800.0,36.41,36.59,36.38,36.54,48800.0
2007-10-26 13:00:00,36.52,36.63,36.46,36.58,26400.0,36.52,36.63,36.46,36.58,26400.0
2007-10-26 13:30:00,36.58,36.69,36.58,36.63,25800.0,36.58,36.69,36.58,36.63,25800.0
2007-10-26 14:00:00,36.6,36.76,36.56,36.72,55600.0,36.6,36.76,36.56,36.72,55600.0
2007-10-26 14:30:00,36.69,36.74,36.6,36.6,47400.0,36.69,36.74,36.6,36.6,47400.0
2007-10-26 15:00:00,36.6,36.66,36.52,36.56,54000.0,36.6,36.66,36.52,36.56,54000.0
2007-10-26 15:30:00,36.56,36.77,36.56,36.76,118800.0,36.56,36.77,36.56,36.76,118800.0
2007-10-29 09:30:00,36.76,36.87,36.31,36.42,88200.0,36.76,36.87,36.31,36.42,88200.0
2007-10-29 10:00:00,36.38,36.42,36.16,36.38,130600.0,36.38,36.42,36.16,36.38,130600.0
2007-10-29 10:30:00,36.38,36.55,36.27,36.38,118800.0,36.38,36.55,36.27,36.38,118800.0
2007-10-29 11:00:00,36.38,36.43,36.19,36.19,77800.0,36.38,36.43,36.19,36.19,77800.0
2007-10-29 11:30:00,36.2,36.35,35.93,35.93,176200.0,36.2,36.35,35.93,35.93,176200.0
2007-10-29 12:00:00,35.94,36.0,35.72,35.76,105400.0,35.94,36.0,35.72,35.76,105400.0
2007-10-29 12:30:00,35.76,35.94,35.71,35.77,49000.0,35.76,35.94,35.71,35.77,49000.0
2007-10-29 13:00:00,35.77,35.88,35.73,35.88,72600.0,35.77,35.88,35.73,35.88,72600.0
2007-10-29 13:30:00,35.88,35.88,35.73,35.76,77600.0,35.88,35.88,35.73,35.76,77600.0
2007-10-29 14:00:00,35.76,35.83,35.55,35.58,80400.0,35.76,35.83,35.55,35.58,80400.0
2007-10-29 14:30:00,35.57,35.58,35.46,35.57,121400.0,35.57,35.58,35.46,35.57,121400.0
2007-10-29 15:00:00,35.58,35.68,35.5,35.52,186200.0,35.58,35.68,35.5,35.52,186200.0
2007-10-29 15:30:00,35.54,35.77,35.45,35.67,683600.0,35.54,35.77,35.45,35.67,683600.0
2007-10-30 09:30:00,35.62,35.66,35.28,35.28,60200.0,35.62,35.66,35.28,35.28,60200.0
2007-10-30 10:00:00,35.27,35.27,35.13,35.21,57800.0,35.27,35.27,35.13,35.21,57800.0
2007-10-30 10:30:00,35.24,35.26,34.98,35.02,58000.0,35.24,35.26,34.98,35.02,58000.0
2007-10-30 11:00:00,35.03,35.07,34.73,34.76,75400.0,35.03,35.07,34.73,34.76,75400.0
2007-10-30 11:30:00,34.79,34.97,34.68,34.89,69600.0,34.79,34.97,34.68,34.89,69600.0
2007-10-30 12:00:00,34.9,35.21,34.85,35.08,108200.0,34.9,35.21,34.85,35.08,108200.0
2007-10-30 12:30:00,35.09,35.09,34.78,34.78,36000.0,35.09,35.09,34.78,34.78,36000.0
2007-10-30 13:00:00,34.8,34.82,34.65,34.69,155600.0,34.8,34.82,34.65,34.69,155600.0
2007-10-30 13:30:00,34.69,34.78,34.46,34.71,195000.0,34.69,34.78,34.46,34.71,195000.0
2007-10-30 14:00:00,34.72,34.91,34.72,34.84,130400.0,34.72,34.91,34.72,34.84,130400.0
2007-10-30 14:30:00,34.84,34.87,34.78,34.85,60400.0,34.84,34.87,34.78,34.85,60400.0
2007-10-30 15:00:00,34.85,34.88,34.69,34.69,84600.0,34.85,34.88,34.69,34.69,84600.0
2007-10-30 15:30:00,34.7,34.76,34.51,34.56,123000.0,34.7,34.76,34.51,34.56,123000.0
2007-10-31 09:30:00,34.8,34.8,33.91,34.06,64000.0,34.8,34.8,33.91,34.06,64000.0
2007-10-31 10:00:00,34.06,34.06,33.86,33.95,118600.0,34.06,34.06,33.86,33.95,118600.0
2007-10-31 10:30:00,33.94,34.27,33.94,34.1,113200.0,33.94,34.27,33.94,34.1,113200.0
2007-10-31 11:00:00,34.12,34.24,33.99,34.0,69200.0,34.12,34.24,33.99,34.0,69200.0
2007-10-31 11:30:00,33.99,34.07,33.98,33.99,69800.0,33.99,34.07,33.98,33.99,69800.0
2007-10-31 12:00:00,33.99,34.16,33.99,34.13,41600.0,33.99,34.16,33.99,34.13,41600.0
2007-10-31 12:30:00,34.1,34.43,34.1,34.33,81000.0,34.1,34.43,34.1,34.33,81000.0
2007-10-31 13:00:00,34.32,34.39,34.31,34.34,60800.0,34.32,34.39,34.31,34.34,60800.0
2007-10-31 13:30:00,34.36,34.38,34.21,34.21,20000.0,34.36,34.38,34.21,34.21,20000.0
2007-10-31 14:00:00,34.24,34.31,34.0,34.06,45200.0,34.24,34.31,34.0,34.06,45200.0
2007-10-31 14:30:00,34.06,34.49,34.06,34.49,73000.0,34.06,34.49,34.06,34.49,73000.0
2007-10-31 15:00:00,34.5,34.57,34.0,34.09,117800.0,34.5,34.57,34.0,34.09,117800.0
2007-10-31 15:30:00,34.09,34.29,33.97,34.17,270400.0,34.09,34.29,33.97,34.17,270400.0
2007-11-01 09:30:00,44.81,48.17,44.4,45.04,6720800.0,44.81,48.17,44.4,45.04,6720800.0
2007-11-01 10:00:00,45.06,45.88,44.52,45.21,2124200.0,45.06,45.88,44.52,45.21,2124200.0
2007-11-01 10:30:00,45.21,45.71,44.75,45.58,1163600.0,45.21,45.71,44.75,45.58,1163600.0
2007-11-01 11:00:00,45.58,45.81,44.88,45.5,936400.0,45.58,45.81,44.88,45.5,936400.0
2007-11-01 11:30:00,45.49,46.07,44.92,45.5,763800.0,45.49,46.07,44.92,45.5,763800.0
2007-11-01 12:00:00,45.5,45.68,45.3,45.49,1457800.0,45.5,45.68,45.3,45.49,1457800.0
2007-11-01 12:30:00,45.49,45.5,45.0,45.05,446400.0,45.49,45.5,45.0,45.05,446400.0
2007-11-01 13:00:00,45.05,45.36,44.96,45.17,537000.0,45.05,45.36,44.96,45.17,537000.0
2007-11-01 13:30:00,45.17,45.17,44.5,44.87,547800.0,45.17,45.17,44.5,44.87,547800.0
2007-11-01 14:00:00,44.8,45.47,44.77,45.18,625800.0,44.8,45.47,44.77,45.18,625800.0
2007-11-01 14:30:00,45.2,46.0,45.19,45.72,1279200.0,45.2,46.0,45.19,45.72,1279200.0
2007-11-01 15:00:00,45.72,48.37,45.72,47.4,3527800.0,45.72,48.37,45.72,47.4,3527800.0
2007-11-01 15:30:00,47.42,47.7,46.62,47.17,1512000.0,47.42,47.7,46.62,47.17,1512000.0
2007-11-02 09:30:00,48.63,49.03,47.52,48.15,950400.0,48.63,49.03,47.52,48.15,950400.0
2007-11-02 10:00:00,48.15,49.16,48.04,49.12,522400.0,48.15,49.16,48.04,49.12,522400.0
2007-11-02 10:30:00,49.13,49.95,48.93,49.87,1090000.0,49.13,49.95,48.93,49.87,1090000.0
2007-11-02 11:00:00,49.87,51.22,49.5,50.85,1018800.0,49.87,51.22,49.5,50.85,1018800.0
2007-11-02 11:30:00,50.85,52.99,50.76,52.55,1124600.0,50.85,52.99,50.76,52.55,1124600.0
2007-11-02 12:00:00,52.6,52.93,51.29,51.98,604800.0,52.6,52.93,51.29,51.98,604800.0
2007-11-02 12:30:00,51.98,52.52,51.8,51.97,236200.0,51.98,52.52,51.8,51.97,236200.0
2007-11-02 13:00:00,51.97,51.98,50.9,51.08,269800.0,51.97,51.98,50.9,51.08,269800.0
2007-11-02 13:30:00,51.06,51.62,50.63,50.82,243000.0,51.06,51.62,50.63,50.82,243000.0
2007-11-02 14:00:00,50.88,50.88,49.68,50.2,348200.0,50.88,50.88,49.68,50.2,348200.0
2007-11-02 14:30:00,50.19,50.81,50.06,50.61,299400.0,50.19,50.81,50.06,50.61,299400.0
2007-11-02 15:00:00,50.63,51.48,50.6,51.44,308200.0,50.63,51.48,50.6,51.44,308200.0
2007-11-02 15:30:00,51.37,51.9,51.09,51.43,749000.0,51.37,51.9,51.09,51.43,749000.0
2007-11-05 09:30:00,52.42,55.0,52.27,54.93,1044200.0,52.42,55.0,52.27,54.93,1044200.0
2007-11-05 10:00:00,54.93,55.0,53.18,53.45,535600.0,54.93,55.0,53.18,53.45,535600.0
2007-11-05 10:30:00,53.47,54.7,53.42,53.88,325200.0,53.47,54.7,53.42,53.88,325200.0
2007-11-05 11:00:00,53.92,54.32,53.79,53.94,156800.0,53.92,54.32,53.79,53.94,156800.0
2007-11-05 11:30:00,53.98,54.05,52.82,53.2,248800.0,53.98,54.05,52.82,53.2,248800.0
2007-11-05 12:00:00,53.22,53.35,52.94,53.21,742200.0,53.22,53.35,52.94,53.21,742200.0
2007-11-05 12:30:00,53.21,53.77,53.2,53.39,213200.0,53.21,53.77,53.2,53.39,213200.0
2007-11-05 13:00:00,53.45,53.7,53.05,53.16,219600.0,53.45,53.7,53.05,53.16,219600.0
2007-11-05 13:30:00,53.22,53.52,53.18,53.38,112200.0,53.22,53.52,53.18,53.38,112200.0
2007-11-05 14:00:00,53.38,53.52,53.18,53.42,72400.0,53.38,53.52,53.18,53.42,72400.0
2007-11-05 14:30:00,53.38,53.83,53.2,53.43,235000.0,53.38,53.83,53.2,53.43,235000.0
2007-11-05 15:00:00,53.43,53.6,53.2,53.31,199400.0,53.43,53.6,53.2,53.31,199400.0
2007-11-05 15:30:00,53.31,54.27,53.31,54.17,1652800.0,53.31,54.27,53.31,54.17,1652800.0
2007-11-06 09:30:00,53.5,53.52,51.48,51.76,689000.0,53.5,53.52,51.48,51.76,689000.0
2007-11-06 10:00:00,51.74,51.83,50.01,50.88,577400.0,51.74,51.83,50.01,50.88,577400.0
2007-11-06 10:30:00,50.9,51.0,49.02,49.71,628400.0,50.9,51.0,49.02,49.71,628400.0
2007-11-06 11:00:00,49.66,50.25,49.37,49.69,510600.0,49.66,50.25,49.37,49.69,510600.0
2007-11-06 11:30:00,49.74,50.37,49.37,50.17,287000.0,49.74,50.37,49.37,50.17,287000.0
2007-11-06 12:00:00,50.17,51.0,50.16,50.69,333000.0,50.17,51.0,50.16,50.69,333000.0
2007-11-06 12:30:00,50.66,51.44,50.66,51.24,172200.0,50.66,51.44,50.66,51.24,172200.0
2007-11-06 13:00:00,51.29,51.3,50.43,50.88,243000.0,51.29,51.3,50.43,50.88,243000.0
2007-11-06 13:30:00,50.88,50.96,50.5,50.85,87200.0,50.88,50.96,50.5,50.85,87200.0
2007-11-06 14:00:00,50.84,51.38,50.58,51.16,108200.0,50.84,51.38,50.58,51.16,108200.0
2007-11-06 14:30:00,51.16,51.26,50.71,50.93,105600.0,51.16,51.26,50.71,50.93,105600.0
2007-11-06 15:00:00,50.93,51.69,50.05,51.6,341000.0,50.93,51.69,50.05,51.6,341000.0
2007-11-06 15:30:00,51.55,51.6,50.74,51.5,312600.0,51.55,51.6,50.74,51.5,312600.0
2007-11-07 09:30:00,50.7,51.97,50.29,51.5,163400.0,50.7,51.97,50.29,51.5,163400.0
2007-11-07 10:00:00,51.5,52.16,51.31,51.7,170800.0,51.5,52.16,51.31,51.7,170800.0
2007-11-07 10:30:00,51.7,51.94,51.06,51.5,112600.0,51.7,51.94,51.06,51.5,112600.0
2007-11-07 11:00:00,51.52,52.18,51.42,52.07,113000.0,51.52,52.18,51.42,52.07,113000.0
2007-11-07 11:30:00,52.07,52.38,51.93,52.31,137800.0,52.07,52.38,51.93,52.31,137800.0
2007-11-07 12:00:00,52.31,52.31,51.92,52.06,118000.0,52.31,52.31,51.92,52.06,118000.0
2007-11-07 12:30:00,52.06,52.23,51.98,51.98,80400.0,52.06,52.23,51.98,51.98,80400.0
2007-11-07 13:00:00,52.01,52.48,51.79,51.79,128400.0,52.01,52.48,51.79,51.79,128400.0
2007-11-07 13:30:00,51.8,52.26,51.8,52.01,103800.0,51.8,52.26,51.8,52.01,103800.0
2007-11-07 14:00:00,52.02,52.04,51.6,51.88,99800.0,52.02,52.04,51.6,51.88,99800.0
2007-11-07 14:30:00,51.88,52.15,51.8,52.01,93800.0,51.88,52.15,51.8,52.01,93800.0
2007-11-07 15:00:00,52.06,52.09,51.8,51.92,193600.0,52.06,52.09,51.8,51.92,193600.0
2007-11-07 15:30:00,51.95,52.05,51.38,51.63,296800.0,51.95,52.05,51.38,51.63,296800.0
2007-11-08 09:30:00,51.76,52.65,51.62,52.5,272200.0,51.76,52.65,51.62,52.5,272200.0
2007-11-08 10:00:00,52.46,52.51,52.0,52.05,197800.0,52.46,52.51,52.0,52.05,197800.0
2007-11-08 10:30:00,52.06,52.06,51.24,51.75,98200.0,52.06,52.06,51.24,51.75,98200.0
2007-11-08 11:00:00,51.75,51.85,51.02,51.38,220800.0,51.75,51.85,51.02,51.38,220800.0
2007-11-08 11:30:00,51.37,51.38,50.93,51.32,87600.0,51.37,51.38,50.93,51.32,87600.0
2007-11-08 12:00:00,51.4,51.49,51.01,51.4,145800.0,51.4,51.49,51.01,51.4,145800.0
2007-11-08 12:30:00,51.47,51.6,50.05,50.64,221000.0,51.47,51.6,50.05,50.64,221000.0
2007-11-08 13:00:00,50.64,50.72,48.52,50.13,298400.0,50.64,50.72,48.52,50.13,298400.0
2007-11-08 13:30:00,50.13,50.73,49.98,50.32,104400.0,50.13,50.73,49.98,50.32,104400.0
2007-11-08 14:00:00,50.27,50.35,50.02,50.12,95600.0,50.27,50.35,50.02,50.12,95600.0
2007-11-08 14:30:00,50.04,50.26,49.77,50.24,94600.0,50.04,50.26,49.77,50.24,94600.0
2007-11-08 15:00:00,50.24,50.96,50.2,50.84,152800.0,50.24,50.96,50.2,50.84,152800.0
2007-11-08 15:30:00,50.83,51.45,50.83,51.25,162000.0,50.83,51.45,50.83,51.25,162000.0
2007-11-09 09:30:00,50.25,51.71,49.76,51.18,161400.0,50.25,51.71,49.76,51.18,161400.0
2007-11-09 10:00:00,51.19,51.21,50.92,51.05,89200.0,51.19,51.21,50.92,51.05,89200.0
2007-11-09 10:30:00,51.0,51.08,50.51,50.81,65400.0,51.0,51.08,50.51,50.81,65400.0
2007-11-09 11:00:00,50.82,51.08,50.66,50.98,81200.0,50.82,51.08,50.66,50.98,81200.0
2007-11-09 11:30:00,50.92,51.13,50.71,51.1,55800.0,50.92,51.13,50.71,51.1,55800.0
2007-11-09 12:00:00,51.07,51.17,50.83,51.17,42600.0,51.07,51.17,50.83,51.17,42600.0
2007-11-09 12:30:00,51.13,51.25,50.97,51.02,40600.0,51.13,51.25,50.97,51.02,40600.0
2007-11-09 13:00:00,51.01,51.24,50.88,51.08,57200.0,51.01,51.24,50.88,51.08,57200.0
2007-11-09 13:30:00,51.02,51.45,51.0,51.02,40200.0,51.02,51.45,51.0,51.02,40200.0
2007-11-09 14:00:00,51.01,51.45,51.01,51.31,54600.0,51.01,51.45,51.01,51.31,54600.0
2007-11-09 14:30:00,51.27,51.49,51.27,51.36,79400.0,51.27,51.49,51.27,51.36,79400.0
2007-11-09 15:00:00,51.37,51.48,51.13,51.33,104200.0,51.37,51.48,51.13,51.33,104200.0
2007-11-09 15:30:00,51.33,51.45,51.01,51.1,168000.0,51.33,51.45,51.01,51.1,168000.0
2007-11-12 09:30:00,51.18,51.57,51.08,51.35,93200.0,51.18,51.57,51.08,51.35,93200.0
2007-11-12 10:00:00,51.36,51.95,51.13,51.77,111000.0,51.36,51.95,51.13,51.77,111000.0
2007-11-12 10:30:00,51.87,52.62,51.74,52.32,113400.0,51.87,52.62,51.74,52.32,113400.0
2007-11-12 11:00:00,52.35,52.52,52.16,52.25,69200.0,52.35,52.52,52.16,52.25,69200.0
2007-11-12 11:30:00,52.22,52.22,51.66,51.77,50400.0,52.22,52.22,51.66,51.77,50400.0
2007-11-12 12:00:00,51.77,52.16,51.56,51.79,40800.0,51.77,52.16,51.56,51.79,40800.0
2007-11-12 12:30:00,51.83,52.16,51.83,51.88,31600.0,51.83,52.16,51.83,51.88,31600.0
2007-11-12 13:00:00,51.8,51.85,51.55,51.62,30000.0,51.8,51.85,51.55,51.62,30000.0
2007-11-12 13:30:00,51.62,51.62,51.19,51.48,43000.0,51.62,51.62,51.19,51.48,43000.0
2007-11-12 14:00:00,51.48,51.7,51.48,51.66,34400.0,51.48,51.7,51.48,51.66,34400.0
2007-11-12 14:30:00,51.66,51.92,51.57,51.74,43800.0,51.66,51.92,51.57,51.74,43800.0
2007-11-12 15:00:00,51.74,51.76,51.34,51.36,58600.0,51.74,51.76,51.34,51.36,58600.0
2007-11-12 15:30:00,51.34,51.59,51.06,51.29,86200.0,51.34,51.59,51.06,51.29,86200.0
2007-11-13 09:30:00,51.88,52.64,51.82,52.43,210600.0,51.88,52.64,51.82,52.43,210600.0
2007-11-13 10:00:00,52.44,52.5,52.0,52.39,80200.0,52.44,52.5,52.0,52.39,80200.0
2007-11-13 10:30:00,52.42,52.43,52.0,52.26,83000.0,52.42,52.43,52.0,52.26,83000.0
2007-11-13 11:00:00,52.34,52.51,52.23,52.46,60600.0,52.34,52.51,52.23,52.46,60600.0
2007-11-13 11:30:00,52.42,52.46,52.23,52.23,19800.0,52.42,52.46,52.23,52.23,19800.0
2007-11-13 12:00:00,52.23,52.27,51.85,51.85,31000.0,52.23,52.27,51.85,51.85,31000.0
2007-11-13 12:30:00,51.86,52.04,51.77,51.9,28200.0,51.86,52.04,51.77,51.9,28200.0
2007-11-13 13:00:00,51.9,52.19,51.9,52.19,26000.0,51.9,52.19,51.9,52.19,26000.0
2007-11-13 13:30:00,52.19,52.39,52.13,52.32,58600.0,52.19,52.39,52.13,52.32,58600.0
2007-11-13 14:00:00,52.32,52.35,51.96,52.03,40600.0,52.32,52.35,51.96,52.03,40600.0
2007-11-13 14:30:00,51.99,52.1,51.81,51.99,51800.0,51.99,52.1,51.81,51.99,51800.0
2007-11-13 15:00:00,52.02,52.5,52.0,52.44,127800.0,52.02,52.5,52.0,52.44,127800.0
2007-11-13 15:30:00,52.48,52.62,52.26,52.26,212600.0,52.48,52.62,52.26,52.26,212600.0
2007-11-14 09:30:00,52.5,52.99,52.27,52.43,194200.0,52.5,52.99,52.27,52.43,194200.0
2007-11-14 10:00:00,52.49,52.61,52.34,52.5,63400.0,52.49,52.61,52.34,52.5,63400.0
2007-11-14 10:30:00,52.44,52.74,52.39,52.41,70800.0,52.44,52.74,52.39,52.41,70800.0
2007-11-14 11:00:00,52.37,52.45,51.79,52.1,55600.0,52.37,52.45,51.79,52.1,55600.0
2007-11-14 11:30:00,52.1,52.22,51.91,51.97,41400.0,52.1,52.22,51.91,51.97,41400.0
2007-11-14 12:00:00,51.94,52.06,51.92,52.06,49400.0,51.94,52.06,51.92,52.06,49400.0
2007-11-14 12:30:00,52.05,52.19,51.93,52.01,43000.0,52.05,52.19,51.93,52.01,43000.0
2007-11-14 13:00:00,52.02,52.17,52.0,52.1,24600.0,52.02,52.17,52.0,52.1,24600.0
2007-11-14 13:30:00,52.08,52.09,51.5,51.53,59600.0,52.08,52.09,51.5,51.53,59600.0
2007-11-14 14:00:00,51.53,52.0,51.52,51.86,102400.0,51.53,52.0,51.52,51.86,102400.0
2007-11-14 14:30:00,51.91,52.0,51.69,51.87,89800.0,51.91,52.0,51.69,51.87,89800.0
2007-11-14 15:00:00,51.87,52.08,51.79,51.93,63200.0,51.87,52.08,51.79,51.93,63200.0
2007-11-14 15:30:00,51.91,52.04,51.69,51.84,64000.0,51.91,52.04,51.69,51.84,64000.0
2007-11-15 09:30:00,51.88,52.24,51.64,52.06,43200.0,51.88,52.24,51.64,52.06,43200.0
2007-11-15 10:00:00,52.0,52.0,51.81,51.99,39800.0,52.0,52.0,51.81,51.99,39800.0
2007-11-15 10:30:00,51.95,52.05,51.47,51.55,69200.0,51.95,52.05,51.47,51.55,69200.0
2007-11-15 11:00:00,51.51,51.87,51.49,51.52,63600.0,51.51,51.87,51.49,51.52,63600.0
2007-11-15 11:30:00,51.52,51.7,51.4,51.51,53000.0,51.52,51.7,51.4,51.51,53000.0
2007-11-15 12:00:00,51.49,51.74,51.44,51.46,68800.0,51.49,51.74,51.44,51.46,68800.0
2007-11-15 12:30:00,51.43,51.51,51.25,51.38,19200.0,51.43,51.51,51.25,51.38,19200.0
2007-11-15 13:00:00,51.39,51.62,51.39,51.43,21400.0,51.39,51.62,51.39,51.43,21400.0
2007-11-15 13:30:00,51.46,51.47,50.98,50.99,66200.0,51.46,51.47,50.98,50.99,66200.0
2007-11-15 14:00:00,51.03,51.2,50.9,50.95,47600.0,51.03,51.2,50.9,50.95,47600.0
2007-11-15 14:30:00,50.95,51.24,50.76,50.76,65200.0,50.95,51.24,50.76,50.76,65200.0
2007-11-15 15:00:00,50.76,51.13,50.52,51.05,110600.0,50.76,51.13,50.52,51.05,110600.0
2007-11-15 15:30:00,51.05,51.25,50.88,51.15,119000.0,51.05,51.25,50.88,51.15,119000.0
2007-11-16 09:30:00,50.99,51.64,50.82,50.95,143200.0,50.99,51.64,50.82,50.95,143200.0
2007-11-16 10:00:00,50.92,51.04,50.03,50.15,168600.0,50.92,51.04,50.03,50.15,168600.0
2007-11-16 10:30:00,50.19,50.43,50.04,50.25,137200.0,50.19,50.43,50.04,50.25,137200.0
2007-11-16 11:00:00,50.26,50.32,49.96,50.0,122200.0,50.26,50.32,49.96,50.0,122200.0
2007-11-16 11:30:00,49.99,50.34,49.96,49.99,161400.0,49.99,50.34,49.96,49.99,161400.0
2007-11-16 12:00:00,49.99,50.25,49.88,50.02,133000.0,49.99,50.25,49.88,50.02,133000.0
2007-11-16 12:30:00,50.02,50.19,49.67,50.03,90000.0,50.02,50.19,49.67,50.03,90000.0
2007-11-16 13:00:00,50.01,50.05,49.74,50.02,118400.0,50.01,50.05,49.74,50.02,118400.0
2007-11-16 13:30:00,50.02,50.2,49.97,50.13,65800.0,50.02,50.2,49.97,50.13,65800.0
2007-11-16 14:00:00,50.09,50.19,49.81,50.19,92400.0,50.09,50.19,49.81,50.19,92400.0
2007-11-16 14:30:00,50.19,50.25,49.93,50.22,74000.0,50.19,50.25,49.93,50.22,74000.0
2007-11-16 15:00:00,50.22,50.24,49.96,50.15,108600.0,50.22,50.24,49.96,50.15,108600.0
2007-11-16 15:30:00,50.12,50.25,49.97,50.0,264600.0,50.12,50.25,49.97,50.0,264600.0
2007-11-19 09:30:00,49.89,50.96,49.51,50.63,312400.0,49.89,50.96,49.51,50.63,312400.0
2007-11-19 10:00:00,50.63,50.65,50.2,50.26,152800.0,50.63,50.65,50.2,50.26,152800.0
2007-11-19 10:30:00,50.26,50.26,49.5,49.56,108800.0,50.26,50.26,49.5,49.56,108800.0
2007-11-19 11:00:00,49.54,49.63,49.45,49.47,461800.0,49.54,49.63,49.45,49.47,461800.0
2007-11-19 11:30:00,49.47,49.68,49.38,49.52,140400.0,49.47,49.68,49.38,49.52,140400.0
2007-11-19 12:00:00,49.53,49.6,49.45,49.45,105200.0,49.53,49.6,49.45,49.45,105200.0
2007-11-19 12:30:00,49.45,49.51,49.25,49.4,87600.0,49.45,49.51,49.25,49.4,87600.0
2007-11-19 13:00:00,49.43,49.46,49.04,49.19,158600.0,49.43,49.46,49.04,49.19,158600.0
2007-11-19 13:30:00,49.17,49.18,48.86,48.89,123800.0,49.17,49.18,48.86,48.89,123800.0
2007-11-19 14:00:00,48.88,49.12,48.86,48.88,108800.0,48.88,49.12,48.86,48.88,108800.0
2007-11-19 14:30:00,48.89,49.12,48.86,49.12,124800.0,48.89,49.12,48.86,49.12,124800.0
2007-11-19 15:00:00,49.09,49.13,48.77,49.1,109400.0,49.09,49.13,48.77,49.1,109400.0
2007-11-19 15:30:00,49.1,49.13,48.9,48.9,242200.0,49.1,49.13,48.9,48.9,242200.0
2007-11-20 09:30:00,48.77,49.02,48.59,48.86,138600.0,48.77,49.02,48.59,48.86,138600.0
2007-11-20 10:00:00,48.88,48.93,48.52,48.68,78600.0,48.88,48.93,48.52,48.68,78600.0
2007-11-20 10:30:00,48.66,48.99,48.55,48.9,61600.0,48.66,48.99,48.55,48.9,61600.0
2007-11-20 11:00:00,48.95,49.67,48.95,49.67,79400.0,48.95,49.67,48.95,49.67,79400.0
2007-11-20 11:30:00,49.67,49.69,49.35,49.38,52400.0,49.67,49.69,49.35,49.38,52400.0
2007-11-20 12:00:00,49.35,49.41,49.26,49.32,33200.0,49.35,49.41,49.26,49.32,33200.0
2007-11-20 12:30:00,49.31,49.31,48.95,49.1,61400.0,49.31,49.31,48.95,49.1,61400.0
2007-11-20 13:00:00,49.07,49.18,48.84,48.94,75200.0,49.07,49.18,48.84,48.94,75200.0
2007-11-20 13:30:00,48.96,49.02,48.58,48.81,93200.0,48.96,49.02,48.58,48.81,93200.0
2007-11-20 14:00:00,48.81,49.05,48.57,48.57,83200.0,48.81,49.05,48.57,48.57,83200.0
2007-11-20 14:30:00,48.6,48.68,48.2,48.6,142600.0,48.6,48.68,48.2,48.6,142600.0
2007-11-20 15:00:00,48.63,48.8,48.37,48.77,119200.0,48.63,48.8,48.37,48.77,119200.0
2007-11-20 15:30:00,48.79,49.34,48.79,49.23,140800.0,48.79,49.34,48.79,49.23,140800.0
2007-11-21 09:30:00,48.92,49.73,48.92,49.57,101200.0,48.92,49.73,48.92,49.57,101200.0
2007-11-21 10:00:00,49.62,49.74,49.2,49.21,32000.0,49.62,49.74,49.2,49.21,32000.0
2007-11-21 10:30:00,49.15,49.18,48.54,48.59,58000.0,49.15,49.18,48.54,48.59,58000.0
2007-11-21 11:00:00,48.58,48.61,48.41,48.55,28000.0,48.58,48.61,48.41,48.55,28000.0
2007-11-21 11:30:00,48.57,48.95,48.54,48.88,47600.0,48.57,48.95,48.54,48.88,47600.0
2007-11-21 12:00:00,48.9,48.93,48.74,48.79,26800.0,48.9,48.93,48.74,48.79,26800.0
2007-11-21 12:30:00,48.81,49.25,48.67,49.25,41600.0,48.81,49.25,48.67,49.25,41600.0
2007-11-21 13:00:00,49.25,49.43,49.07,49.27,66800.0,49.25,49.43,49.07,49.27,66800.0
2007-11-21 13:30:00,49.3,49.31,49.05,49.21,47000.0,49.3,49.31,49.05,49.21,47000.0
2007-11-21 14:00:00,49.17,49.25,49.11,49.22,38600.0,49.17,49.25,49.11,49.22,38600.0
2007-11-21 14:30:00,49.25,49.5,49.22,49.4,107600.0,49.25,49.5,49.22,49.4,107600.0
2007-11-21 15:00:00,49.4,49.4,48.8,48.87,71200.0,49.4,49.4,48.8,48.87,71200.0
2007-11-21 15:30:00,48.88,49.01,48.76,48.8,48800.0,48.88,49.01,48.76,48.8,48800.0
2007-11-23 09:30:00,49.02,49.6,48.63,49.08,58200.0,49.02,49.6,48.63,49.08,58200.0
2007-11-23 10:00:00,49.15,49.25,48.96,49.01,19800.0,49.15,49.25,48.96,49.01,19800.0
2007-11-23 10:30:00,48.98,49.17,48.95,49.17,27600.0,48.98,49.17,48.95,49.17,27600.0
2007-11-23 11:00:00,49.17,49.41,49.13,49.41,15600.0,49.17,49.41,49.13,49.41,15600.0
2007-11-23 11:30:00,49.42,49.64,49.41,49.64,16800.0,49.42,49.64,49.41,49.64,16800.0
2007-11-23 12:00:00,49.64,49.74,49.53,49.7,22400.0,49.64,49.74,49.53,49.7,22400.0
2007-11-23 12:30:00,49.7,49.85,49.47,49.47,60400.0,49.7,49.85,49.47,49.47,60400.0
2007-11-26 09:30:00,49.45,50.24,49.45,49.98,61600.0,49.45,50.24,49.45,49.98,61600.0
2007-11-26 10:00:00,50.05,50.2,49.97,50.09,115800.0,50.05,50.2,49.97,50.09,115800.0
2007-11-26 10:30:00,50.1,50.2,49.69,49.83,105800.0,50.1,50.2,49.69,49.83,105800.0
2007-11-26 11:00:00,49.83,50.0,49.6,49.7,115000.0,49.83,50.0,49.6,49.7,115000.0
2007-11-26 11:30:00,49.69,50.15,49.63,50.1,104200.0,49.69,50.15,49.63,50.1,104200.0
2007-11-26 12:00:00,50.12,50.42,50.1,50.17,71600.0,50.12,50.42,50.1,50.17,71600.0
2007-11-26 12:30:00,50.18,50.19,49.86,49.93,48800.0,50.18,50.19,49.86,49.93,48800.0
2007-11-26 13:00:00,50.0,50.06,49.87,49.9,29200.0,50.0,50.06,49.87,49.9,29200.0
2007-11-26 13:30:00,49.86,50.08,49.79,49.79,18000.0,49.86,50.08,49.79,49.79,18000.0
2007-11-26 14:00:00,49.82,49.85,49.54,49.67,18000.0,49.82,49.85,49.54,49.67,18000.0
2007-11-26 14:30:00,49.72,49.77,49.5,49.54,35200.0,49.72,49.77,49.5,49.54,35200.0
2007-11-26 15:00:00,49.52,49.58,49.21,49.35,51600.0,49.52,49.58,49.21,49.35,51600.0
2007-11-26 15:30:00,49.41,49.52,48.84,48.87,144400.0,49.41,49.52,48.84,48.87,144400.0
2007-11-27 09:30:00,48.99,49.72,48.99,49.72,77800.0,48.99,49.72,48.99,49.72,77800.0
2007-11-27 10:00:00,49.58,50.17,49.26,49.95,88600.0,49.58,50.17,49.26,49.95,88600.0
2007-11-27 10:30:00,49.92,50.39,49.83,50.29,70800.0,49.92,50.39,49.83,50.29,70800.0
2007-11-27 11:00:00,50.29,50.5,49.92,49.94,143800.0,50.29,50.5,49.92,49.94,143800.0
2007-11-27 11:30:00,49.94,50.08,49.83,49.98,136200.0,49.94,50.08,49.83,49.98,136200.0
2007-11-27 12:00:00,49.94,49.94,49.73,49.85,42600.0,49.94,49.94,49.73,49.85,42600.0
2007-11-27 12:30:00,49.88,50.15,49.88,49.94,27800.0,49.88,50.15,49.88,49.94,27800.0
2007-11-27 13:00:00,49.93,49.95,49.74,49.77,49200.0,49.93,49.95,49.74,49.77,49200.0
2007-11-27 13:30:00,49.73,49.8,49.6,49.71,46400.0,49.73,49.8,49.6,49.71,46400.0
2007-11-27 14:00:00,49.66,49.67,49.42,49.57,61000.0,49.66,49.67,49.42,49.57,61000.0
2007-11-27 14:30:00,49.58,49.68,49.38,49.53,41200.0,49.58,49.68,49.38,49.53,41200.0
2007-11-27 15:00:00,49.53,49.58,49.35,49.52,80600.0,49.53,49.58,49.35,49.52,80600.0
2007-11-27 15:30:00,49.52,50.08,49.48,49.75,130400.0,49.52,50.08,49.48,49.75,130400.0
2007-11-28 09:30:00,50.08,50.46,50.02,50.26,131400.0,50.08,50.46,50.02,50.26,131400.0
2007-11-28 10:00:00,50.26,50.32,49.49,50.32,182400.0,50.26,50.32,49.49,50.32,182400.0
2007-11-28 10:30:00,50.32,51.13,50.29,51.09,193000.0,50.32,51.13,50.29,51.09,193000.0
2007-11-28 11:00:00,51.07,51.07,50.59,50.92,81000.0,51.07,51.07,50.59,50.92,81000.0
2007-11-28 11:30:00,50.92,50.95,50.63,50.74,139800.0,50.92,50.95,50.63,50.74,139800.0
2007-11-28 12:00:00,50.78,51.02,50.69,51.02,49000.0,50.78,51.02,50.69,51.02,49000.0
2007-11-28 12:30:00,50.96,51.06,50.8,50.88,50000.0,50.96,51.06,50.8,50.88,50000.0
2007-11-28 13:00:00,50.92,50.96,50.8,50.91,51800.0,50.92,50.96,50.8,50.91,51800.0
2007-11-28 13:30:00,50.93,51.58,50.85,51.49,156000.0,50.93,51.58,50.85,51.49,156000.0
2007-11-28 14:00:00,51.54,51.55,50.99,50.99,67000.0,51.54,51.55,50.99,50.99,67000.0
2007-11-28 14:30:00,50.98,51.05,50.88,50.96,35000.0,50.98,51.05,50.88,50.96,35000.0
2007-11-28 15:00:00,50.98,51.15,50.94,51.1,129600.0,50.98,51.15,50.94,51.1,129600.0
2007-11-28 15:30:00,51.1,51.24,50.87,51.07,259600.0,51.1,51.24,50.87,51.07,259600.0
2007-11-29 09:30:00,51.24,52.01,51.24,51.52,81000.0,51.24,52.01,51.24,51.52,81000.0
2007-11-29 10:00:00,51.58,51.74,50.68,50.85,107800.0,51.58,51.74,50.68,50.85,107800.0
2007-11-29 10:30:00,50.82,51.36,50.75,51.33,59000.0,50.82,51.36,50.75,51.33,59000.0
2007-11-29 11:00:00,51.31,51.31,51.06,51.07,19200.0,51.31,51.31,51.06,51.07,19200.0
2007-11-29 11:30:00,51.11,51.18,50.65,51.07,77400.0,51.11,51.18,50.65,51.07,77400.0
2007-11-29 12:00:00,51.07,51.2,51.07,51.15,27000.0,51.07,51.2,51.07,51.15,27000.0
2007-11-29 12:30:00,51.18,51.2,51.07,51.16,28000.0,51.18,51.2,51.07,51.16,28000.0
2007-11-29 13:00:00,51.14,51.37,51.08,51.28,101400.0,51.14,51.37,51.08,51.28,101400.0
2007-11-29 13:30:00,51.34,51.52,51.26,51.48,33000.0,51.34,51.52,51.26,51.48,33000.0
2007-11-29 14:00:00,51.52,51.65,51.34,51.55,40600.0,51.52,51.65,51.34,51.55,40600.0
2007-11-29 14:30:00,51.49,51.71,51.47,51.59,48000.0,51.49,51.71,51.47,51.59,48000.0
2007-11-29 15:00:00,51.54,51.55,51.23,51.38,56600.0,51.54,51.55,51.23,51.38,56600.0
2007-11-29 15:30:00,51.35,51.46,51.24,51.34,105400.0,51.35,51.46,51.24,51.34,105400.0
2007-11-30 09:30:00,51.72,52.15,51.57,51.66,116000.0,51.72,52.15,51.57,51.66,116000.0
2007-11-30 10:00:00,51.63,51.77,50.97,51.45,113000.0,51.63,51.77,50.97,51.45,113000.0
2007-11-30 10:30:00,51.45,51.49,50.76,50.91,103400.0,51.45,51.49,50.76,50.91,103400.0
2007-11-30 11:00:00,50.95,51.07,50.2,50.21,193200.0,50.95,51.07,50.2,50.21,193200.0
2007-11-30 11:30:00,50.21,50.41,50.2,50.38,58400.0,50.21,50.41,50.2,50.38,58400.0
2007-11-30 12:00:00,50.38,50.75,50.35,50.75,66600.0,50.38,50.75,50.35,50.75,66600.0
2007-11-30 12:30:00,50.76,50.91,50.56,50.91,39600.0,50.76,50.91,50.56,50.91,39600.0
2007-11-30 13:00:00,50.91,50.96,50.59,50.6,46600.0,50.91,50.96,50.59,50.6,46600.0
2007-11-30 13:30:00,50.6,50.68,50.45,50.54,56000.0,50.6,50.68,50.45,50.54,56000.0
2007-11-30 14:00:00,50.55,50.59,50.36,50.49,26600.0,50.55,50.59,50.36,50.49,26600.0
2007-11-30 14:30:00,50.5,50.63,50.42,50.49,42000.0,50.5,50.63,50.42,50.49,42000.0
2007-11-30 15:00:00,50.46,50.48,49.95,50.23,106600.0,50.46,50.48,49.95,50.23,106600.0
2007-11-30 15:30:00,50.26,50.29,49.91,50.04,128200.0,50.26,50.29,49.91,50.04,128200.0
2007-12-03 09:30:00,50.38,51.12,50.23,50.55,93600.0,50.38,51.12,50.23,50.55,93600.0
2007-12-03 10:00:00,50.57,50.99,50.28,50.97,76200.0,50.57,50.99,50.28,50.97,76200.0
2007-12-03 10:30:00,50.88,50.88,50.15,50.32,149600.0,50.88,50.88,50.15,50.32,149600.0
2007-12-03 11:00:00,50.24,50.4,49.82,49.9,71400.0,50.24,50.4,49.82,49.9,71400.0
2007-12-03 11:30:00,49.91,50.41,49.84,50.35,61600.0,49.91,50.41,49.84,50.35,61600.0
2007-12-03 12:00:00,50.4,50.44,50.0,50.43,62400.0,50.4,50.44,50.0,50.43,62400.0
2007-12-03 12:30:00,50.43,50.52,50.18,50.24,33600.0,50.43,50.52,50.18,50.24,33600.0
2007-12-03 13:00:00,50.2,50.4,50.05,50.12,38200.0,50.2,50.4,50.05,50.12,38200.0
2007-12-03 13:30:00,50.1,50.21,49.98,50.02,63600.0,50.1,50.21,49.98,50.02,63600.0
2007-12-03 14:00:00,50.06,50.24,50.02,50.09,57400.0,50.06,50.24,50.02,50.09,57400.0
2007-12-03 14:30:00,50.08,50.35,50.02,50.21,52400.0,50.08,50.35,50.02,50.21,52400.0
2007-12-03 15:00:00,50.19,50.2,49.86,50.01,98800.0,50.19,50.2,49.86,50.01,98800.0
2007-12-03 15:30:00,50.0,50.26,49.76,50.13,132000.0,50.0,50.26,49.76,50.13,132000.0
2007-12-04 09:30:00,50.89,51.76,50.65,51.29,182800.0,50.89,51.76,50.65,51.29,182800.0
2007-12-04 10:00:00,51.27,51.49,50.76,50.85,138800.0,51.27,51.49,50.76,50.85,138800.0
2007-12-04 10:30:00,50.82,50.87,50.27,50.35,93000.0,50.82,50.87,50.27,50.35,93000.0
2007-12-04 11:00:00,50.38,50.97,50.37,50.78,135200.0,50.38,50.97,50.37,50.78,135200.0
2007-12-04 11:30:00,50.77,50.9,50.75,50.86,46400.0,50.77,50.9,50.75,50.86,46400.0
2007-12-04 12:00:00,50.88,51.02,50.79,50.83,31800.0,50.88,51.02,50.79,50.83,31800.0
2007-12-04 12:30:00,50.87,50.95,50.56,50.93,27000.0,50.87,50.95,50.56,50.93,27000.0
2007-12-04 13:00:00,50.93,50.95,50.69,50.79,18400.0,50.93,50.95,50.69,50.79,18400.0
2007-12-04 13:30:00,50.82,50.9,50.71,50.75,10000.0,50.82,50.9,50.71,50.75,10000.0
2007-12-04 14:00:00,50.7,50.87,50.51,50.81,37200.0,50.7,50.87,50.51,50.81,37200.0
2007-12-04 14:30:00,50.85,51.07,50.84,50.98,71800.0,50.85,51.07,50.84,50.98,71800.0
2007-12-04 15:00:00,50.94,50.96,50.57,50.59,62600.0,50.94,50.96,50.57,50.59,62600.0
2007-12-04 15:30:00,50.6,50.6,50.02,50.15,212800.0,50.6,50.6,50.02,50.15,212800.0
2007-12-05 09:30:00,49.52,50.69,49.52,50.19,420200.0,49.52,50.69,49.52,50.19,420200.0
2007-12-05 10:00:00,50.22,50.49,50.05,50.12,158000.0,50.22,50.49,50.05,50.12,158000.0
2007-12-05 10:30:00,50.19,50.26,49.72,50.1,135800.0,50.19,50.26,49.72,50.1,135800.0
2007-12-05 11:00:00,50.12,50.12,49.6,49.65,56000.0,50.12,50.12,49.6,49.65,56000.0
2007-12-05 11:30:00,49.67,49.81,49.5,49.64,137800.0,49.67,49.81,49.5,49.64,137800.0
2007-12-05 12:00:00,49.65,49.69,49.4,49.43,77800.0,49.65,49.69,49.4,49.43,77800.0
2007-12-05 12:30:00,49.45,49.49,49.24,49.32,80000.0,49.45,49.49,49.24,49.32,80000.0
2007-12-05 13:00:00,49.35,49.49,49.25,49.38,102600.0,49.35,49.49,49.25,49.38,102600.0
2007-12-05 13:30:00,49.4,49.45,49.34,49.43,67000.0,49.4,49.45,49.34,49.43,67000.0
2007-12-05 14:00:00,49.41,49.45,49.33,49.34,114200.0,49.41,49.45,49.33,49.34,114200.0
2007-12-05 14:30:00,49.33,49.43,49.2,49.37,133000.0,49.33,49.43,49.2,49.37,133000.0
2007-12-05 15:00:00,49.4,49.7,49.38,49.4,89000.0,49.4,49.7,49.38,49.4,89000.0
2007-12-05 15:30:00,49.4,49.54,49.3,49.4,194800.0,49.4,49.54,49.3,49.4,194800.0
2007-12-06 09:30:00,49.25,49.73,49.2,49.45,80600.0,49.25,49.73,49.2,49.45,80600.0
2007-12-06 10:00:00,49.44,49.45,48.94,48.95,61800.0,49.44,49.45,48.94,48.95,61800.0
2007-12-06 10:30:00,48.96,49.02,48.5,48.98,171000.0,48.96,49.02,48.5,48.98,171000.0
2007-12-06 11:00:00,48.99,49.1,48.87,48.87,46800.0,48.99,49.1,48.87,48.87,46800.0
2007-12-06 11:30:00,48.86,48.87,48.35,48.37,101600.0,48.86,48.87,48.35,48.37,101600.0
2007-12-06 12:00:00,48.37,48.41,47.96,48.0,148600.0,48.37,48.41,47.96,48.0,148600.0
2007-12-06 12:30:00,48.02,48.12,47.81,48.03,233600.0,48.02,48.12,47.81,48.03,233600.0
2007-12-06 13:00:00,48.04,48.19,47.95,48.05,171800.0,48.04,48.19,47.95,48.05,171800.0
2007-12-06 13:30:00,48.07,48.62,48.07,48.52,275800.0,48.07,48.62,48.07,48.52,275800.0
2007-12-06 14:00:00,48.52,48.74,48.52,48.74,203200.0,48.52,48.74,48.52,48.74,203200.0
2007-12-06 14:30:00,48.74,48.74,48.62,48.71,113400.0,48.74,48.74,48.62,48.71,113400.0
2007-12-06 15:00:00,48.72,49.23,48.69,49.23,150800.0,48.72,49.23,48.69,49.23,150800.0
2007-12-06 15:30:00,49.23,49.24,48.74,49.04,307400.0,49.23,49.24,48.74,49.04,307400.0
2007-12-07 09:30:00,49.25,50.04,49.25,49.99,226600.0,49.25,50.04,49.25,49.99,226600.0
2007-12-07 10:00:00,50.0,50.01,49.85,49.9,187800.0,50.0,50.01,49.85,49.9,187800.0
2007-12-07 10:30:00,49.89,50.43,49.85,50.42,188400.0,49.89,50.43,49.85,50.42,188400.0
2007-12-07 11:00:00,50.43,50.98,50.43,50.76,322000.0,50.43,50.98,50.43,50.76,322000.0
2007-12-07 11:30:00,50.77,51.1,50.77,50.92,156800.0,50.77,51.1,50.77,50.92,156800.0
2007-12-07 12:00:00,50.92,51.2,50.92,51.01,245200.0,50.92,51.2,50.92,51.01,245200.0
2007-12-07 12:30:00,51.01,51.06,50.97,50.98,153000.0,51.01,51.06,50.97,50.98,153000.0
2007-12-07 13:00:00,51.0,51.02,50.93,51.01,113800.0,51.0,51.02,50.93,51.01,113800.0
2007-12-07 13:30:00,51.06,51.32,50.97,50.99,82400.0,51.06,51.32,50.97,50.99,82400.0
2007-12-07 14:00:00,50.96,51.4,50.95,51.4,86800.0,50.96,51.4,50.95,51.4,86800.0
2007-12-07 14:30:00,51.4,51.68,51.08,51.19,123600.0,51.4,51.68,51.08,51.19,123600.0
2007-12-07 15:00:00,51.15,51.41,51.06,51.19,135200.0,51.15,51.41,51.06,51.19,135200.0
2007-12-07 15:30:00,51.17,51.23,50.99,51.05,238400.0,51.17,51.23,50.99,51.05,238400.0
2007-12-10 09:30:00,50.87,51.94,50.87,51.31,199400.0,50.87,51.94,50.87,51.31,199400.0
2007-12-10 10:00:00,51.3,51.76,51.03,51.49,204800.0,51.3,51.76,51.03,51.49,204800.0
2007-12-10 10:30:00,51.49,53.19,51.49,52.46,325200.0,51.49,53.19,51.49,52.46,325200.0
2007-12-10 11:00:00,52.46,54.91,52.29,54.4,704200.0,52.46,54.91,52.29,54.4,704200.0
2007-12-10 11:30:00,54.42,55.35,54.41,54.55,521000.0,54.42,55.35,54.41,54.55,521000.0
2007-12-10 12:00:00,54.6,55.1,54.26,54.76,377400.0,54.6,55.1,54.26,54.76,377400.0
2007-12-10 12:30:00,54.77,54.92,54.43,54.46,296800.0,54.77,54.92,54.43,54.46,296800.0
2007-12-10 13:00:00,54.47,54.5,54.26,54.5,302200.0,54.47,54.5,54.26,54.5,302200.0
2007-12-10 13:30:00,54.5,54.75,53.87,53.98,274600.0,54.5,54.75,53.87,53.98,274600.0
2007-12-10 14:00:00,53.98,54.04,52.76,53.63,363400.0,53.98,54.04,52.76,53.63,363400.0
2007-12-10 14:30:00,53.39,54.18,53.1,54.06,195600.0,53.39,54.18,53.1,54.06,195600.0
2007-12-10 15:00:00,54.12,54.25,53.81,54.02,276200.0,54.12,54.25,53.81,54.02,276200.0
2007-12-10 15:30:00,54.02,54.64,53.28,54.34,373400.0,54.02,54.64,53.28,54.34,373400.0
2007-12-11 09:30:00,54.24,54.49,53.71,53.9,100000.0,54.24,54.49,53.71,53.9,100000.0
2007-12-11 10:00:00,53.92,53.99,53.25,53.25,95000.0,53.92,53.99,53.25,53.25,95000.0
2007-12-11 10:30:00,53.25,53.37,53.0,53.05,82600.0,53.25,53.37,53.0,53.05,82600.0
2007-12-11 11:00:00,53.01,53.33,52.82,53.3,70400.0,53.01,53.33,52.82,53.3,70400.0
2007-12-11 11:30:00,53.3,53.59,53.23,53.47,28800.0,53.3,53.59,53.23,53.47,28800.0
2007-12-11 12:00:00,53.44,53.5,53.24,53.38,48200.0,53.44,53.5,53.24,53.38,48200.0
2007-12-11 12:30:00,53.38,53.61,53.2,53.37,26000.0,53.38,53.61,53.2,53.37,26000.0
2007-12-11 13:00:00,53.38,53.74,53.38,53.42,24800.0,53.38,53.74,53.38,53.42,24800.0
2007-12-11 13:30:00,53.4,53.8,53.4,53.62,52600.0,53.4,53.8,53.4,53.62,52600.0
2007-12-11 14:00:00,53.63,53.74,52.29,52.99,222000.0,53.63,53.74,52.29,52.99,222000.0
2007-12-11 14:30:00,53.01,53.26,52.5,53.05,113800.0,53.01,53.26,52.5,53.05,113800.0
2007-12-11 15:00:00,53.02,53.3,52.66,52.78,142000.0,53.02,53.3,52.66,52.78,142000.0
2007-12-11 15:30:00,52.82,52.83,52.32,52.55,315400.0,52.82,52.83,52.32,52.55,315400.0
2007-12-12 09:30:00,54.0,54.16,52.95,53.47,117000.0,54.0,54.16,52.95,53.47,117000.0
2007-12-12 10:00:00,53.46,53.77,53.33,53.6,53600.0,53.46,53.77,53.33,53.6,53600.0
2007-12-12 10:30:00,53.6,53.73,53.45,53.48,52800.0,53.6,53.73,53.45,53.48,52800.0
2007-12-12 11:00:00,53.49,53.65,53.37,53.38,33800.0,53.49,53.65,53.37,53.38,33800.0
2007-12-12 11:30:00,53.38,53.58,53.16,53.22,40800.0,53.38,53.58,53.16,53.22,40800.0
2007-12-12 12:00:00,53.24,53.31,53.07,53.25,21400.0,53.24,53.31,53.07,53.25,21400.0
2007-12-12 12:30:00,53.21,53.21,52.59,52.61,58600.0,53.21,53.21,52.59,52.61,58600.0
2007-12-12 13:00:00,52.62,52.64,52.41,52.44,65800.0,52.62,52.64,52.41,52.44,65800.0
2007-12-12 13:30:00,52.45,52.48,52.17,52.29,91600.0,52.45,52.48,52.17,52.29,91600.0
2007-12-12 14:00:00,52.27,52.42,51.96,51.98,85800.0,52.27,52.42,51.96,51.98,85800.0
2007-12-12 14:30:00,51.97,52.08,51.44,51.62,201200.0,51.97,52.08,51.44,51.62,201200.0
2007-12-12 15:00:00,51.62,51.87,51.0,51.72,194800.0,51.62,51.87,51.0,51.72,194800.0
2007-12-12 15:30:00,51.72,52.18,51.1,51.99,201200.0,51.72,52.18,51.1,51.99,201200.0
2007-12-13 09:30:00,51.77,51.95,51.27,51.51,118800.0,51.77,51.95,51.27,51.51,118800.0
2007-12-13 10:00:00,51.52,51.85,51.44,51.53,123400.0,51.52,51.85,51.44,51.53,123400.0
2007-12-13 10:30:00,51.49,51.52,51.18,51.21,163200.0,51.49,51.52,51.18,51.21,163200.0
2007-12-13 11:00:00,51.2,51.25,50.95,51.05,178000.0,51.2,51.25,50.95,51.05,178000.0
2007-12-13 11:30:00,51.09,51.13,50.99,51.01,36600.0,51.09,51.13,50.99,51.01,36600.0
2007-12-13 12:00:00,51.01,51.29,50.99,51.24,76600.0,51.01,51.29,50.99,51.24,76600.0
2007-12-13 12:30:00,51.3,51.47,51.23,51.31,28600.0,51.3,51.47,51.23,51.31,28600.0
2007-12-13 13:00:00,51.33,51.43,51.29,51.43,32800.0,51.33,51.43,51.29,51.43,32800.0
2007-12-13 13:30:00,51.42,51.42,51.12,51.35,40200.0,51.42,51.42,51.12,51.35,40200.0
2007-12-13 14:00:00,51.34,52.33,51.31,52.01,89600.0,51.34,52.33,51.31,52.01,89600.0
2007-12-13 14:30:00,52.02,52.2,51.93,52.17,65600.0,52.02,52.2,51.93,52.17,65600.0
2007-12-13 15:00:00,52.17,52.39,51.94,52.29,126400.0,52.17,52.39,51.94,52.29,126400.0
2007-12-13 15:30:00,52.3,52.87,52.23,52.77,168600.0,52.3,52.87,52.23,52.77,168600.0
2007-12-14 09:30:00,51.99,53.2,51.87,53.15,77800.0,51.99,53.2,51.87,53.15,77800.0
2007-12-14 10:00:00,53.15,53.8,53.11,53.46,118000.0,53.15,53.8,53.11,53.46,118000.0
2007-12-14 10:30:00,53.44,54.42,53.31,53.81,163400.0,53.44,54.42,53.31,53.81,163400.0
2007-12-14 11:00:00,53.82,54.24,53.46,53.49,119000.0,53.82,54.24,53.46,53.49,119000.0
2007-12-14 11:30:00,53.45,53.45,52.19,52.49,109800.0,53.45,53.45,52.19,52.49,109800.0
2007-12-14 12:00:00,52.48,52.56,52.12,52.21,54800.0,52.48,52.56,52.12,52.21,54800.0
2007-12-14 12:30:00,52.13,52.26,51.88,51.98,57000.0,52.13,52.26,51.88,51.98,57000.0
2007-12-14 13:00:00,51.97,51.99,51.66,51.79,99800.0,51.97,51.99,51.66,51.79,99800.0
2007-12-14 13:30:00,51.79,51.84,50.99,51.61,311000.0,51.79,51.84,50.99,51.61,311000.0
2007-12-14 14:00:00,51.6,51.9,51.45,51.84,83600.0,51.6,51.9,51.45,51.84,83600.0
2007-12-14 14:30:00,51.88,51.97,51.52,51.52,86200.0,51.88,51.97,51.52,51.52,86200.0
2007-12-14 15:00:00,51.52,51.7,51.49,51.63,100800.0,51.52,51.7,51.49,51.63,100800.0
2007-12-14 15:30:00,51.66,51.66,51.31,51.34,177800.0,51.66,51.66,51.31,51.34,177800.0
2007-12-17 09:30:00,51.1,51.14,50.45,50.73,87200.0,51.1,51.14,50.45,50.73,87200.0
2007-12-17 10:00:00,50.74,50.87,50.55,50.77,125200.0,50.74,50.87,50.55,50.77,125200.0
2007-12-17 10:30:00,50.75,50.94,50.62,50.65,51000.0,50.75,50.94,50.62,50.65,51000.0
2007-12-17 11:00:00,50.65,50.71,50.44,50.48,80000.0,50.65,50.71,50.44,50.48,80000.0
2007-12-17 11:30:00,50.48,50.66,50.41,50.53,64000.0,50.48,50.66,50.41,50.53,64000.0
2007-12-17 12:00:00,50.51,50.6,50.5,50.51,18600.0,50.51,50.6,50.5,50.51,18600.0
2007-12-17 12:30:00,50.51,50.8,50.5,50.8,25200.0,50.51,50.8,50.5,50.8,25200.0
2007-12-17 13:00:00,50.78,50.8,50.57,50.77,64200.0,50.78,50.8,50.57,50.77,64200.0
2007-12-17 13:30:00,50.77,50.77,50.5,50.57,64400.0,50.77,50.77,50.5,50.57,64400.0
2007-12-17 14:00:00,50.57,50.63,50.48,50.49,106600.0,50.57,50.63,50.48,50.49,106600.0
2007-12-17 14:30:00,50.49,50.52,50.04,50.26,91600.0,50.49,50.52,50.04,50.26,91600.0
2007-12-17 15:00:00,50.27,50.39,50.02,50.09,106000.0,50.27,50.39,50.02,50.09,106000.0
2007-12-17 15:30:00,50.09,50.22,49.52,49.52,318800.0,50.09,50.22,49.52,49.52,318800.0
2007-12-18 09:30:00,49.62,50.25,49.52,50.17,96000.0,49.62,50.25,49.52,50.17,96000.0
2007-12-18 10:00:00,50.17,50.25,49.93,50.21,90400.0,50.17,50.25,49.93,50.21,90400.0
2007-12-18 10:30:00,50.22,50.3,49.71,49.99,72000.0,50.22,50.3,49.71,49.99,72000.0
2007-12-18 11:00:00,49.96,50.02,49.32,49.57,135600.0,49.96,50.02,49.32,49.57,135600.0
2007-12-18 11:30:00,49.56,49.56,49.27,49.35,91800.0,49.56,49.56,49.27,49.35,91800.0
2007-12-18 12:00:00,49.35,49.42,48.88,49.07,115800.0,49.35,49.42,48.88,49.07,115800.0
2007-12-18 12:30:00,49.06,49.24,49.05,49.23,62000.0,49.06,49.24,49.05,49.23,62000.0
2007-12-18 13:00:00,49.22,49.53,49.17,49.53,126400.0,49.22,49.53,49.17,49.53,126400.0
2007-12-18 13:30:00,49.51,49.56,49.39,49.51,79200.0,49.51,49.56,49.39,49.51,79200.0
2007-12-18 14:00:00,49.5,49.72,49.48,49.52,61200.0,49.5,49.72,49.48,49.52,61200.0
2007-12-18 14:30:00,49.52,49.63,49.26,49.39,258200.0,49.52,49.63,49.26,49.39,258200.0
2007-12-18 15:00:00,49.37,49.5,49.24,49.47,76800.0,49.37,49.5,49.24,49.47,76800.0
2007-12-18 15:30:00,49.44,49.55,49.27,49.44,128400.0,49.44,49.55,49.27,49.44,128400.0
2007-12-19 09:30:00,49.44,50.12,49.31,49.71,88600.0,49.44,50.12,49.31,49.71,88600.0
2007-12-19 10:00:00,49.75,49.85,49.72,49.79,144000.0,49.75,49.85,49.72,49.79,144000.0
2007-12-19 10:30:00,49.79,49.83,49.51,49.68,69200.0,49.79,49.83,49.51,49.68,69200.0
2007-12-19 11:00:00,49.67,49.78,49.57,49.65,61600.0,49.67,49.78,49.57,49.65,61600.0
2007-12-19 11:30:00,49.59,49.8,49.52,49.6,63200.0,49.59,49.8,49.52,49.6,63200.0
2007-12-19 12:00:00,49.6,49.68,49.55,49.62,49400.0,49.6,49.68,49.55,49.62,49400.0
2007-12-19 12:30:00,49.63,49.65,49.43,49.47,57200.0,49.63,49.65,49.43,49.47,57200.0
2007-12-19 13:00:00,49.45,49.49,49.27,49.3,55000.0,49.45,49.49,49.27,49.3,55000.0
2007-12-19 13:30:00,49.31,49.5,49.21,49.5,48800.0,49.31,49.5,49.21,49.5,48800.0
2007-12-19 14:00:00,49.49,49.65,49.24,49.55,142800.0,49.49,49.65,49.24,49.55,142800.0
2007-12-19 14:30:00,49.55,49.61,49.52,49.58,77000.0,49.55,49.61,49.52,49.58,77000.0
2007-12-19 15:00:00,49.59,49.61,49.49,49.51,96400.0,49.59,49.61,49.49,49.51,96400.0
2007-12-19 15:30:00,49.52,49.66,49.49,49.58,146800.0,49.52,49.66,49.49,49.58,146800.0
2007-12-20 09:30:00,49.48,49.74,49.05,49.72,52600.0,49.48,49.74,49.05,49.72,52600.0
2007-12-20 10:00:00,49.63,49.63,49.32,49.51,33400.0,49.63,49.63,49.32,49.51,33400.0
2007-12-20 10:30:00,49.5,49.65,49.45,49.48,56200.0,49.5,49.65,49.45,49.48,56200.0
2007-12-20 11:00:00,49.52,49.59,49.37,49.49,42200.0,49.52,49.59,49.37,49.49,42200.0
2007-12-20 11:30:00,49.48,49.5,49.31,49.41,30000.0,49.48,49.5,49.31,49.41,30000.0
2007-12-20 12:00:00,49.39,49.63,49.34,49.62,28000.0,49.39,49.63,49.34,49.62,28000.0
2007-12-20 12:30:00,49.6,49.62,49.43,49.59,41000.0,49.6,49.62,49.43,49.59,41000.0
2007-12-20 13:00:00,49.62,49.79,49.49,49.74,29200.0,49.62,49.79,49.49,49.74,29200.0
2007-12-20 13:30:00,49.76,49.96,49.7,49.88,29000.0,49.76,49.96,49.7,49.88,29000.0
2007-12-20 14:00:00,49.9,50.09,49.84,50.01,60800.0,49.9,50.09,49.84,50.01,60800.0
2007-12-20 14:30:00,50.01,50.41,50.01,50.13,151800.0,50.01,50.41,50.01,50.13,151800.0
2007-12-20 15:00:00,50.13,50.3,50.04,50.18,58200.0,50.13,50.3,50.04,50.18,58200.0
2007-12-20 15:30:00,50.22,50.38,50.08,50.3,156800.0,50.22,50.38,50.08,50.3,156800.0
2007-12-21 09:30:00,51.13,51.2,50.0,50.15,280400.0,51.13,51.2,50.0,50.15,280400.0
2007-12-21 10:00:00,50.2,50.33,50.06,50.1,90600.0,50.2,50.33,50.06,50.1,90600.0
2007-12-21 10:30:00,50.1,50.15,50.01,50.02,32000.0,50.1,50.15,50.01,50.02,32000.0
2007-12-21 11:00:00,50.02,50.09,49.93,50.0,47000.0,50.02,50.09,49.93,50.0,47000.0
2007-12-21 11:30:00,50.0,50.05,49.95,50.01,27200.0,50.0,50.05,49.95,50.01,27200.0
2007-12-21 12:00:00,50.04,50.15,49.98,50.15,32600.0,50.04,50.15,49.98,50.15,32600.0
2007-12-21 12:30:00,50.15,50.16,50.0,50.02,16000.0,50.15,50.16,50.0,50.02,16000.0
2007-12-21 13:00:00,50.04,50.13,50.0,50.03,16200.0,50.04,50.13,50.0,50.03,16200.0
2007-12-21 13:30:00,50.02,50.12,49.99,50.12,22600.0,50.02,50.12,49.99,50.12,22600.0
2007-12-21 14:00:00,50.09,50.09,49.99,50.04,45800.0,50.09,50.09,49.99,50.04,45800.0
2007-12-21 14:30:00,50.05,50.09,50.02,50.05,23000.0,50.05,50.09,50.02,50.05,23000.0
2007-12-21 15:00:00,50.05,50.2,50.03,50.06,83200.0,50.05,50.2,50.03,50.06,83200.0
2007-12-21 15:30:00,50.07,50.07,49.97,49.99,236200.0,50.07,50.07,49.97,49.99,236200.0
2007-12-24 09:30:00,49.88,51.44,49.88,51.2,84400.0,49.88,51.44,49.88,51.2,84400.0
2007-12-24 10:00:00,51.19,51.25,51.1,51.15,96800.0,51.19,51.25,51.1,51.15,96800.0
2007-12-24 10:30:00,51.16,51.22,50.45,50.5,117400.0,51.16,51.22,50.45,50.5,117400.0
2007-12-24 11:00:00,50.5,50.56,50.3,50.3,37400.0,50.5,50.56,50.3,50.3,37400.0
2007-12-24 11:30:00,50.32,50.6,50.11,50.45,53200.0,50.32,50.6,50.11,50.45,53200.0
2007-12-24 12:00:00,50.44,50.51,50.12,50.48,85000.0,50.44,50.51,50.12,50.48,85000.0
2007-12-24 12:30:00,50.46,50.5,50.09,50.13,90800.0,50.46,50.5,50.09,50.13,90800.0
2007-12-24 13:00:00,50.15,50.68,50.12,50.67,10400.0,50.15,50.68,50.12,50.67,10400.0
2007-12-24 13:30:00,50.67,50.67,50.67,50.67,0.0,50.67,50.67,50.67,50.67,0.0
2007-12-24 14:00:00,50.15,50.15,50.15,50.15,200.0,50.15,50.15,50.15,50.15,200.0
2007-12-24 14:30:00,50.15,50.15,50.15,50.15,0.0,50.15,50.15,50.15,50.15,0.0
2007-12-24 15:00:00,50.15,50.15,50.15,50.15,0.0,50.15,50.15,50.15,50.15,0.0
2007-12-24 15:30:00,50.15,50.15,50.15,50.15,0.0,50.15,50.15,50.15,50.15,0.0
2007-12-26 09:30:00,50.02,50.5,49.99,50.34,21600.0,50.02,50.5,49.99,50.34,21600.0
2007-12-26 10:00:00,50.43,51.23,50.43,51.15,43400.0,50.43,51.23,50.43,51.15,43400.0
2007-12-26 10:30:00,51.17,51.18,50.78,50.79,48600.0,51.17,51.18,50.78,50.79,48600.0
2007-12-26 11:00:00,50.8,50.85,50.5,50.58,81800.0,50.8,50.85,50.5,50.58,81800.0
2007-12-26 11:30:00,50.58,50.65,50.19,50.38,54400.0,50.58,50.65,50.19,50.38,54400.0
2007-12-26 12:00:00,50.4,50.72,49.88,50.15,75200.0,50.4,50.72,49.88,50.15,75200.0
2007-12-26 12:30:00,50.16,50.24,49.6,49.8,79800.0,50.16,50.24,49.6,49.8,79800.0
2007-12-26 13:00:00,49.79,49.99,49.74,49.75,40200.0,49.79,49.99,49.74,49.75,40200.0
2007-12-26 13:30:00,49.75,49.88,49.75,49.88,70200.0,49.75,49.88,49.75,49.88,70200.0
2007-12-26 14:00:00,49.88,50.27,49.79,50.16,54800.0,49.88,50.27,49.79,50.16,54800.0
2007-12-26 14:30:00,50.22,50.31,50.13,50.24,40600.0,50.22,50.31,50.13,50.24,40600.0
2007-12-26 15:00:00,50.22,50.24,50.04,50.09,30600.0,50.22,50.24,50.04,50.09,30600.0
2007-12-26 15:30:00,50.07,50.38,50.07,50.27,76400.0,50.07,50.38,50.07,50.27,76400.0
2007-12-27 09:30:00,50.42,50.42,49.34,49.5,55400.0,50.42,50.42,49.34,49.5,55400.0
2007-12-27 10:00:00,49.5,49.91,49.5,49.85,31600.0,49.5,49.91,49.5,49.85,31600.0
2007-12-27 10:30:00,49.85,49.85,49.5,49.52,77000.0,49.85,49.85,49.5,49.52,77000.0
2007-12-27 11:00:00,49.53,49.54,49.26,49.31,58800.0,49.53,49.54,49.26,49.31,58800.0
2007-12-27 11:30:00,49.3,49.33,49.05,49.24,32800.0,49.3,49.33,49.05,49.24,32800.0
2007-12-27 12:00:00,49.22,49.24,49.06,49.18,40600.0,49.22,49.24,49.06,49.18,40600.0
2007-12-27 12:30:00,49.18,49.21,48.77,48.88,29000.0,49.18,49.21,48.77,48.88,29000.0
2007-12-27 13:00:00,48.88,48.97,48.77,48.88,33200.0,48.88,48.97,48.77,48.88,33200.0
2007-12-27 13:30:00,48.88,49.07,48.82,49.01,168800.0,48.88,49.07,48.82,49.01,168800.0
2007-12-27 14:00:00,49.02,49.13,48.96,49.06,42800.0,49.02,49.13,48.96,49.06,42800.0
2007-12-27 14:30:00,49.06,49.4,48.98,49.38,56400.0,49.06,49.4,48.98,49.38,56400.0
2007-12-27 15:00:00,49.37,49.57,49.31,49.46,51600.0,49.37,49.57,49.31,49.46,51600.0
2007-12-27 15:30:00,49.46,49.89,49.45,49.5,160600.0,49.46,49.89,49.45,49.5,160600.0
2007-12-28 09:30:00,50.0,50.2,49.5,50.08,63200.0,50.0,50.2,49.5,50.08,63200.0
2007-12-28 10:00:00,50.07,50.1,49.81,50.02,37200.0,50.07,50.1,49.81,50.02,37200.0
2007-12-28 10:30:00,50.01,50.12,49.88,49.95,17600.0,50.01,50.12,49.88,49.95,17600.0
2007-12-28 11:00:00,49.95,49.95,49.52,49.77,42200.0,49.95,49.95,49.52,49.77,42200.0
2007-12-28 11:30:00,49.78,49.88,49.56,49.56,23800.0,49.78,49.88,49.56,49.56,23800.0
2007-12-28 12:00:00,49.56,49.77,49.4,49.43,9600.0,49.56,49.77,49.4,49.43,9600.0
2007-12-28 12:30:00,49.39,49.41,49.07,49.26,30000.0,49.39,49.41,49.07,49.26,30000.0
2007-12-28 13:00:00,49.2,49.36,49.08,49.32,19600.0,49.2,49.36,49.08,49.32,19600.0
2007-12-28 13:30:00,49.32,49.69,49.3,49.69,23600.0,49.32,49.69,49.3,49.69,23600.0
2007-12-28 14:00:00,49.69,49.79,49.66,49.66,25200.0,49.69,49.79,49.66,49.66,25200.0
2007-12-28 14:30:00,49.66,49.75,49.4,49.43,24000.0,49.66,49.75,49.4,49.43,24000.0
2007-12-28 15:00:00,49.41,49.55,49.28,49.29,27600.0,49.41,49.55,49.28,49.29,27600.0
2007-12-28 15:30:00,49.29,49.33,49.13,49.23,70600.0,49.29,49.33,49.13,49.23,70600.0
2007-12-31 09:30:00,49.35,49.38,48.78,49.02,53000.0,49.35,49.38,48.78,49.02,53000.0
2007-12-31 10:00:00,49.04,49.14,48.92,49.02,36000.0,49.04,49.14,48.92,49.02,36000.0
2007-12-31 10:30:00,49.09,49.09,48.8,49.02,44000.0,49.09,49.09,48.8,49.02,44000.0
2007-12-31 11:00:00,49.06,49.18,48.93,49.04,28000.0,49.06,49.18,48.93,49.04,28000.0
2007-12-31 11:30:00,49.08,49.3,48.95,49.13,38000.0,49.08,49.3,48.95,49.13,38000.0
2007-12-31 12:00:00,49.14,49.2,49.0,49.04,48800.0,49.14,49.2,49.0,49.04,48800.0
2007-12-31 12:30:00,49.02,49.06,48.86,48.9,15600.0,49.02,49.06,48.86,48.9,15600.0
2007-12-31 13:00:00,48.89,49.12,48.87,49.12,11800.0,48.89,49.12,48.87,49.12,11800.0
2007-12-31 13:30:00,49.09,49.09,48.84,48.85,55400.0,49.09,49.09,48.84,48.85,55400.0
2007-12-31 14:00:00,48.85,49.02,48.85,48.87,10800.0,48.85,49.02,48.85,48.87,10800.0
2007-12-31 14:30:00,48.85,49.08,48.85,49.0,38000.0,48.85,49.08,48.85,49.0,38000.0
2007-12-31 15:00:00,48.97,49.01,48.83,48.93,54200.0,48.97,49.01,48.83,48.93,54200.0
2007-12-31 15:30:00,48.9,48.9,48.52,48.81,136400.0,48.9,48.9,48.52,48.81,136400.0
2008-01-02 09:30:00,48.85,49.71,48.54,49.69,134200.0,48.85,49.71,48.54,49.69,134200.0
2008-01-02 10:00:00,49.67,49.69,49.04,49.11,94400.0,49.67,49.69,49.04,49.11,94400.0
2008-01-02 10:30:00,49.07,49.29,49.04,49.29,75000.0,49.07,49.29,49.04,49.29,75000.0
2008-01-02 11:00:00,49.23,49.5,49.23,49.45,123400.0,49.23,49.5,49.23,49.45,123400.0
2008-01-02 11:30:00,49.45,49.88,49.44,49.88,179400.0,49.45,49.88,49.44,49.88,179400.0
2008-01-02 12:00:00,49.88,50.0,49.48,49.51,75600.0,49.88,50.0,49.48,49.51,75600.0
2008-01-02 12:30:00,49.51,49.89,49.49,49.8,62800.0,49.51,49.89,49.49,49.8,62800.0
2008-01-02 13:00:00,49.79,50.57,49.66,49.68,209200.0,49.79,50.57,49.66,49.68,209200.0
2008-01-02 13:30:00,49.72,49.89,49.66,49.84,55200.0,49.72,49.89,49.66,49.84,55200.0
2008-01-02 14:00:00,49.84,50.05,49.58,49.77,51200.0,49.84,50.05,49.58,49.77,51200.0
2008-01-02 14:30:00,49.77,49.88,49.68,49.7,53000.0,49.77,49.88,49.68,49.7,53000.0
2008-01-02 15:00:00,49.69,49.74,49.58,49.6,87000.0,49.69,49.74,49.58,49.6,87000.0
2008-01-02 15:30:00,49.6,49.77,49.41,49.5,130800.0,49.6,49.77,49.41,49.5,130800.0
2008-01-03 09:30:00,49.52,50.61,49.52,50.56,101400.0,49.52,50.61,49.52,50.56,101400.0
2008-01-03 10:00:00,50.6,50.76,50.3,50.58,128600.0,50.6,50.76,50.3,50.58,128600.0
2008-01-03 10:30:00,50.6,51.3,50.56,51.15,128200.0,50.6,51.3,50.56,51.15,128200.0
2008-01-03 11:00:00,51.18,51.47,50.97,51.05,130200.0,51.18,51.47,50.97,51.05,130200.0
2008-01-03 11:30:00,51.05,51.27,50.89,51.2,93800.0,51.05,51.27,50.89,51.2,93800.0
2008-01-03 12:00:00,51.2,51.22,50.95,51.06,41600.0,51.2,51.22,50.95,51.06,41600.0
2008-01-03 12:30:00,51.1,51.24,50.68,50.85,63200.0,51.1,51.24,50.68,50.85,63200.0
2008-01-03 13:00:00,50.87,50.9,50.38,50.77,113400.0,50.87,50.9,50.38,50.77,113400.0
2008-01-03 13:30:00,50.8,50.93,50.76,50.88,70800.0,50.8,50.93,50.76,50.88,70800.0
2008-01-03 14:00:00,50.88,51.17,50.8,51.13,85400.0,50.88,51.17,50.8,51.13,85400.0
2008-01-03 14:30:00,51.15,51.36,51.06,51.2,125800.0,51.15,51.36,51.06,51.2,125800.0
2008-01-03 15:00:00,51.2,51.4,51.17,51.17,150800.0,51.2,51.4,51.17,51.17,150800.0
2008-01-03 15:30:00,51.16,51.49,51.15,51.47,332000.0,51.16,51.49,51.15,51.47,332000.0
2008-01-04 09:30:00,50.64,52.24,50.63,51.94,140200.0,50.64,52.24,50.63,51.94,140200.0
2008-01-04 10:00:00,51.94,51.99,51.4,51.56,229600.0,51.94,51.99,51.4,51.56,229600.0
2008-01-04 10:30:00,51.56,51.83,51.38,51.49,156800.0,51.56,51.83,51.38,51.49,156800.0
2008-01-04 11:00:00,51.5,51.93,51.5,51.89,104600.0,51.5,51.93,51.5,51.89,104600.0
2008-01-04 11:30:00,51.89,52.35,51.81,52.08,123400.0,51.89,52.35,51.81,52.08,123400.0
2008-01-04 12:00:00,52.1,52.24,51.7,51.79,78400.0,52.1,52.24,51.7,51.79,78400.0
2008-01-04 12:30:00,51.85,52.05,51.8,52.02,54000.0,51.85,52.05,51.8,52.02,54000.0
2008-01-04 13:00:00,52.03,52.18,51.95,51.98,58600.0,52.03,52.18,51.95,51.98,58600.0
2008-01-04 13:30:00,51.99,52.16,51.95,51.98,97600.0,51.99,52.16,51.95,51.98,97600.0
2008-01-04 14:00:00,51.96,52.02,51.76,51.98,76800.0,51.96,52.02,51.76,51.98,76800.0
2008-01-04 14:30:00,51.97,52.05,51.9,52.01,96800.0,51.97,52.05,51.9,52.01,96800.0
2008-01-04 15:00:00,52.0,52.07,51.83,52.02,125400.0,52.0,52.07,51.83,52.02,125400.0
2008-01-04 15:30:00,52.04,52.04,51.19,51.27,201600.0,52.04,52.04,51.19,51.27,201600.0
2008-01-07 09:30:00,51.39,52.85,51.39,52.7,210400.0,51.39,52.85,51.39,52.7,210400.0
2008-01-07 10:00:00,52.68,52.99,52.66,52.73,201000.0,52.68,52.99,52.66,52.73,201000.0
2008-01-07 10:30:00,52.73,52.96,52.56,52.63,130400.0,52.73,52.96,52.56,52.63,130400.0
2008-01-07 11:00:00,52.61,53.18,52.61,53.1,161000.0,52.61,53.18,52.61,53.1,161000.0
2008-01-07 11:30:00,53.06,53.48,52.95,53.0,155600.0,53.06,53.48,52.95,53.0,155600.0
2008-01-07 12:00:00,52.99,53.04,52.85,52.99,119600.0,52.99,53.04,52.85,52.99,119600.0
2008-01-07 12:30:00,53.01,53.36,53.0,53.05,121600.0,53.01,53.36,53.0,53.05,121600.0
2008-01-07 13:00:00,53.04,53.04,52.67,52.7,186000.0,53.04,53.04,52.67,52.7,186000.0
2008-01-07 13:30:00,52.69,52.72,51.97,52.1,270600.0,52.69,52.72,51.97,52.1,270600.0
2008-01-07 14:00:00,52.1,52.11,51.63,51.74,177400.0,52.1,52.11,51.63,51.74,177400.0
2008-01-07 14:30:00,51.74,51.77,51.38,51.6,181400.0,51.74,51.77,51.38,51.6,181400.0
2008-01-07 15:00:00,51.6,51.63,51.45,51.53,112800.0,51.6,51.63,51.45,51.53,112800.0
2008-01-07 15:30:00,51.55,51.58,51.26,51.56,266000.0,51.55,51.58,51.26,51.56,266000.0
2008-01-08 09:30:00,51.22,51.25,50.33,50.43,525600.0,51.22,51.25,50.33,50.43,525600.0
2008-01-08 10:00:00,50.44,50.74,50.3,50.38,389200.0,50.44,50.74,50.3,50.38,389200.0
2008-01-08 10:30:00,50.32,50.35,49.89,49.93,286400.0,50.32,50.35,49.89,49.93,286400.0
2008-01-08 11:00:00,49.93,49.96,49.62,49.64,268200.0,49.93,49.96,49.62,49.64,268200.0
2008-01-08 11:30:00,49.63,49.66,49.05,49.25,153800.0,49.63,49.66,49.05,49.25,153800.0
2008-01-08 12:00:00,49.25,49.45,49.23,49.3,175400.0,49.25,49.45,49.23,49.3,175400.0
2008-01-08 12:30:00,49.3,49.7,49.25,49.55,161800.0,49.3,49.7,49.25,49.55,161800.0
2008-01-08 13:00:00,49.55,49.93,49.5,49.76,99600.0,49.55,49.93,49.5,49.76,99600.0
2008-01-08 13:30:00,49.8,49.84,49.57,49.66,103600.0,49.8,49.84,49.57,49.66,103600.0
2008-01-08 14:00:00,49.68,50.42,49.66,50.19,193600.0,49.68,50.42,49.66,50.19,193600.0
2008-01-08 14:30:00,50.17,50.51,49.6,49.67,118000.0,50.17,50.51,49.6,49.67,118000.0
2008-01-08 15:00:00,49.64,50.03,49.5,49.51,254400.0,49.64,50.03,49.5,49.51,254400.0
2008-01-08 15:30:00,49.54,49.76,49.23,49.31,385400.0,49.54,49.76,49.23,49.31,385400.0
2008-01-09 09:30:00,49.21,50.13,49.21,49.93,51200.0,49.21,50.13,49.21,49.93,51200.0
2008-01-09 10:00:00,49.95,49.98,49.57,49.82,83400.0,49.95,49.98,49.57,49.82,83400.0
2008-01-09 10:30:00,49.81,49.98,49.72,49.9,53000.0,49.81,49.98,49.72,49.9,53000.0
2008-01-09 11:00:00,49.92,49.99,49.68,49.72,62200.0,49.92,49.99,49.68,49.72,62200.0
2008-01-09 11:30:00,49.71,49.74,49.27,49.38,58600.0,49.71,49.74,49.27,49.38,58600.0
2008-01-09 12:00:00,49.35,49.9,49.35,49.88,65600.0,49.35,49.9,49.35,49.88,65600.0
2008-01-09 12:30:00,49.84,50.07,49.75,49.99,44200.0,49.84,50.07,49.75,49.99,44200.0
2008-01-09 13:00:00,50.0,50.0,49.83,49.91,67000.0,50.0,50.0,49.83,49.91,67000.0
2008-01-09 13:30:00,49.9,49.93,49.72,49.77,72000.0,49.9,49.93,49.72,49.77,72000.0
2008-01-09 14:00:00,49.77,49.77,49.47,49.71,68600.0,49.77,49.77,49.47,49.71,68600.0
2008-01-09 14:30:00,49.7,49.77,49.52,49.71,109000.0,49.7,49.77,49.52,49.71,109000.0
2008-01-09 15:00:00,49.69,49.73,49.45,49.52,133600.0,49.69,49.73,49.45,49.52,133600.0
2008-01-09 15:30:00,49.54,49.75,49.34,49.4,239800.0,49.54,49.75,49.34,49.4,239800.0
2008-01-10 09:30:00,49.6,49.67,48.99,49.0,73600.0,49.6,49.67,48.99,49.0,73600.0
2008-01-10 10:00:00,49.02,49.02,48.59,48.77,101000.0,49.02,49.02,48.59,48.77,101000.0
2008-01-10 10:30:00,48.77,49.13,48.31,49.1,221000.0,48.77,49.13,48.31,49.1,221000.0
2008-01-10 11:00:00,49.1,49.46,49.0,49.46,70600.0,49.1,49.46,49.0,49.46,70600.0
2008-01-10 11:30:00,49.47,49.97,49.42,49.79,147200.0,49.47,49.97,49.42,49.79,147200.0
2008-01-10 12:00:00,49.77,49.93,49.67,49.68,82600.0,49.77,49.93,49.67,49.68,82600.0
2008-01-10 12:30:00,49.67,49.89,49.24,49.88,60000.0,49.67,49.89,49.24,49.88,60000.0
2008-01-10 13:00:00,49.85,50.03,49.76,49.87,46800.0,49.85,50.03,49.76,49.87,46800.0
2008-01-10 13:30:00,49.85,49.88,49.14,49.46,53600.0,49.85,49.88,49.14,49.46,53600.0
2008-01-10 14:00:00,49.51,49.76,49.34,49.67,39000.0,49.51,49.76,49.34,49.67,39000.0
2008-01-10 14:30:00,49.66,49.76,49.6,49.7,54600.0,49.66,49.76,49.6,49.7,54600.0
2008-01-10 15:00:00,49.65,49.87,49.35,49.71,114200.0,49.65,49.87,49.35,49.71,114200.0
2008-01-10 15:30:00,49.7,49.99,49.02,49.71,191200.0,49.7,49.99,49.02,49.71,191200.0
2008-01-11 09:30:00,49.27,49.96,49.27,49.85,29000.0,49.27,49.96,49.27,49.85,29000.0
2008-01-11 10:00:00,49.82,49.85,49.51,49.54,788000.0,49.82,49.85,49.51,49.54,788000.0
2008-01-11 10:30:00,49.56,49.56,48.75,48.79,79000.0,49.56,49.56,48.75,48.79,79000.0
2008-01-11 11:00:00,48.79,49.06,48.79,49.05,265600.0,48.79,49.06,48.79,49.05,265600.0
2008-01-11 11:30:00,49.07,49.18,48.88,48.99,118400.0,49.07,49.18,48.88,48.99,118400.0
2008-01-11 12:00:00,48.99,49.17,48.99,49.02,71000.0,48.99,49.17,48.99,49.02,71000.0
2008-01-11 12:30:00,49.05,49.2,49.02,49.15,86800.0,49.05,49.2,49.02,49.15,86800.0
2008-01-11 13:00:00,49.15,49.22,48.87,49.0,92400.0,49.15,49.22,48.87,49.0,92400.0
2008-01-11 13:30:00,49.0,49.02,48.93,48.99,77000.0,49.0,49.02,48.93,48.99,77000.0
2008-01-11 14:00:00,48.99,49.05,48.98,49.02,28600.0,48.99,49.05,48.98,49.02,28600.0
2008-01-11 14:30:00,49.02,49.07,48.9,48.95,167000.0,49.02,49.07,48.9,48.95,167000.0
2008-01-11 15:00:00,48.95,49.18,48.94,49.13,177400.0,48.95,49.18,48.94,49.13,177400.0
2008-01-11 15:30:00,49.12,49.52,49.05,49.39,294000.0,49.12,49.52,49.05,49.39,294000.0
2008-01-14 09:30:00,49.58,49.6,49.31,49.57,35400.0,49.58,49.6,49.31,49.57,35400.0
2008-01-14 10:00:00,49.58,49.64,49.38,49.59,66200.0,49.58,49.64,49.38,49.59,66200.0
2008-01-14 10:30:00,49.59,49.64,49.27,49.29,82200.0,49.59,49.64,49.27,49.29,82200.0
2008-01-14 11:00:00,49.3,49.58,49.3,49.52,12800.0,49.3,49.58,49.3,49.52,12800.0
2008-01-14 11:30:00,49.52,49.52,49.18,49.35,43200.0,49.52,49.52,49.18,49.35,43200.0
2008-01-14 12:00:00,49.31,49.34,49.02,49.05,18200.0,49.31,49.34,49.02,49.05,18200.0
2008-01-14 12:30:00,49.02,49.18,48.93,49.05,42000.0,49.02,49.18,48.93,49.05,42000.0
2008-01-14 13:00:00,49.02,49.19,49.0,49.15,39200.0,49.02,49.19,49.0,49.15,39200.0
2008-01-14 13:30:00,49.18,49.33,49.05,49.14,47000.0,49.18,49.33,49.05,49.14,47000.0
2008-01-14 14:00:00,49.19,49.19,48.7,48.8,69800.0,49.19,49.19,48.7,48.8,69800.0
2008-01-14 14:30:00,48.8,49.19,48.79,49.15,53600.0,48.8,49.19,48.79,49.15,53600.0
2008-01-14 15:00:00,49.15,49.15,48.79,48.93,59800.0,49.15,49.15,48.79,48.93,59800.0
2008-01-14 15:30:00,48.93,49.24,48.92,49.15,214200.0,48.93,49.24,48.92,49.15,214200.0
2008-01-15 09:30:00,48.94,48.99,48.7,48.87,79600.0,48.94,48.99,48.7,48.87,79600.0
2008-01-15 10:00:00,48.88,48.9,48.39,48.51,70800.0,48.88,48.9,48.39,48.51,70800.0
2008-01-15 10:30:00,48.48,48.52,48.03,48.1,87800.0,48.48,48.52,48.03,48.1,87800.0
2008-01-15 11:00:00,48.08,48.13,47.79,48.04,140800.0,48.08,48.13,47.79,48.04,140800.0
2008-01-15 11:30:00,48.05,48.06,47.83,47.95,109200.0,48.05,48.06,47.83,47.95,109200.0
2008-01-15 12:00:00,47.94,48.24,47.94,48.15,124600.0,47.94,48.24,47.94,48.15,124600.0
2008-01-15 12:30:00,48.15,48.3,48.14,48.27,97400.0,48.15,48.3,48.14,48.27,97400.0
2008-01-15 13:00:00,48.27,48.27,48.13,48.2,112800.0,48.27,48.27,48.13,48.2,112800.0
2008-01-15 13:30:00,48.2,48.36,48.01,48.15,96200.0,48.2,48.36,48.01,48.15,96200.0
2008-01-15 14:00:00,48.16,48.24,48.09,48.22,85800.0,48.16,48.24,48.09,48.22,85800.0
2008-01-15 14:30:00,48.2,48.32,48.17,48.22,64600.0,48.2,48.32,48.17,48.22,64600.0
2008-01-15 15:00:00,48.22,48.34,48.17,48.2,149000.0,48.22,48.34,48.17,48.2,149000.0
2008-01-15 15:30:00,48.19,48.34,47.84,47.87,393600.0,48.19,48.34,47.84,47.87,393600.0
2008-01-16 09:30:00,47.65,48.24,47.62,48.01,136200.0,47.65,48.24,47.62,48.01,136200.0
2008-01-16 10:00:00,48.01,48.03,47.8,47.98,175800.0,48.01,48.03,47.8,47.98,175800.0
2008-01-16 10:30:00,48.01,48.16,47.12,47.12,188200.0,48.01,48.16,47.12,47.12,188200.0
2008-01-16 11:00:00,47.1,47.27,47.03,47.2,123400.0,47.1,47.27,47.03,47.2,123400.0
2008-01-16 11:30:00,47.2,47.24,47.06,47.09,132200.0,47.2,47.24,47.06,47.09,132200.0
2008-01-16 12:00:00,47.1,47.31,47.1,47.26,107000.0,47.1,47.31,47.1,47.26,107000.0
2008-01-16 12:30:00,47.29,47.53,47.26,47.41,78000.0,47.29,47.53,47.26,47.41,78000.0
2008-01-16 13:00:00,47.41,48.1,47.35,47.51,637400.0,47.41,48.1,47.35,47.51,637400.0
2008-01-16 13:30:00,47.49,47.83,47.49,47.73,65600.0,47.49,47.83,47.49,47.73,65600.0
2008-01-16 14:00:00,47.73,48.41,47.54,48.27,204200.0,47.73,48.41,47.54,48.27,204200.0
2008-01-16 14:30:00,48.29,48.5,48.07,48.13,110400.0,48.29,48.5,48.07,48.13,110400.0
2008-01-16 15:00:00,48.1,48.35,48.01,48.25,177000.0,48.1,48.35,48.01,48.25,177000.0
2008-01-16 15:30:00,48.25,48.25,47.52,47.57,504800.0,48.25,48.25,47.52,47.57,504800.0
2008-01-17 09:30:00,47.84,48.23,47.54,48.22,75400.0,47.84,48.23,47.54,48.22,75400.0
2008-01-17 10:00:00,48.22,48.22,47.27,47.63,118400.0,48.22,48.22,47.27,47.63,118400.0
2008-01-17 10:30:00,47.6,47.6,47.08,47.52,94800.0,47.6,47.6,47.08,47.52,94800.0
2008-01-17 11:00:00,47.59,47.82,47.52,47.67,75000.0,47.59,47.82,47.52,47.67,75000.0
2008-01-17 11:30:00,47.68,47.7,47.55,47.65,54200.0,47.68,47.7,47.55,47.65,54200.0
2008-01-17 12:00:00,47.63,47.72,47.34,47.69,68600.0,47.63,47.72,47.34,47.69,68600.0
2008-01-17 12:30:00,47.71,47.77,47.49,47.49,60800.0,47.71,47.77,47.49,47.49,60800.0
2008-01-17 13:00:00,47.46,47.74,47.43,47.46,84800.0,47.46,47.74,47.43,47.46,84800.0
2008-01-17 13:30:00,47.45,47.46,47.15,47.15,159200.0,47.45,47.46,47.15,47.15,159200.0
2008-01-17 14:00:00,47.15,47.15,46.76,46.93,145200.0,47.15,47.15,46.76,46.93,145200.0
2008-01-17 14:30:00,46.92,47.36,46.8,47.29,102000.0,46.92,47.36,46.8,47.29,102000.0
2008-01-17 15:00:00,47.27,47.56,47.0,47.07,245800.0,47.27,47.56,47.0,47.07,245800.0
2008-01-17 15:30:00,47.06,47.08,46.52,46.52,486400.0,47.06,47.08,46.52,46.52,486400.0
2008-01-18 09:30:00,46.6,47.1,46.56,46.65,343600.0,46.6,47.1,46.56,46.65,343600.0
2008-01-18 10:00:00,46.66,46.88,46.63,46.86,129200.0,46.66,46.88,46.63,46.86,129200.0
2008-01-18 10:30:00,46.86,47.28,46.72,47.05,351800.0,46.86,47.28,46.72,47.05,351800.0
2008-01-18 11:00:00,47.1,47.12,46.72,46.82,115000.0,47.1,47.12,46.72,46.82,115000.0
2008-01-18 11:30:00,46.82,47.03,46.31,46.38,115200.0,46.82,47.03,46.31,46.38,115200.0
2008-01-18 12:00:00,46.38,46.54,46.16,46.42,178000.0,46.38,46.54,46.16,46.42,178000.0
2008-01-18 12:30:00,46.46,46.76,46.43,46.57,71800.0,46.46,46.76,46.43,46.57,71800.0
2008-01-18 13:00:00,46.6,46.6,46.42,46.55,92000.0,46.6,46.6,46.42,46.55,92000.0
2008-01-18 13:30:00,46.55,46.71,46.49,46.65,104400.0,46.55,46.71,46.49,46.65,104400.0
2008-01-18 14:00:00,46.68,47.23,46.66,47.02,252200.0,46.68,47.23,46.66,47.02,252200.0
2008-01-18 14:30:00,47.02,47.14,46.74,47.09,270200.0,47.02,47.14,46.74,47.09,270200.0
2008-01-18 15:00:00,47.09,47.38,47.05,47.32,121400.0,47.09,47.38,47.05,47.32,121400.0
2008-01-18 15:30:00,47.33,47.57,47.15,47.26,742800.0,47.33,47.57,47.15,47.26,742800.0
2008-01-22 09:30:00,45.76,46.48,45.48,46.11,137200.0,45.76,46.48,45.48,46.11,137200.0
2008-01-22 10:00:00,46.02,46.93,46.02,46.72,167000.0,46.02,46.93,46.02,46.72,167000.0
2008-01-22 10:30:00,46.74,47.17,46.5,46.5,192000.0,46.74,47.17,46.5,46.5,192000.0
2008-01-22 11:00:00,46.47,47.12,46.33,46.33,104800.0,46.47,47.12,46.33,46.33,104800.0
2008-01-22 11:30:00,46.38,46.38,45.96,46.1,158800.0,46.38,46.38,45.96,46.1,158800.0
2008-01-22 12:00:00,46.08,46.21,45.76,45.83,122800.0,46.08,46.21,45.76,45.83,122800.0
2008-01-22 12:30:00,45.79,45.87,45.66,45.73,76000.0,45.79,45.87,45.66,45.73,76000.0
2008-01-22 13:00:00,45.77,46.1,45.7,45.98,181800.0,45.77,46.1,45.7,45.98,181800.0
2008-01-22 13:30:00,45.96,45.99,45.72,45.78,78400.0,45.96,45.99,45.72,45.78,78400.0
2008-01-22 14:00:00,45.76,45.91,45.63,45.79,102200.0,45.76,45.91,45.63,45.79,102200.0
2008-01-22 14:30:00,45.76,45.94,45.59,45.81,121400.0,45.76,45.94,45.59,45.81,121400.0
2008-01-22 15:00:00,45.81,46.08,45.76,45.76,121800.0,45.81,46.08,45.76,45.76,121800.0
2008-01-22 15:30:00,45.79,46.16,45.18,45.42,363200.0,45.79,46.16,45.18,45.42,363200.0
2008-01-23 09:30:00,44.79,44.87,44.26,44.31,187400.0,44.79,44.87,44.26,44.31,187400.0
2008-01-23 10:00:00,44.26,44.31,43.77,44.06,325200.0,44.26,44.31,43.77,44.06,325200.0
2008-01-23 10:30:00,44.08,44.13,43.11,43.29,285400.0,44.08,44.13,43.11,43.29,285400.0
2008-01-23 11:00:00,43.24,43.35,43.08,43.13,141000.0,43.24,43.35,43.08,43.13,141000.0
2008-01-23 11:30:00,43.17,43.46,42.56,43.19,151800.0,43.17,43.46,42.56,43.19,151800.0
2008-01-23 12:00:00,43.2,43.2,42.63,42.98,175800.0,43.2,43.2,42.63,42.98,175800.0
2008-01-23 12:30:00,42.98,43.07,42.56,42.62,208800.0,42.98,43.07,42.56,42.62,208800.0
2008-01-23 13:00:00,42.63,43.56,42.59,43.52,172200.0,42.63,43.56,42.59,43.52,172200.0
2008-01-23 13:30:00,43.52,44.0,43.46,43.92,163200.0,43.52,44.0,43.46,43.92,163200.0
2008-01-23 14:00:00,43.92,44.27,43.71,44.25,157000.0,43.92,44.27,43.71,44.25,157000.0
2008-01-23 14:30:00,44.24,44.37,44.13,44.28,228000.0,44.24,44.37,44.13,44.28,228000.0
2008-01-23 15:00:00,44.32,45.08,44.31,44.99,177800.0,44.32,45.08,44.31,44.99,177800.0
2008-01-23 15:30:00,44.98,45.56,44.44,45.56,433600.0,44.98,45.56,44.44,45.56,433600.0
2008-01-24 09:30:00,45.56,46.44,44.93,46.06,121000.0,45.56,46.44,44.93,46.06,121000.0
2008-01-24 10:00:00,46.03,46.15,45.37,45.43,116400.0,46.03,46.15,45.37,45.43,116400.0
2008-01-24 10:30:00,45.38,45.4,45.01,45.09,72800.0,45.38,45.4,45.01,45.09,72800.0
2008-01-24 11:00:00,45.08,45.3,44.75,45.23,36400.0,45.08,45.3,44.75,45.23,36400.0
2008-01-24 11:30:00,45.24,45.63,45.24,45.42,43400.0,45.24,45.63,45.24,45.42,43400.0
2008-01-24 12:00:00,45.45,45.45,44.99,45.02,64600.0,45.45,45.45,44.99,45.02,64600.0
2008-01-24 12:30:00,45.0,45.08,44.75,45.06,18000.0,45.0,45.08,44.75,45.06,18000.0
2008-01-24 13:00:00,45.04,45.04,44.48,44.52,35800.0,45.04,45.04,44.48,44.52,35800.0
2008-01-24 13:30:00,44.53,44.77,44.51,44.57,45400.0,44.53,44.77,44.51,44.57,45400.0
2008-01-24 14:00:00,44.57,44.85,44.57,44.68,57800.0,44.57,44.85,44.57,44.68,57800.0
2008-01-24 14:30:00,44.68,44.85,44.55,44.56,128400.0,44.68,44.85,44.55,44.56,128400.0
2008-01-24 15:00:00,44.6,44.63,44.42,44.5,120000.0,44.6,44.63,44.42,44.5,120000.0
2008-01-24 15:30:00,44.5,44.73,44.33,44.44,237000.0,44.5,44.73,44.33,44.44,237000.0
2008-01-25 09:30:00,44.9,44.9,43.77,44.37,130000.0,44.9,44.9,43.77,44.37,130000.0
2008-01-25 10:00:00,44.39,44.45,43.98,44.08,81200.0,44.39,44.45,43.98,44.08,81200.0
2008-01-25 10:30:00,44.04,44.13,43.58,43.66,142200.0,44.04,44.13,43.58,43.66,142200.0
2008-01-25 11:00:00,43.67,44.0,43.58,43.93,192400.0,43.67,44.0,43.58,43.93,192400.0
2008-01-25 11:30:00,43.95,44.0,43.67,43.72,115200.0,43.95,44.0,43.67,43.72,115200.0
2008-01-25 12:00:00,43.72,43.88,43.58,43.63,58400.0,43.72,43.88,43.58,43.63,58400.0
2008-01-25 12:30:00,43.63,43.68,43.22,43.25,91200.0,43.63,43.68,43.22,43.25,91200.0
2008-01-25 13:00:00,43.24,43.24,42.74,42.76,305200.0,43.24,43.24,42.74,42.76,305200.0
2008-01-25 13:30:00,42.74,43.03,42.69,43.02,133400.0,42.74,43.03,42.69,43.02,133400.0
2008-01-25 14:00:00,43.01,43.39,43.0,43.29,137400.0,43.01,43.39,43.0,43.29,137400.0
2008-01-25 14:30:00,43.29,43.34,43.02,43.18,86400.0,43.29,43.34,43.02,43.18,86400.0
2008-01-25 15:00:00,43.12,43.51,43.09,43.43,170400.0,43.12,43.51,43.09,43.43,170400.0
2008-01-25 15:30:00,43.41,43.43,42.87,43.15,215800.0,43.41,43.43,42.87,43.15,215800.0
2008-01-28 09:30:00,43.01,43.06,42.41,42.81,213800.0,43.01,43.06,42.41,42.81,213800.0
2008-01-28 10:00:00,42.8,43.51,42.77,43.5,149800.0,42.8,43.51,42.77,43.5,149800.0
2008-01-28 10:30:00,43.46,43.5,42.99,43.13,69800.0,43.46,43.5,42.99,43.13,69800.0
2008-01-28 11:00:00,43.17,43.26,42.91,42.99,35200.0,43.17,43.26,42.91,42.99,35200.0
2008-01-28 11:30:00,42.97,43.15,42.93,43.07,30800.0,42.97,43.15,42.93,43.07,30800.0
2008-01-28 12:00:00,43.07,43.21,43.02,43.02,79200.0,43.07,43.21,43.02,43.02,79200.0
2008-01-28 12:30:00,43.02,43.05,42.93,43.02,37400.0,43.02,43.05,42.93,43.02,37400.0
2008-01-28 13:00:00,43.02,43.06,42.95,43.01,86400.0,43.02,43.06,42.95,43.01,86400.0
2008-01-28 13:30:00,42.99,43.05,42.88,42.91,44800.0,42.99,43.05,42.88,42.91,44800.0
2008-01-28 14:00:00,42.93,43.04,42.88,42.99,44200.0,42.93,43.04,42.88,42.99,44200.0
2008-01-28 14:30:00,42.99,43.07,42.88,42.88,48800.0,42.99,43.07,42.88,42.88,48800.0
2008-01-28 15:00:00,42.88,42.95,42.62,42.85,53000.0,42.88,42.95,42.62,42.85,53000.0
2008-01-28 15:30:00,42.84,43.13,42.66,43.01,113000.0,42.84,43.13,42.66,43.01,113000.0
2008-01-29 09:30:00,43.0,43.91,42.99,43.17,192400.0,43.0,43.91,42.99,43.17,192400.0
2008-01-29 10:00:00,43.25,43.25,42.92,43.13,125200.0,43.25,43.25,42.92,43.13,125200.0
2008-01-29 10:30:00,43.13,43.13,42.87,42.94,133600.0,43.13,43.13,42.87,42.94,133600.0
2008-01-29 11:00:00,42.97,43.1,42.77,42.98,56000.0,42.97,43.1,42.77,42.98,56000.0
2008-01-29 11:30:00,43.01,43.02,42.89,42.91,42800.0,43.01,43.02,42.89,42.91,42800.0
2008-01-29 12:00:00,42.95,42.98,42.74,42.9,31600.0,42.95,42.98,42.74,42.9,31600.0
2008-01-29 12:30:00,42.91,42.98,42.8,42.97,55200.0,42.91,42.98,42.8,42.97,55200.0
2008-01-29 13:00:00,42.95,42.97,42.8,42.9,29600.0,42.95,42.97,42.8,42.9,29600.0
2008-01-29 13:30:00,42.92,43.0,42.87,42.88,46400.0,42.92,43.0,42.87,42.88,46400.0
2008-01-29 14:00:00,42.92,43.17,42.92,43.13,71800.0,42.92,43.17,42.92,43.13,71800.0
2008-01-29 14:30:00,43.11,43.16,42.98,43.05,85800.0,43.11,43.16,42.98,43.05,85800.0
2008-01-29 15:00:00,43.05,43.1,42.97,42.97,66000.0,43.05,43.1,42.97,42.97,66000.0
2008-01-29 15:30:00,42.98,43.19,42.97,43.09,78400.0,42.98,43.19,42.97,43.09,78400.0
2008-01-30 09:30:00,43.34,43.67,42.9,43.43,67200.0,43.34,43.67,42.9,43.43,67200.0
2008-01-30 10:00:00,43.42,43.48,43.2,43.26,108400.0,43.42,43.48,43.2,43.26,108400.0
2008-01-30 10:30:00,43.26,43.42,43.24,43.37,28400.0,43.26,43.42,43.24,43.37,28400.0
2008-01-30 11:00:00,43.34,43.43,43.18,43.35,61200.0,43.34,43.43,43.18,43.35,61200.0
2008-01-30 11:30:00,43.39,43.66,43.35,43.62,101400.0,43.39,43.66,43.35,43.62,101400.0
2008-01-30 12:00:00,43.61,43.61,43.31,43.42,44200.0,43.61,43.61,43.31,43.42,44200.0
2008-01-30 12:30:00,43.43,43.51,43.25,43.47,25200.0,43.43,43.51,43.25,43.47,25200.0
2008-01-30 13:00:00,43.47,43.51,43.31,43.45,26800.0,43.47,43.51,43.31,43.45,26800.0
2008-01-30 13:30:00,43.44,43.52,43.29,43.52,70400.0,43.44,43.52,43.29,43.52,70400.0
2008-01-30 14:00:00,43.5,43.99,43.25,43.53,129800.0,43.5,43.99,43.25,43.53,129800.0
2008-01-30 14:30:00,43.51,43.58,43.22,43.53,125600.0,43.51,43.58,43.22,43.53,125600.0
2008-01-30 15:00:00,43.5,43.57,43.25,43.25,140000.0,43.5,43.57,43.25,43.25,140000.0
2008-01-30 15:30:00,43.27,43.44,42.43,42.65,206200.0,43.27,43.44,42.43,42.65,206200.0
2008-01-31 09:30:00,42.18,42.3,41.87,42.18,110200.0,42.18,42.3,41.87,42.18,110200.0
2008-01-31 10:00:00,42.18,42.32,41.77,41.93,213200.0,42.18,42.32,41.77,41.93,213200.0
2008-01-31 10:30:00,41.93,41.95,41.65,41.84,154800.0,41.93,41.95,41.65,41.84,154800.0
2008-01-31 11:00:00,41.85,42.13,41.75,41.98,150600.0,41.85,42.13,41.75,41.98,150600.0
2008-01-31 11:30:00,41.95,42.18,41.79,42.12,136800.0,41.95,42.18,41.79,42.12,136800.0
2008-01-31 12:00:00,42.06,42.25,41.95,42.25,75000.0,42.06,42.25,41.95,42.25,75000.0
2008-01-31 12:30:00,42.25,42.3,42.0,42.1,52400.0,42.25,42.3,42.0,42.1,52400.0
2008-01-31 13:00:00,42.09,42.18,41.94,42.13,90200.0,42.09,42.18,41.94,42.13,90200.0
2008-01-31 13:30:00,42.13,42.26,42.07,42.08,34800.0,42.13,42.26,42.07,42.08,34800.0
2008-01-31 14:00:00,42.03,42.31,42.0,42.04,62400.0,42.03,42.31,42.0,42.04,62400.0
2008-01-31 14:30:00,42.04,42.15,41.92,42.07,78200.0,42.04,42.15,41.92,42.07,78200.0
2008-01-31 15:00:00,42.04,42.18,41.98,42.18,111400.0,42.04,42.18,41.98,42.18,111400.0
2008-01-31 15:30:00,42.18,42.37,41.81,41.94,195200.0,42.18,42.37,41.81,41.94,195200.0
2008-02-01 09:30:00,42.23,43.15,42.0,42.94,138000.0,42.23,43.15,42.0,42.94,138000.0
2008-02-01 10:00:00,42.94,43.02,42.45,42.54,103600.0,42.94,43.02,42.45,42.54,103600.0
2008-02-01 10:30:00,42.56,42.73,42.32,42.43,121200.0,42.56,42.73,42.32,42.43,121200.0
2008-02-01 11:00:00,42.43,42.53,42.38,42.47,68200.0,42.43,42.53,42.38,42.47,68200.0
2008-02-01 11:30:00,42.5,42.6,42.46,42.55,58000.0,42.5,42.6,42.46,42.55,58000.0
2008-02-01 12:00:00,42.52,42.66,42.45,42.48,89400.0,42.52,42.66,42.45,42.48,89400.0
2008-02-01 12:30:00,42.5,42.54,42.35,42.35,38400.0,42.5,42.54,42.35,42.35,38400.0
2008-02-01 13:00:00,42.35,42.54,42.32,42.51,33200.0,42.35,42.54,42.32,42.51,33200.0
2008-02-01 13:30:00,42.51,42.6,42.41,42.56,152400.0,42.51,42.6,42.41,42.56,152400.0
2008-02-01 14:00:00,42.54,42.67,42.37,42.52,132400.0,42.54,42.67,42.37,42.52,132400.0
2008-02-01 14:30:00,42.52,42.98,42.52,42.97,144000.0,42.52,42.98,42.52,42.97,144000.0
2008-02-01 15:00:00,42.95,43.2,42.89,43.14,175200.0,42.95,43.2,42.89,43.14,175200.0
2008-02-01 15:30:00,43.13,43.21,42.6,42.73,225600.0,43.13,43.21,42.6,42.73,225600.0
2008-02-04 09:30:00,42.5,43.0,42.5,42.79,48600.0,42.5,43.0,42.5,42.79,48600.0
2008-02-04 10:00:00,42.71,43.09,42.71,43.02,31000.0,42.71,43.09,42.71,43.02,31000.0
2008-02-04 10:30:00,42.93,43.24,42.83,43.15,28000.0,42.93,43.24,42.83,43.15,28000.0
2008-02-04 11:00:00,43.09,43.44,43.09,43.34,89600.0,43.09,43.44,43.09,43.34,89600.0
2008-02-04 11:30:00,43.35,43.63,43.29,43.58,50800.0,43.35,43.63,43.29,43.58,50800.0
2008-02-04 12:00:00,43.51,43.71,43.49,43.55,82000.0,43.51,43.71,43.49,43.55,82000.0
2008-02-04 12:30:00,43.52,43.58,43.48,43.54,38600.0,43.52,43.58,43.48,43.54,38600.0
2008-02-04 13:00:00,43.55,43.68,43.54,43.62,67600.0,43.55,43.68,43.54,43.62,67600.0
2008-02-04 13:30:00,43.62,43.68,43.6,43.67,45600.0,43.62,43.68,43.6,43.67,45600.0
2008-02-04 14:00:00,43.64,43.68,43.56,43.68,64000.0,43.64,43.68,43.56,43.68,64000.0
2008-02-04 14:30:00,43.65,43.74,43.46,43.51,217000.0,43.65,43.74,43.46,43.51,217000.0
2008-02-04 15:00:00,43.52,43.55,43.35,43.51,115000.0,43.52,43.55,43.35,43.51,115000.0
2008-02-04 15:30:00,43.52,43.74,43.45,43.52,207800.0,43.52,43.74,43.45,43.52,207800.0
2008-02-05 09:30:00,43.0,43.35,42.85,43.33,62600.0,43.0,43.35,42.85,43.33,62600.0
2008-02-05 10:00:00,43.35,43.35,43.05,43.29,63000.0,43.35,43.35,43.05,43.29,63000.0
2008-02-05 10:30:00,43.25,43.41,43.23,43.34,83600.0,43.25,43.41,43.23,43.34,83600.0
2008-02-05 11:00:00,43.33,43.74,43.33,43.62,61400.0,43.33,43.74,43.33,43.62,61400.0
2008-02-05 11:30:00,43.67,43.92,43.67,43.69,54600.0,43.67,43.92,43.67,43.69,54600.0
2008-02-05 12:00:00,43.68,43.74,43.63,43.66,36200.0,43.68,43.74,43.63,43.66,36200.0
2008-02-05 12:30:00,43.63,43.66,43.43,43.43,33800.0,43.63,43.66,43.43,43.43,33800.0
2008-02-05 13:00:00,43.43,43.47,43.31,43.34,98600.0,43.43,43.47,43.31,43.34,98600.0
2008-02-05 13:30:00,43.34,43.35,43.0,43.12,71200.0,43.34,43.35,43.0,43.12,71200.0
2008-02-05 14:00:00,43.1,43.38,43.01,43.38,67000.0,43.1,43.38,43.01,43.38,67000.0
2008-02-05 14:30:00,43.4,43.47,43.29,43.44,85600.0,43.4,43.47,43.29,43.44,85600.0
2008-02-05 15:00:00,43.43,43.48,43.24,43.25,115000.0,43.43,43.48,43.24,43.25,115000.0
2008-02-05 15:30:00,43.24,43.35,43.04,43.19,132600.0,43.24,43.35,43.04,43.19,132600.0
2008-02-06 09:30:00,43.53,43.53,42.99,43.09,41200.0,43.53,43.53,42.99,43.09,41200.0
2008-02-06 10:00:00,43.13,43.28,43.0,43.02,39800.0,43.13,43.28,43.0,43.02,39800.0
2008-02-06 10:30:00,43.12,43.21,42.87,43.03,68000.0,43.12,43.21,42.87,43.03,68000.0
2008-02-06 11:00:00,43.0,43.13,42.81,42.84,87400.0,43.0,43.13,42.81,42.84,87400.0
2008-02-06 11:30:00,42.83,42.88,42.56,42.82,66600.0,42.83,42.88,42.56,42.82,66600.0
2008-02-06 12:00:00,42.83,42.85,42.71,42.74,33800.0,42.83,42.85,42.71,42.74,33800.0
2008-02-06 12:30:00,42.74,42.81,42.66,42.73,28800.0,42.74,42.81,42.66,42.73,28800.0
2008-02-06 13:00:00,42.73,42.79,42.53,42.73,28400.0,42.73,42.79,42.53,42.73,28400.0
2008-02-06 13:30:00,42.76,42.82,42.6,42.6,65000.0,42.76,42.82,42.6,42.6,65000.0
2008-02-06 14:00:00,42.62,42.63,42.25,42.3,101600.0,42.62,42.63,42.25,42.3,101600.0
2008-02-06 14:30:00,42.31,42.59,42.26,42.45,101200.0,42.31,42.59,42.26,42.45,101200.0
2008-02-06 15:00:00,42.45,42.57,42.4,42.51,96400.0,42.45,42.57,42.4,42.51,96400.0
2008-02-06 15:30:00,42.52,42.52,42.32,42.37,208800.0,42.52,42.52,42.32,42.37,208800.0
2008-02-07 09:30:00,42.02,42.38,41.63,41.77,124200.0,42.02,42.38,41.63,41.77,124200.0
2008-02-07 10:00:00,41.76,42.6,41.76,42.21,82200.0,41.76,42.6,41.76,42.21,82200.0
2008-02-07 10:30:00,42.19,42.19,41.72,41.76,98000.0,42.19,42.19,41.72,41.76,98000.0
2008-02-07 11:00:00,41.8,42.0,41.73,41.94,114200.0,41.8,42.0,41.73,41.94,114200.0
2008-02-07 11:30:00,41.95,42.25,41.94,42.25,68600.0,41.95,42.25,41.94,42.25,68600.0
2008-02-07 12:00:00,42.29,42.5,42.26,42.38,62800.0,42.29,42.5,42.26,42.38,62800.0
2008-02-07 12:30:00,42.39,42.61,42.34,42.56,76400.0,42.39,42.61,42.34,42.56,76400.0
2008-02-07 13:00:00,42.55,42.59,42.34,42.45,36600.0,42.55,42.59,42.34,42.45,36600.0
2008-02-07 13:30:00,42.45,42.88,42.44,42.88,44800.0,42.45,42.88,42.44,42.88,44800.0
2008-02-07 14:00:00,42.9,43.0,42.49,42.72,66000.0,42.9,43.0,42.49,42.72,66000.0
2008-02-07 14:30:00,42.72,42.75,42.24,42.37,111200.0,42.72,42.75,42.24,42.37,111200.0
2008-02-07 15:00:00,42.36,42.54,42.13,42.46,71200.0,42.36,42.54,42.13,42.46,71200.0
2008-02-07 15:30:00,42.47,42.85,42.38,42.84,120600.0,42.47,42.85,42.38,42.84,120600.0
2008-02-08 09:30:00,42.98,42.98,42.42,42.91,98200.0,42.98,42.98,42.42,42.91,98200.0
2008-02-08 10:00:00,42.88,42.91,42.48,42.85,140000.0,42.88,42.91,42.48,42.85,140000.0
2008-02-08 10:30:00,42.82,43.32,42.77,43.24,75000.0,42.82,43.32,42.77,43.24,75000.0
2008-02-08 11:00:00,43.21,43.23,43.04,43.1,52200.0,43.21,43.23,43.04,43.1,52200.0
2008-02-08 11:30:00,43.1,43.3,42.9,43.04,55600.0,43.1,43.3,42.9,43.04,55600.0
2008-02-08 12:00:00,43.09,43.45,43.06,43.42,43600.0,43.09,43.45,43.06,43.42,43600.0
2008-02-08 12:30:00,43.39,43.6,43.22,43.6,63600.0,43.39,43.6,43.22,43.6,63600.0
2008-02-08 13:00:00,43.58,43.6,43.37,43.46,45600.0,43.58,43.6,43.37,43.46,45600.0
2008-02-08 13:30:00,43.46,43.5,43.1,43.43,49800.0,43.46,43.5,43.1,43.43,49800.0
2008-02-08 14:00:00,43.43,43.52,43.33,43.51,52600.0,43.43,43.52,43.33,43.51,52600.0
2008-02-08 14:30:00,43.45,43.52,43.35,43.4,45800.0,43.45,43.52,43.35,43.4,45800.0
2008-02-08 15:00:00,43.41,43.52,43.32,43.45,72600.0,43.41,43.52,43.32,43.45,72600.0
2008-02-08 15:30:00,43.49,43.57,43.25,43.29,165000.0,43.49,43.57,43.25,43.29,165000.0
2008-02-11 09:30:00,43.13,43.94,43.09,43.74,89400.0,43.13,43.94,43.09,43.74,89400.0
2008-02-11 10:00:00,43.78,43.87,43.68,43.8,56000.0,43.78,43.87,43.68,43.8,56000.0
2008-02-11 10:30:00,43.77,43.85,43.67,43.77,39200.0,43.77,43.85,43.67,43.77,39200.0
2008-02-11 11:00:00,43.8,43.82,43.69,43.8,48000.0,43.8,43.82,43.69,43.8,48000.0
2008-02-11 11:30:00,43.8,43.81,43.68,43.73,49800.0,43.8,43.81,43.68,43.73,49800.0
2008-02-11 12:00:00,43.74,43.88,43.66,43.77,166000.0,43.74,43.88,43.66,43.77,166000.0
2008-02-11 12:30:00,43.78,44.0,43.74,43.94,43400.0,43.78,44.0,43.74,43.94,43400.0
2008-02-11 13:00:00,43.94,44.17,43.94,44.07,141200.0,43.94,44.17,43.94,44.07,141200.0
2008-02-11 13:30:00,44.08,44.2,44.03,44.13,63400.0,44.08,44.2,44.03,44.13,63400.0
2008-02-11 14:00:00,44.08,44.22,44.07,44.13,47200.0,44.08,44.22,44.07,44.13,47200.0
2008-02-11 14:30:00,44.13,44.29,44.11,44.25,82200.0,44.13,44.29,44.11,44.25,82200.0
2008-02-11 15:00:00,44.25,44.55,44.21,44.48,169400.0,44.25,44.55,44.21,44.48,169400.0
2008-02-11 15:30:00,44.48,44.55,44.37,44.47,235000.0,44.48,44.55,44.37,44.47,235000.0
2008-02-12 09:30:00,44.32,45.5,44.32,45.02,201400.0,44.32,45.5,44.32,45.02,201400.0
2008-02-12 10:00:00,45.0,45.19,44.93,45.05,127600.0,45.0,45.19,44.93,45.05,127600.0
2008-02-12 10:30:00,45.06,45.29,45.0,45.25,82200.0,45.06,45.29,45.0,45.25,82200.0
2008-02-12 11:00:00,45.26,45.29,45.21,45.25,72800.0,45.26,45.29,45.21,45.25,72800.0
2008-02-12 11:30:00,45.24,45.62,45.18,45.54,110800.0,45.24,45.62,45.18,45.54,110800.0
2008-02-12 12:00:00,45.56,45.62,45.34,45.38,90800.0,45.56,45.62,45.34,45.38,90800.0
2008-02-12 12:30:00,45.35,45.47,45.25,45.46,66400.0,45.35,45.47,45.25,45.46,66400.0
2008-02-12 13:00:00,45.46,45.66,45.4,45.66,180200.0,45.46,45.66,45.4,45.66,180200.0
2008-02-12 13:30:00,45.66,45.85,45.6,45.8,77200.0,45.66,45.85,45.6,45.8,77200.0
2008-02-12 14:00:00,45.79,45.8,45.68,45.72,105200.0,45.79,45.8,45.68,45.72,105200.0
2008-02-12 14:30:00,45.71,46.05,45.52,46.02,132800.0,45.71,46.05,45.52,46.02,132800.0
2008-02-12 15:00:00,46.01,46.1,45.86,45.91,211600.0,46.01,46.1,45.86,45.91,211600.0
2008-02-12 15:30:00,45.91,45.91,45.32,45.63,450800.0,45.91,45.91,45.32,45.63,450800.0
2008-02-13 09:30:00,45.98,46.02,45.73,45.75,109200.0,45.98,46.02,45.73,45.75,109200.0
2008-02-13 10:00:00,45.75,45.85,45.7,45.76,100800.0,45.75,45.85,45.7,45.76,100800.0
2008-02-13 10:30:00,45.78,45.85,45.63,45.66,103400.0,45.78,45.85,45.63,45.66,103400.0
2008-02-13 11:00:00,45.65,45.87,45.47,45.58,106800.0,45.65,45.87,45.47,45.58,106800.0
2008-02-13 11:30:00,45.58,45.58,45.02,45.02,123200.0,45.58,45.58,45.02,45.02,123200.0
2008-02-13 12:00:00,45.01,45.06,44.88,45.05,95600.0,45.01,45.06,44.88,45.05,95600.0
2008-02-13 12:30:00,45.05,45.06,44.8,44.99,58800.0,45.05,45.06,44.8,44.99,58800.0
2008-02-13 13:00:00,44.99,45.04,44.94,44.99,53400.0,44.99,45.04,44.94,44.99,53400.0
2008-02-13 13:30:00,44.99,45.06,44.73,44.8,70000.0,44.99,45.06,44.73,44.8,70000.0
2008-02-13 14:00:00,44.81,44.82,44.64,44.73,82400.0,44.81,44.82,44.64,44.73,82400.0
2008-02-13 14:30:00,44.73,44.78,44.66,44.7,126600.0,44.73,44.78,44.66,44.7,126600.0
2008-02-13 15:00:00,44.71,44.81,44.5,44.62,134800.0,44.71,44.81,44.5,44.62,134800.0
2008-02-13 15:30:00,44.6,45.05,44.56,44.97,179000.0,44.6,45.05,44.56,44.97,179000.0
2008-02-14 09:30:00,45.01,45.3,44.52,45.08,47400.0,45.01,45.3,44.52,45.08,47400.0
2008-02-14 10:00:00,45.1,45.15,44.57,44.6,66400.0,45.1,45.15,44.57,44.6,66400.0
2008-02-14 10:30:00,44.58,44.65,44.41,44.45,76200.0,44.58,44.65,44.41,44.45,76200.0
2008-02-14 11:00:00,44.42,44.46,44.31,44.33,57000.0,44.42,44.46,44.31,44.33,57000.0
2008-02-14 11:30:00,44.32,44.35,44.01,44.05,49200.0,44.32,44.35,44.01,44.05,49200.0
2008-02-14 12:00:00,44.06,44.34,44.01,44.33,37600.0,44.06,44.34,44.01,44.33,37600.0
2008-02-14 12:30:00,44.32,44.38,44.2,44.3,28200.0,44.32,44.38,44.2,44.3,28200.0
2008-02-14 13:00:00,44.24,44.3,44.02,44.17,83800.0,44.24,44.3,44.02,44.17,83800.0
2008-02-14 13:30:00,44.21,44.22,44.07,44.18,48800.0,44.21,44.22,44.07,44.18,48800.0
2008-02-14 14:00:00,44.18,44.27,44.16,44.23,52000.0,44.18,44.27,44.16,44.23,52000.0
2008-02-14 14:30:00,44.23,44.3,44.15,44.16,76800.0,44.23,44.3,44.15,44.16,76800.0
2008-02-14 15:00:00,44.2,44.46,44.1,44.43,60200.0,44.2,44.46,44.1,44.43,60200.0
2008-02-14 15:30:00,44.46,44.46,44.12,44.16,179600.0,44.46,44.46,44.12,44.16,179600.0
2008-02-15 09:30:00,44.05,44.32,43.84,43.93,86600.0,44.05,44.32,43.84,43.93,86600.0
2008-02-15 10:00:00,43.96,44.02,43.66,43.95,52800.0,43.96,44.02,43.66,43.95,52800.0
2008-02-15 10:30:00,43.95,43.96,43.83,43.9,74200.0,43.95,43.96,43.83,43.9,74200.0
2008-02-15 11:00:00,43.87,44.15,43.85,44.0,120200.0,43.87,44.15,43.85,44.0,120200.0
2008-02-15 11:30:00,43.99,44.03,43.66,43.77,68200.0,43.99,44.03,43.66,43.77,68200.0
2008-02-15 12:00:00,43.77,43.99,43.57,43.59,97800.0,43.77,43.99,43.57,43.59,97800.0
2008-02-15 12:30:00,43.57,43.76,43.38,43.7,54400.0,43.57,43.76,43.38,43.7,54400.0
2008-02-15 13:00:00,43.7,43.81,43.57,43.6,25200.0,43.7,43.81,43.57,43.6,25200.0
2008-02-15 13:30:00,43.63,43.79,43.6,43.71,42600.0,43.63,43.79,43.6,43.71,42600.0
2008-02-15 14:00:00,43.69,43.72,43.52,43.56,98600.0,43.69,43.72,43.52,43.56,98600.0
2008-02-15 14:30:00,43.56,43.81,43.5,43.78,102000.0,43.56,43.81,43.5,43.78,102000.0
2008-02-15 15:00:00,43.77,43.94,43.6,43.91,59200.0,43.77,43.94,43.6,43.91,59200.0
2008-02-15 15:30:00,43.9,44.06,43.85,44.0,121000.0,43.9,44.06,43.85,44.0,121000.0
2008-02-19 09:30:00,44.27,44.69,43.58,44.07,277600.0,44.27,44.69,43.58,44.07,277600.0
2008-02-19 10:00:00,44.02,44.15,43.96,44.08,130800.0,44.02,44.15,43.96,44.08,130800.0
2008-02-19 10:30:00,44.04,44.09,43.68,43.73,73800.0,44.04,44.09,43.68,43.73,73800.0
2008-02-19 11:00:00,43.73,43.82,43.68,43.75,64200.0,43.73,43.82,43.68,43.75,64200.0
2008-02-19 11:30:00,43.75,44.14,43.75,44.08,62600.0,43.75,44.14,43.75,44.08,62600.0
2008-02-19 12:00:00,44.08,44.13,43.93,44.01,82400.0,44.08,44.13,43.93,44.01,82400.0
2008-02-19 12:30:00,44.0,44.02,43.93,43.95,73800.0,44.0,44.02,43.93,43.95,73800.0
2008-02-19 13:00:00,43.99,44.07,43.93,44.06,79400.0,43.99,44.07,43.93,44.06,79400.0
2008-02-19 13:30:00,44.07,44.08,43.86,43.88,60000.0,44.07,44.08,43.86,43.88,60000.0
2008-02-19 14:00:00,43.88,44.22,43.83,44.02,70800.0,43.88,44.22,43.83,44.02,70800.0
2008-02-19 14:30:00,44.02,44.02,43.77,43.79,73400.0,44.02,44.02,43.77,43.79,73400.0
2008-02-19 15:00:00,43.77,43.95,43.64,43.68,139000.0,43.77,43.95,43.64,43.68,139000.0
2008-02-19 15:30:00,43.69,44.08,43.6,43.94,199000.0,43.69,44.08,43.6,43.94,199000.0
2008-02-20 09:30:00,43.73,44.11,43.3,43.48,47200.0,43.73,44.11,43.3,43.48,47200.0
2008-02-20 10:00:00,43.43,43.56,43.35,43.36,87800.0,43.43,43.56,43.35,43.36,87800.0
2008-02-20 10:30:00,43.37,43.4,43.02,43.02,103800.0,43.37,43.4,43.02,43.02,103800.0
2008-02-20 11:00:00,43.06,43.3,42.9,43.18,113800.0,43.06,43.3,42.9,43.18,113800.0
2008-02-20 11:30:00,43.18,43.2,42.93,43.1,119200.0,43.18,43.2,42.93,43.1,119200.0
2008-02-20 12:00:00,43.1,43.19,43.01,43.01,117400.0,43.1,43.19,43.01,43.01,117400.0
2008-02-20 12:30:00,43.0,43.0,42.65,42.67,143800.0,43.0,43.0,42.65,42.67,143800.0
2008-02-20 13:00:00,42.7,42.87,42.49,42.52,132000.0,42.7,42.87,42.49,42.52,132000.0
2008-02-20 13:30:00,42.53,42.63,42.45,42.52,174400.0,42.53,42.63,42.45,42.52,174400.0
2008-02-20 14:00:00,42.52,42.6,42.46,42.48,219200.0,42.52,42.6,42.46,42.48,219200.0
2008-02-20 14:30:00,42.48,42.89,42.46,42.77,98200.0,42.48,42.89,42.46,42.77,98200.0
2008-02-20 15:00:00,42.77,42.77,42.64,42.68,121200.0,42.77,42.77,42.64,42.68,121200.0
2008-02-20 15:30:00,42.69,42.7,42.46,42.48,262200.0,42.69,42.7,42.46,42.48,262200.0
2008-02-21 09:30:00,42.6,42.6,41.77,41.92,138200.0,42.6,42.6,41.77,41.92,138200.0
2008-02-21 10:00:00,41.91,41.94,41.65,41.77,196200.0,41.91,41.94,41.65,41.77,196200.0
2008-02-21 10:30:00,41.78,41.8,40.99,41.02,274400.0,41.78,41.8,40.99,41.02,274400.0
2008-02-21 11:00:00,41.02,41.18,40.68,40.89,214600.0,41.02,41.18,40.68,40.89,214600.0
2008-02-21 11:30:00,40.89,40.91,40.65,40.68,179200.0,40.89,40.91,40.65,40.68,179200.0
2008-02-21 12:00:00,40.68,40.73,40.3,40.38,206400.0,40.68,40.73,40.3,40.38,206400.0
2008-02-21 12:30:00,40.36,40.67,40.36,40.49,256600.0,40.36,40.67,40.36,40.49,256600.0
2008-02-21 13:00:00,40.49,40.99,40.46,40.6,259200.0,40.49,40.99,40.46,40.6,259200.0
2008-02-21 13:30:00,40.64,41.16,40.64,40.74,199200.0,40.64,41.16,40.64,40.74,199200.0
2008-02-21 14:00:00,40.74,41.29,40.69,41.28,175400.0,40.74,41.29,40.69,41.28,175400.0
2008-02-21 14:30:00,41.27,41.4,41.04,41.4,217600.0,41.27,41.4,41.04,41.4,217600.0
2008-02-21 15:00:00,41.34,41.61,41.27,41.47,288200.0,41.34,41.61,41.27,41.47,288200.0
2008-02-21 15:30:00,41.49,41.57,41.31,41.4,358200.0,41.49,41.57,41.31,41.4,358200.0
2008-02-22 09:30:00,41.52,41.68,41.3,41.64,151200.0,41.52,41.68,41.3,41.64,151200.0
2008-02-22 10:00:00,41.62,41.66,40.76,40.9,251600.0,41.62,41.66,40.76,40.9,251600.0
2008-02-22 10:30:00,40.92,41.0,40.78,40.81,152200.0,40.92,41.0,40.78,40.81,152200.0
2008-02-22 11:00:00,40.82,41.35,40.79,41.17,317400.0,40.82,41.35,40.79,41.17,317400.0
2008-02-22 11:30:00,41.16,41.21,40.6,40.73,79400.0,41.16,41.21,40.6,40.73,79400.0
2008-02-22 12:00:00,40.74,40.82,40.3,40.44,81000.0,40.74,40.82,40.3,40.44,81000.0
2008-02-22 12:30:00,40.44,40.54,40.2,40.2,119600.0,40.44,40.54,40.2,40.2,119600.0
2008-02-22 13:00:00,40.21,40.38,40.1,40.29,90800.0,40.21,40.38,40.1,40.29,90800.0
2008-02-22 13:30:00,40.29,40.69,40.22,40.69,93800.0,40.29,40.69,40.22,40.69,93800.0
2008-02-22 14:00:00,40.69,41.09,40.64,41.09,124200.0,40.69,41.09,40.64,41.09,124200.0
2008-02-22 14:30:00,41.09,41.12,40.92,41.1,66800.0,41.09,41.12,40.92,41.1,66800.0
2008-02-22 15:00:00,41.1,41.19,40.77,40.92,79400.0,41.1,41.19,40.77,40.92,79400.0
2008-02-22 15:30:00,40.91,41.16,40.8,41.03,228000.0,40.91,41.16,40.8,41.03,228000.0
2008-02-25 09:30:00,41.23,42.01,41.21,41.94,137400.0,41.23,42.01,41.21,41.94,137400.0
2008-02-25 10:00:00,41.96,42.23,41.91,42.14,106800.0,41.96,42.23,41.91,42.14,106800.0
2008-02-25 10:30:00,42.17,42.23,42.05,42.05,47000.0,42.17,42.23,42.05,42.05,47000.0
2008-02-25 11:00:00,42.02,42.05,41.91,41.97,53200.0,42.02,42.05,41.91,41.97,53200.0
2008-02-25 11:30:00,41.97,42.05,41.83,41.9,96600.0,41.97,42.05,41.83,41.9,96600.0
2008-02-25 12:00:00,41.9,41.95,41.81,41.9,32800.0,41.9,41.95,41.81,41.9,32800.0
2008-02-25 12:30:00,41.9,41.97,41.77,41.93,28000.0,41.9,41.97,41.77,41.93,28000.0
2008-02-25 13:00:00,41.93,42.0,41.52,41.55,37000.0,41.93,42.0,41.52,41.55,37000.0
2008-02-25 13:30:00,41.57,41.59,41.39,41.52,37200.0,41.57,41.59,41.39,41.52,37200.0
2008-02-25 14:00:00,41.52,41.85,41.48,41.85,45200.0,41.52,41.85,41.48,41.85,45200.0
2008-02-25 14:30:00,41.84,42.0,41.7,41.97,67000.0,41.84,42.0,41.7,41.97,67000.0
2008-02-25 15:00:00,41.96,42.2,41.96,42.15,217600.0,41.96,42.2,41.96,42.15,217600.0
2008-02-25 15:30:00,42.13,42.17,41.79,41.88,176800.0,42.13,42.17,41.79,41.88,176800.0
2008-02-26 09:30:00,41.59,42.23,41.59,41.85,48800.0,41.59,42.23,41.59,41.85,48800.0
2008-02-26 10:00:00,41.87,42.25,41.81,42.07,43000.0,41.87,42.25,41.81,42.07,43000.0
2008-02-26 10:30:00,42.02,42.35,41.89,42.27,49800.0,42.02,42.35,41.89,42.27,49800.0
2008-02-26 11:00:00,42.27,42.45,42.24,42.38,40400.0,42.27,42.45,42.24,42.38,40400.0
2008-02-26 11:30:00,42.39,42.5,42.34,42.38,41200.0,42.39,42.5,42.34,42.38,41200.0
2008-02-26 12:00:00,42.37,42.51,42.2,42.48,36800.0,42.37,42.51,42.2,42.48,36800.0
2008-02-26 12:30:00,42.47,42.56,42.43,42.56,37400.0,42.47,42.56,42.43,42.56,37400.0
2008-02-26 13:00:00,42.57,42.7,42.48,42.49,48400.0,42.57,42.7,42.48,42.49,48400.0
2008-02-26 13:30:00,42.49,42.71,42.49,42.63,307600.0,42.49,42.71,42.49,42.63,307600.0
2008-02-26 14:00:00,42.63,42.79,42.62,42.74,98000.0,42.63,42.79,42.62,42.74,98000.0
2008-02-26 14:30:00,42.74,42.85,42.74,42.8,102000.0,42.74,42.85,42.74,42.8,102000.0
2008-02-26 15:00:00,42.8,42.82,42.38,42.45,138800.0,42.8,42.82,42.38,42.45,138800.0
2008-02-26 15:30:00,42.46,42.51,42.27,42.41,116000.0,42.46,42.51,42.27,42.41,116000.0
2008-02-27 09:30:00,42.43,42.71,42.2,42.43,39200.0,42.43,42.71,42.2,42.43,39200.0
2008-02-27 10:00:00,42.45,42.77,42.26,42.33,47400.0,42.45,42.77,42.26,42.33,47400.0
2008-02-27 10:30:00,42.32,42.46,42.14,42.15,40800.0,42.32,42.46,42.14,42.15,40800.0
2008-02-27 11:00:00,42.13,42.29,42.07,42.07,23000.0,42.13,42.29,42.07,42.07,23000.0
2008-02-27 11:30:00,42.08,42.42,42.02,42.38,26400.0,42.08,42.42,42.02,42.38,26400.0
2008-02-27 12:00:00,42.44,42.55,42.29,42.44,62400.0,42.44,42.55,42.29,42.44,62400.0
2008-02-27 12:30:00,42.44,42.75,42.38,42.65,26800.0,42.44,42.75,42.38,42.65,26800.0
2008-02-27 13:00:00,42.64,42.66,42.25,42.31,19800.0,42.64,42.66,42.25,42.31,19800.0
2008-02-27 13:30:00,42.3,42.3,42.01,42.03,25600.0,42.3,42.3,42.01,42.03,25600.0
2008-02-27 14:00:00,42.01,42.05,41.85,41.91,55400.0,42.01,42.05,41.85,41.91,55400.0
2008-02-27 14:30:00,41.89,41.96,41.74,41.96,24400.0,41.89,41.96,41.74,41.96,24400.0
2008-02-27 15:00:00,41.94,42.07,41.82,42.04,40000.0,41.94,42.07,41.82,42.04,40000.0
2008-02-27 15:30:00,42.02,42.14,41.88,42.05,96600.0,42.02,42.14,41.88,42.05,96600.0
2008-02-28 09:30:00,42.0,42.46,41.94,42.41,62600.0,42.0,42.46,41.94,42.41,62600.0
2008-02-28 10:00:00,42.41,42.6,42.36,42.41,37600.0,42.41,42.6,42.36,42.41,37600.0
2008-02-28 10:30:00,42.35,42.35,42.14,42.15,47400.0,42.35,42.35,42.14,42.15,47400.0
2008-02-28 11:00:00,42.15,42.18,41.85,41.89,40800.0,42.15,42.18,41.85,41.89,40800.0
2008-02-28 11:30:00,41.88,42.08,41.82,42.03,36800.0,41.88,42.08,41.82,42.03,36800.0
2008-02-28 12:00:00,42.03,42.21,42.01,42.16,17000.0,42.03,42.21,42.01,42.16,17000.0
2008-02-28 12:30:00,42.16,42.18,42.04,42.15,20000.0,42.16,42.18,42.04,42.15,20000.0
2008-02-28 13:00:00,42.09,42.16,41.99,42.02,18800.0,42.09,42.16,41.99,42.02,18800.0
2008-02-28 13:30:00,42.02,42.09,41.85,41.94,28200.0,42.02,42.09,41.85,41.94,28200.0
2008-02-28 14:00:00,41.94,42.22,41.94,42.17,39800.0,41.94,42.22,41.94,42.17,39800.0
2008-02-28 14:30:00,42.2,42.54,42.1,42.52,46400.0,42.2,42.54,42.1,42.52,46400.0
2008-02-28 15:00:00,42.56,42.57,42.09,42.15,53200.0,42.56,42.57,42.09,42.15,53200.0
2008-02-28 15:30:00,42.16,42.16,41.97,41.98,75000.0,42.16,42.16,41.97,41.98,75000.0
2008-02-29 09:30:00,42.59,42.6,41.62,41.92,76600.0,42.59,42.6,41.62,41.92,76600.0
2008-02-29 10:00:00,41.91,41.95,41.56,41.66,54000.0,41.91,41.95,41.56,41.66,54000.0
2008-02-29 10:30:00,41.63,42.19,41.57,42.18,179000.0,41.63,42.19,41.57,42.18,179000.0
2008-02-29 11:00:00,42.18,42.34,42.13,42.27,54600.0,42.18,42.34,42.13,42.27,54600.0
2008-02-29 11:30:00,42.27,42.46,42.22,42.42,38000.0,42.27,42.46,42.22,42.42,38000.0
2008-02-29 12:00:00,42.45,42.5,42.36,42.49,53800.0,42.45,42.5,42.36,42.49,53800.0
2008-02-29 12:30:00,42.49,42.49,41.94,42.13,92600.0,42.49,42.49,41.94,42.13,92600.0
2008-02-29 13:00:00,42.12,42.13,42.0,42.02,42800.0,42.12,42.13,42.0,42.02,42800.0
2008-02-29 13:30:00,42.02,42.02,41.76,41.76,68800.0,42.02,42.02,41.76,41.76,68800.0
2008-02-29 14:00:00,41.72,42.03,41.66,41.99,106800.0,41.72,42.03,41.66,41.99,106800.0
2008-02-29 14:30:00,41.99,42.15,41.94,42.07,85000.0,41.99,42.15,41.94,42.07,85000.0
2008-02-29 15:00:00,42.07,42.11,41.98,42.07,138400.0,42.07,42.11,41.98,42.07,138400.0
2008-02-29 15:30:00,42.08,42.11,41.87,42.07,142000.0,42.08,42.11,41.87,42.07,142000.0
2008-03-03 09:30:00,42.03,42.12,41.69,42.11,117200.0,42.03,42.12,41.69,42.11,117200.0
2008-03-03 10:00:00,42.1,42.38,42.09,42.35,79200.0,42.1,42.38,42.09,42.35,79200.0
2008-03-03 10:30:00,42.35,42.5,41.96,42.09,74000.0,42.35,42.5,41.96,42.09,74000.0
2008-03-03 11:00:00,42.08,42.3,42.0,42.1,98200.0,42.08,42.3,42.0,42.1,98200.0
2008-03-03 11:30:00,42.1,42.23,41.85,41.99,59600.0,42.1,42.23,41.85,41.99,59600.0
2008-03-03 12:00:00,41.96,42.2,41.96,42.16,43600.0,41.96,42.2,41.96,42.16,43600.0
2008-03-03 12:30:00,42.14,42.2,41.87,41.91,66200.0,42.14,42.2,41.87,41.91,66200.0
2008-03-03 13:00:00,41.95,42.04,41.82,41.93,44000.0,41.95,42.04,41.82,41.93,44000.0
2008-03-03 13:30:00,41.89,41.89,41.52,41.56,88400.0,41.89,41.89,41.52,41.56,88400.0
2008-03-03 14:00:00,41.55,41.56,41.28,41.4,63800.0,41.55,41.56,41.28,41.4,63800.0
2008-03-03 14:30:00,41.4,41.51,41.31,41.42,65000.0,41.4,41.51,41.31,41.42,65000.0
2008-03-03 15:00:00,41.45,41.58,41.43,41.54,85800.0,41.45,41.58,41.43,41.54,85800.0
2008-03-03 15:30:00,41.53,41.72,41.49,41.66,135200.0,41.53,41.72,41.49,41.66,135200.0
2008-03-04 09:30:00,41.19,42.23,41.1,42.04,79600.0,41.19,42.23,41.1,42.04,79600.0
2008-03-04 10:00:00,42.0,42.04,41.69,41.7,80600.0,42.0,42.04,41.69,41.7,80600.0
2008-03-04 10:30:00,41.69,41.69,41.37,41.51,37000.0,41.69,41.69,41.37,41.51,37000.0
2008-03-04 11:00:00,41.51,41.51,40.97,41.13,60000.0,41.51,41.51,40.97,41.13,60000.0
2008-03-04 11:30:00,41.16,41.44,41.16,41.44,29800.0,41.16,41.44,41.16,41.44,29800.0
2008-03-04 12:00:00,41.44,41.7,41.44,41.63,48400.0,41.44,41.7,41.44,41.63,48400.0
2008-03-04 12:30:00,41.6,41.67,41.22,41.22,35400.0,41.6,41.67,41.22,41.22,35400.0
2008-03-04 13:00:00,41.26,41.4,41.19,41.4,23800.0,41.26,41.4,41.19,41.4,23800.0
2008-03-04 13:30:00,41.42,41.43,41.16,41.43,32200.0,41.42,41.43,41.16,41.43,32200.0
2008-03-04 14:00:00,41.46,41.53,41.33,41.49,38600.0,41.46,41.53,41.33,41.49,38600.0
2008-03-04 14:30:00,41.52,41.59,41.39,41.49,106400.0,41.52,41.59,41.39,41.49,106400.0
2008-03-04 15:00:00,41.45,41.66,41.26,41.28,147600.0,41.45,41.66,41.26,41.28,147600.0
2008-03-04 15:30:00,41.33,41.55,41.22,41.27,155000.0,41.33,41.55,41.22,41.27,155000.0
2008-03-05 09:30:00,41.97,41.99,41.12,41.49,49800.0,41.97,41.99,41.12,41.49,49800.0
2008-03-05 10:00:00,41.52,41.64,41.44,41.44,47800.0,41.52,41.64,41.44,41.44,47800.0
2008-03-05 10:30:00,41.42,41.77,41.37,41.59,40200.0,41.42,41.77,41.37,41.59,40200.0
2008-03-05 11:00:00,41.62,41.75,41.52,41.62,20000.0,41.62,41.75,41.52,41.62,20000.0
2008-03-05 11:30:00,41.67,41.74,41.54,41.55,39400.0,41.67,41.74,41.54,41.55,39400.0
2008-03-05 12:00:00,41.55,41.63,41.28,41.28,61000.0,41.55,41.63,41.28,41.28,61000.0
2008-03-05 12:30:00,41.32,41.44,41.13,41.27,42800.0,41.32,41.44,41.13,41.27,42800.0
2008-03-05 13:00:00,41.27,41.43,41.06,41.21,40000.0,41.27,41.43,41.06,41.21,40000.0
2008-03-05 13:30:00,41.19,41.21,40.88,40.96,64400.0,41.19,41.21,40.88,40.96,64400.0
2008-03-05 14:00:00,40.94,41.31,40.87,41.24,30600.0,40.94,41.31,40.87,41.24,30600.0
2008-03-05 14:30:00,41.29,41.54,41.17,41.42,30400.0,41.29,41.54,41.17,41.42,30400.0
2008-03-05 15:00:00,41.44,41.45,41.2,41.31,33400.0,41.44,41.45,41.2,41.31,33400.0
2008-03-05 15:30:00,41.31,41.4,41.14,41.35,112800.0,41.31,41.4,41.14,41.35,112800.0
2008-03-06 09:30:00,41.07,41.55,41.07,41.29,23800.0,41.07,41.55,41.07,41.29,23800.0
2008-03-06 10:00:00,41.26,41.47,41.08,41.4,79400.0,41.26,41.47,41.08,41.4,79400.0
2008-03-06 10:30:00,41.41,41.48,41.22,41.41,125000.0,41.41,41.48,41.22,41.41,125000.0
2008-03-06 11:00:00,41.45,41.6,41.32,41.33,59800.0,41.45,41.6,41.32,41.33,59800.0
2008-03-06 11:30:00,41.32,41.51,41.24,41.51,48600.0,41.32,41.51,41.24,41.51,48600.0
2008-03-06 12:00:00,41.49,41.51,41.27,41.3,42800.0,41.49,41.51,41.27,41.3,42800.0
2008-03-06 12:30:00,41.3,41.36,41.16,41.26,34000.0,41.3,41.36,41.16,41.26,34000.0
2008-03-06 13:00:00,41.24,41.32,41.08,41.12,29600.0,41.24,41.32,41.08,41.12,29600.0
2008-03-06 13:30:00,41.1,41.1,40.66,40.72,47000.0,41.1,41.1,40.66,40.72,47000.0
2008-03-06 14:00:00,40.72,40.81,40.71,40.71,58200.0,40.72,40.81,40.71,40.71,58200.0
2008-03-06 14:30:00,40.72,40.82,40.59,40.59,211600.0,40.72,40.82,40.59,40.59,211600.0
2008-03-06 15:00:00,40.58,40.59,40.33,40.52,108800.0,40.58,40.59,40.33,40.52,108800.0
2008-03-06 15:30:00,40.51,40.52,40.17,40.19,216800.0,40.51,40.52,40.17,40.19,216800.0
2008-03-07 09:30:00,40.0,40.35,39.97,40.19,54400.0,40.0,40.35,39.97,40.19,54400.0
2008-03-07 10:00:00,40.15,40.47,40.03,40.08,69000.0,40.15,40.47,40.03,40.08,69000.0
2008-03-07 10:30:00,40.08,40.41,40.0,40.35,78800.0,40.08,40.41,40.0,40.35,78800.0
2008-03-07 11:00:00,40.37,40.41,40.07,40.07,22000.0,40.37,40.41,40.07,40.07,22000.0
2008-03-07 11:30:00,40.02,40.24,39.92,39.97,17800.0,40.02,40.24,39.92,39.97,17800.0
2008-03-07 12:00:00,39.95,39.99,39.82,39.96,26800.0,39.95,39.99,39.82,39.96,26800.0
2008-03-07 12:30:00,39.96,40.02,39.79,39.92,35400.0,39.96,40.02,39.79,39.92,35400.0
2008-03-07 13:00:00,39.93,39.95,39.75,39.78,28600.0,39.93,39.95,39.75,39.78,28600.0
2008-03-07 13:30:00,39.78,39.88,39.64,39.67,61200.0,39.78,39.88,39.64,39.67,61200.0
2008-03-07 14:00:00,39.71,39.75,39.45,39.49,93400.0,39.71,39.75,39.45,39.49,93400.0
2008-03-07 14:30:00,39.49,39.55,39.17,39.53,91800.0,39.49,39.55,39.17,39.53,91800.0
2008-03-07 15:00:00,39.54,39.63,39.35,39.39,137800.0,39.54,39.63,39.35,39.39,137800.0
2008-03-07 15:30:00,39.4,39.46,39.04,39.13,411800.0,39.4,39.46,39.04,39.13,411800.0
2008-03-10 09:30:00,39.35,39.35,38.55,38.63,83200.0,39.35,39.35,38.55,38.63,83200.0
2008-03-10 10:00:00,38.6,38.85,38.44,38.57,104400.0,38.6,38.85,38.44,38.57,104400.0
2008-03-10 10:30:00,38.58,38.6,38.32,38.32,121800.0,38.58,38.6,38.32,38.32,121800.0
2008-03-10 11:00:00,38.32,38.45,37.68,37.79,142200.0,38.32,38.45,37.68,37.79,142200.0
2008-03-10 11:30:00,37.74,37.76,37.12,37.13,269400.0,37.74,37.76,37.12,37.13,269400.0
2008-03-10 12:00:00,37.17,37.25,36.27,36.6,362000.0,37.17,37.25,36.27,36.6,362000.0
2008-03-10 12:30:00,36.6,36.83,36.48,36.58,175400.0,36.6,36.83,36.48,36.58,175400.0
2008-03-10 13:00:00,36.56,36.9,36.53,36.8,100800.0,36.56,36.9,36.53,36.8,100800.0
2008-03-10 13:30:00,36.8,37.08,36.79,37.01,179200.0,36.8,37.08,36.79,37.01,179200.0
2008-03-10 14:00:00,36.98,37.29,36.84,37.23,141800.0,36.98,37.29,36.84,37.23,141800.0
2008-03-10 14:30:00,37.23,37.57,37.21,37.46,266200.0,37.23,37.57,37.21,37.46,266200.0
2008-03-10 15:00:00,37.45,37.54,37.19,37.52,146800.0,37.45,37.54,37.19,37.52,146800.0
2008-03-10 15:30:00,37.52,37.52,37.03,37.42,360000.0,37.52,37.52,37.03,37.42,360000.0
2008-03-11 09:30:00,38.26,38.47,37.44,37.62,191000.0,38.26,38.47,37.44,37.62,191000.0
2008-03-11 10:00:00,37.6,37.96,37.56,37.86,151600.0,37.6,37.96,37.56,37.86,151600.0
2008-03-11 10:30:00,37.82,38.07,37.81,37.94,72800.0,37.82,38.07,37.81,37.94,72800.0
2008-03-11 11:00:00,37.97,38.16,37.94,38.07,47000.0,37.97,38.16,37.94,38.07,47000.0
2008-03-11 11:30:00,38.1,38.1,37.8,37.88,69600.0,38.1,38.1,37.8,37.88,69600.0
2008-03-11 12:00:00,37.89,37.97,37.81,37.93,78000.0,37.89,37.97,37.81,37.93,78000.0
2008-03-11 12:30:00,37.95,37.95,37.59,37.7,64400.0,37.95,37.95,37.59,37.7,64400.0
2008-03-11 13:00:00,37.66,38.1,37.62,38.04,45400.0,37.66,38.1,37.62,38.04,45400.0
2008-03-11 13:30:00,38.09,38.13,38.0,38.02,68000.0,38.09,38.13,38.0,38.02,68000.0
2008-03-11 14:00:00,38.05,38.1,37.93,38.07,91000.0,38.05,38.1,37.93,38.07,91000.0
2008-03-11 14:30:00,38.09,38.09,37.97,38.07,188000.0,38.09,38.09,37.97,38.07,188000.0
2008-03-11 15:00:00,38.02,38.24,38.02,38.22,201800.0,38.02,38.24,38.02,38.22,201800.0
2008-03-11 15:30:00,38.19,38.52,38.16,38.49,282000.0,38.19,38.52,38.16,38.49,282000.0
2008-03-12 09:30:00,38.38,38.96,37.9,38.96,59600.0,38.38,38.96,37.9,38.96,59600.0
2008-03-12 10:00:00,39.02,39.18,38.57,39.16,74200.0,39.02,39.18,38.57,39.16,74200.0
2008-03-12 10:30:00,39.17,39.62,39.16,39.62,113000.0,39.17,39.62,39.16,39.62,113000.0
2008-03-12 11:00:00,39.63,39.99,39.52,39.96,111600.0,39.63,39.99,39.52,39.96,111600.0
2008-03-12 11:30:00,39.99,40.0,39.53,39.65,103000.0,39.99,40.0,39.53,39.65,103000.0
2008-03-12 12:00:00,39.63,39.71,39.44,39.68,96600.0,39.63,39.71,39.44,39.68,96600.0
2008-03-12 12:30:00,39.68,39.79,39.56,39.61,92600.0,39.68,39.79,39.56,39.61,92600.0
2008-03-12 13:00:00,39.6,39.75,39.58,39.73,139600.0,39.6,39.75,39.58,39.73,139600.0
2008-03-12 13:30:00,39.73,39.73,39.45,39.63,102800.0,39.73,39.73,39.45,39.63,102800.0
2008-03-12 14:00:00,39.63,39.72,39.5,39.69,87600.0,39.63,39.72,39.5,39.69,87600.0
2008-03-12 14:30:00,39.67,39.9,39.65,39.85,80200.0,39.67,39.9,39.65,39.85,80200.0
2008-03-12 15:00:00,39.82,39.82,39.59,39.6,128200.0,39.82,39.82,39.59,39.6,128200.0
2008-03-12 15:30:00,39.63,39.67,39.0,39.16,251200.0,39.63,39.67,39.0,39.16,251200.0
2008-03-13 09:30:00,38.93,39.37,38.66,39.35,67800.0,38.93,39.37,38.66,39.35,67800.0
2008-03-13 10:00:00,39.33,39.5,39.11,39.5,107800.0,39.33,39.5,39.11,39.5,107800.0
2008-03-13 10:30:00,39.5,39.5,39.21,39.42,67000.0,39.5,39.5,39.21,39.42,67000.0
2008-03-13 11:00:00,39.42,39.74,39.1,39.74,151400.0,39.42,39.74,39.1,39.74,151400.0
2008-03-13 11:30:00,39.68,39.76,39.44,39.57,37400.0,39.68,39.76,39.44,39.57,37400.0
2008-03-13 12:00:00,39.63,39.78,39.42,39.76,82600.0,39.63,39.78,39.42,39.76,82600.0
2008-03-13 12:30:00,39.76,39.97,39.73,39.85,145600.0,39.76,39.97,39.73,39.85,145600.0
2008-03-13 13:00:00,39.85,40.24,39.84,40.24,118800.0,39.85,40.24,39.84,40.24,118800.0
2008-03-13 13:30:00,40.27,40.27,40.0,40.04,99600.0,40.27,40.27,40.0,40.04,99600.0
2008-03-13 14:00:00,40.04,40.05,39.81,39.81,66400.0,40.04,40.05,39.81,39.81,66400.0
2008-03-13 14:30:00,39.81,39.83,39.65,39.82,74600.0,39.81,39.83,39.65,39.82,74600.0
2008-03-13 15:00:00,39.82,39.94,39.65,39.73,98800.0,39.82,39.94,39.65,39.73,98800.0
2008-03-13 15:30:00,39.71,39.74,39.34,39.59,237000.0,39.71,39.74,39.34,39.59,237000.0
2008-03-14 09:30:00,39.98,40.15,39.59,39.65,110800.0,39.98,40.15,39.59,39.65,110800.0
2008-03-14 10:00:00,39.65,39.94,39.26,39.51,82800.0,39.65,39.94,39.26,39.51,82800.0
2008-03-14 10:30:00,39.48,39.56,39.07,39.31,85400.0,39.48,39.56,39.07,39.31,85400.0
2008-03-14 11:00:00,39.28,39.33,38.81,38.81,107000.0,39.28,39.33,38.81,38.81,107000.0
2008-03-14 11:30:00,38.87,39.31,38.82,39.15,39400.0,38.87,39.31,38.82,39.15,39400.0
2008-03-14 12:00:00,39.13,39.31,39.06,39.28,27600.0,39.13,39.31,39.06,39.28,27600.0
2008-03-14 12:30:00,39.28,39.36,39.25,39.36,48800.0,39.28,39.36,39.25,39.36,48800.0
2008-03-14 13:00:00,39.31,39.35,38.97,38.99,39600.0,39.31,39.35,38.97,38.99,39600.0
2008-03-14 13:30:00,38.99,39.1,38.96,38.98,75400.0,38.99,39.1,38.96,38.98,75400.0
2008-03-14 14:00:00,38.96,38.96,38.73,38.79,76800.0,38.96,38.96,38.73,38.79,76800.0
2008-03-14 14:30:00,38.77,39.0,38.73,39.0,61200.0,38.77,39.0,38.73,39.0,61200.0
2008-03-14 15:00:00,38.97,39.41,38.91,39.37,103400.0,38.97,39.41,38.91,39.37,103400.0
2008-03-14 15:30:00,39.41,39.73,39.13,39.37,278800.0,39.41,39.73,39.13,39.37,278800.0
2008-03-17 09:30:00,38.84,39.57,38.51,39.53,103800.0,38.84,39.57,38.51,39.53,103800.0
2008-03-17 10:00:00,39.52,39.63,39.24,39.51,30600.0,39.52,39.63,39.24,39.51,30600.0
2008-03-17 10:30:00,39.53,39.62,39.48,39.57,79800.0,39.53,39.62,39.48,39.57,79800.0
2008-03-17 11:00:00,39.57,39.59,39.25,39.27,67600.0,39.57,39.59,39.25,39.27,67600.0
2008-03-17 11:30:00,39.32,39.35,38.74,38.74,80600.0,39.32,39.35,38.74,38.74,80600.0
2008-03-17 12:00:00,38.74,38.78,38.58,38.65,36600.0,38.74,38.78,38.58,38.65,36600.0
2008-03-17 12:30:00,38.62,38.98,38.51,38.92,36600.0,38.62,38.98,38.51,38.92,36600.0
2008-03-17 13:00:00,38.92,38.98,38.88,38.91,65200.0,38.92,38.98,38.88,38.91,65200.0
2008-03-17 13:30:00,38.91,38.91,38.81,38.9,30000.0,38.91,38.91,38.81,38.9,30000.0
2008-03-17 14:00:00,38.89,38.96,38.58,38.62,61600.0,38.89,38.96,38.58,38.62,61600.0
2008-03-17 14:30:00,38.67,38.9,38.54,38.82,38000.0,38.67,38.9,38.54,38.82,38000.0
2008-03-17 15:00:00,38.81,39.11,38.74,39.01,60600.0,38.81,39.11,38.74,39.01,60600.0
2008-03-17 15:30:00,39.0,39.05,38.71,38.71,190000.0,39.0,39.05,38.71,38.71,190000.0
2008-03-18 09:30:00,39.01,39.47,38.84,39.18,41400.0,39.01,39.47,38.84,39.18,41400.0
2008-03-18 10:00:00,39.17,39.27,39.05,39.27,35200.0,39.17,39.27,39.05,39.27,35200.0
2008-03-18 10:30:00,39.28,39.55,39.26,39.54,49600.0,39.28,39.55,39.26,39.54,49600.0
2008-03-18 11:00:00,39.51,39.67,39.44,39.57,72600.0,39.51,39.67,39.44,39.57,72600.0
2008-03-18 11:30:00,39.58,39.7,39.4,39.4,29000.0,39.58,39.7,39.4,39.4,29000.0
2008-03-18 12:00:00,39.41,39.44,39.22,39.3,34200.0,39.41,39.44,39.22,39.3,34200.0
2008-03-18 12:30:00,39.29,39.71,39.28,39.71,44600.0,39.29,39.71,39.28,39.71,44600.0
2008-03-18 13:00:00,39.7,39.75,39.61,39.75,53800.0,39.7,39.75,39.61,39.75,53800.0
2008-03-18 13:30:00,39.75,39.8,39.67,39.8,137600.0,39.75,39.8,39.67,39.8,137600.0
2008-03-18 14:00:00,39.77,39.85,39.51,39.54,226600.0,39.77,39.85,39.51,39.54,226600.0
2008-03-18 14:30:00,39.51,40.43,39.43,40.43,163000.0,39.51,40.43,39.43,40.43,163000.0
2008-03-18 15:00:00,40.43,40.55,40.3,40.42,152400.0,40.43,40.55,40.3,40.42,152400.0
2008-03-18 15:30:00,40.42,40.72,40.35,40.58,350000.0,40.42,40.72,40.35,40.58,350000.0
2008-03-19 09:30:00,40.88,41.73,40.72,41.41,173600.0,40.88,41.73,40.72,41.41,173600.0
2008-03-19 10:00:00,41.47,41.94,41.41,41.85,156800.0,41.47,41.94,41.41,41.85,156800.0
2008-03-19 10:30:00,41.83,41.85,41.71,41.83,191600.0,41.83,41.85,41.71,41.83,191600.0
2008-03-19 11:00:00,41.83,42.24,41.83,41.99,191000.0,41.83,42.24,41.83,41.99,191000.0
2008-03-19 11:30:00,41.95,42.0,41.79,41.79,145400.0,41.95,42.0,41.79,41.79,145400.0
2008-03-19 12:00:00,41.79,41.81,41.67,41.81,120800.0,41.79,41.81,41.67,41.81,120800.0
2008-03-19 12:30:00,41.83,41.83,41.72,41.76,83200.0,41.83,41.83,41.72,41.76,83200.0
2008-03-19 13:00:00,41.76,41.85,41.64,41.71,71800.0,41.76,41.85,41.64,41.71,71800.0
2008-03-19 13:30:00,41.72,41.72,41.35,41.47,46000.0,41.72,41.72,41.35,41.47,46000.0
2008-03-19 14:00:00,41.47,41.63,41.41,41.54,41800.0,41.47,41.63,41.41,41.54,41800.0
2008-03-19 14:30:00,41.58,41.6,41.24,41.38,56200.0,41.58,41.6,41.24,41.38,56200.0
2008-03-19 15:00:00,41.44,41.81,41.43,41.76,367000.0,41.44,41.81,41.43,41.76,367000.0
2008-03-19 15:30:00,41.77,41.77,41.22,41.4,299800.0,41.77,41.77,41.22,41.4,299800.0
2008-03-20 09:30:00,41.76,41.76,40.49,40.7,550200.0,41.76,41.76,40.49,40.7,550200.0
2008-03-20 10:00:00,40.72,40.77,40.19,40.21,258200.0,40.72,40.77,40.19,40.21,258200.0
2008-03-20 10:30:00,40.2,40.44,40.18,40.3,324200.0,40.2,40.44,40.18,40.3,324200.0
2008-03-20 11:00:00,40.3,41.01,40.3,40.94,119800.0,40.3,41.01,40.3,40.94,119800.0
2008-03-20 11:30:00,40.94,41.13,40.93,41.08,70400.0,40.94,41.13,40.93,41.08,70400.0
2008-03-20 12:00:00,41.09,41.35,41.0,41.26,115800.0,41.09,41.35,41.0,41.26,115800.0
2008-03-20 12:30:00,41.3,41.49,41.3,41.42,101400.0,41.3,41.49,41.3,41.42,101400.0
2008-03-20 13:00:00,41.42,41.68,41.33,41.58,110000.0,41.42,41.68,41.33,41.58,110000.0
2008-03-20 13:30:00,41.58,41.88,41.55,41.69,84400.0,41.58,41.88,41.55,41.69,84400.0
2008-03-20 14:00:00,41.67,41.76,41.52,41.63,64800.0,41.67,41.76,41.52,41.63,64800.0
2008-03-20 14:30:00,41.62,42.33,41.62,42.08,125400.0,41.62,42.33,41.62,42.08,125400.0
2008-03-20 15:00:00,42.06,42.08,41.71,41.78,125400.0,42.06,42.08,41.71,41.78,125400.0
2008-03-20 15:30:00,41.8,41.83,41.42,41.68,172200.0,41.8,41.83,41.42,41.68,172200.0
2008-03-24 09:30:00,41.93,42.24,41.61,42.23,146400.0,41.93,42.24,41.61,42.23,146400.0
2008-03-24 10:00:00,42.23,42.44,42.06,42.29,141600.0,42.23,42.44,42.06,42.29,141600.0
2008-03-24 10:30:00,42.27,42.73,42.24,42.7,113600.0,42.27,42.73,42.24,42.7,113600.0
2008-03-24 11:00:00,42.71,42.75,42.46,42.6,77200.0,42.71,42.75,42.46,42.6,77200.0
2008-03-24 11:30:00,42.56,42.73,42.52,42.62,107000.0,42.56,42.73,42.52,42.62,107000.0
2008-03-24 12:00:00,42.62,43.03,42.59,42.97,82000.0,42.62,43.03,42.59,42.97,82000.0
2008-03-24 12:30:00,42.97,43.02,42.9,42.9,58800.0,42.97,43.02,42.9,42.9,58800.0
2008-03-24 13:00:00,42.9,43.09,42.86,43.08,23800.0,42.9,43.09,42.86,43.08,23800.0
2008-03-24 13:30:00,43.07,43.27,43.02,43.27,40600.0,43.07,43.27,43.02,43.27,40600.0
2008-03-24 14:00:00,43.27,43.35,43.19,43.31,263000.0,43.27,43.35,43.19,43.31,263000.0
2008-03-24 14:30:00,43.32,43.38,43.24,43.25,81200.0,43.32,43.38,43.24,43.25,81200.0
2008-03-24 15:00:00,43.25,43.26,42.92,42.92,154400.0,43.25,43.26,42.92,42.92,154400.0
2008-03-24 15:30:00,42.9,42.93,42.59,42.63,280200.0,42.9,42.93,42.59,42.63,280200.0
2008-03-25 09:30:00,42.78,43.07,41.93,42.0,108400.0,42.78,43.07,41.93,42.0,108400.0
2008-03-25 10:00:00,41.96,42.12,41.81,42.07,114200.0,41.96,42.12,41.81,42.07,114200.0
2008-03-25 10:30:00,42.09,42.22,41.85,41.88,90400.0,42.09,42.22,41.85,41.88,90400.0
2008-03-25 11:00:00,41.87,41.96,41.84,41.94,99600.0,41.87,41.96,41.84,41.94,99600.0
2008-03-25 11:30:00,41.91,41.95,41.44,41.47,131400.0,41.91,41.95,41.44,41.47,131400.0
2008-03-25 12:00:00,41.49,41.56,41.31,41.56,64200.0,41.49,41.56,41.31,41.56,64200.0
2008-03-25 12:30:00,41.63,41.76,41.49,41.76,108000.0,41.63,41.76,41.49,41.76,108000.0
2008-03-25 13:00:00,41.75,41.97,41.74,41.97,47600.0,41.75,41.97,41.74,41.97,47600.0
2008-03-25 13:30:00,41.96,42.18,41.94,42.17,49400.0,41.96,42.18,41.94,42.17,49400.0
2008-03-25 14:00:00,42.17,42.26,42.15,42.24,58600.0,42.17,42.26,42.15,42.24,58600.0
2008-03-25 14:30:00,42.25,42.33,42.2,42.26,61600.0,42.25,42.33,42.2,42.26,61600.0
2008-03-25 15:00:00,42.25,42.42,42.22,42.27,85600.0,42.25,42.42,42.22,42.27,85600.0
2008-03-25 15:30:00,42.27,42.32,42.02,42.24,184200.0,42.27,42.32,42.02,42.24,184200.0
2008-03-26 09:30:00,42.46,42.85,41.93,42.41,98600.0,42.46,42.85,41.93,42.41,98600.0
2008-03-26 10:00:00,42.41,42.63,42.38,42.62,151600.0,42.41,42.63,42.38,42.62,151600.0
2008-03-26 10:30:00,42.61,43.05,42.6,43.05,114600.0,42.61,43.05,42.6,43.05,114600.0
2008-03-26 11:00:00,43.08,43.85,43.08,43.62,123800.0,43.08,43.85,43.08,43.62,123800.0
2008-03-26 11:30:00,43.6,43.65,43.46,43.55,137200.0,43.6,43.65,43.46,43.55,137200.0
2008-03-26 12:00:00,43.57,43.57,43.34,43.42,61600.0,43.57,43.57,43.34,43.42,61600.0
2008-03-26 12:30:00,43.42,43.59,43.39,43.52,45800.0,43.42,43.59,43.39,43.52,45800.0
2008-03-26 13:00:00,43.54,43.56,43.47,43.49,45400.0,43.54,43.56,43.47,43.49,45400.0
2008-03-26 13:30:00,43.52,43.56,43.35,43.39,119800.0,43.52,43.56,43.35,43.39,119800.0
2008-03-26 14:00:00,43.39,43.87,43.36,43.87,115000.0,43.39,43.87,43.36,43.87,115000.0
2008-03-26 14:30:00,43.83,43.95,43.69,43.95,65000.0,43.83,43.95,43.69,43.95,65000.0
2008-03-26 15:00:00,43.94,44.05,43.46,43.46,112600.0,43.94,44.05,43.46,43.46,112600.0
2008-03-26 15:30:00,43.49,43.67,43.37,43.63,181800.0,43.49,43.67,43.37,43.63,181800.0
2008-03-27 09:30:00,43.73,44.33,43.7,44.29,89800.0,43.73,44.33,43.7,44.29,89800.0
2008-03-27 10:00:00,44.29,44.63,44.19,44.19,103600.0,44.29,44.63,44.19,44.19,103600.0
2008-03-27 10:30:00,44.19,44.49,44.01,44.48,72000.0,44.19,44.49,44.01,44.48,72000.0
2008-03-27 11:00:00,44.52,44.67,44.4,44.63,53600.0,44.52,44.67,44.4,44.63,53600.0
2008-03-27 11:30:00,44.6,44.75,44.56,44.59,55200.0,44.6,44.75,44.56,44.59,55200.0
2008-03-27 12:00:00,44.59,44.74,44.41,44.71,80600.0,44.59,44.74,44.41,44.71,80600.0
2008-03-27 12:30:00,44.74,44.81,44.62,44.67,46000.0,44.74,44.81,44.62,44.67,46000.0
2008-03-27 13:00:00,44.66,44.68,44.4,44.46,66200.0,44.66,44.68,44.4,44.46,66200.0
2008-03-27 13:30:00,44.46,44.54,44.32,44.38,59600.0,44.46,44.54,44.32,44.38,59600.0
2008-03-27 14:00:00,44.34,44.45,44.3,44.35,52800.0,44.34,44.45,44.3,44.35,52800.0
2008-03-27 14:30:00,44.33,44.44,44.27,44.31,36800.0,44.33,44.44,44.27,44.31,36800.0
2008-03-27 15:00:00,44.26,44.6,44.23,44.27,110800.0,44.26,44.6,44.23,44.27,110800.0
2008-03-27 15:30:00,44.27,44.45,44.1,44.21,131000.0,44.27,44.45,44.1,44.21,131000.0
2008-03-28 09:30:00,44.36,44.36,43.87,44.22,36400.0,44.36,44.36,43.87,44.22,36400.0
2008-03-28 10:00:00,44.17,44.5,44.15,44.5,46000.0,44.17,44.5,44.15,44.5,46000.0
2008-03-28 10:30:00,44.51,44.62,44.48,44.62,54600.0,44.51,44.62,44.48,44.62,54600.0
2008-03-28 11:00:00,44.6,44.62,44.27,44.39,34000.0,44.6,44.62,44.27,44.39,34000.0
2008-03-28 11:30:00,44.39,44.39,44.16,44.22,33800.0,44.39,44.39,44.16,44.22,33800.0
2008-03-28 12:00:00,44.19,44.19,43.68,43.68,43200.0,44.19,44.19,43.68,43.68,43200.0
2008-03-28 12:30:00,43.68,43.73,43.52,43.67,22600.0,43.68,43.73,43.52,43.67,22600.0
2008-03-28 13:00:00,43.66,43.9,43.63,43.9,25600.0,43.66,43.9,43.63,43.9,25600.0
2008-03-28 13:30:00,43.88,43.89,43.52,43.55,43800.0,43.88,43.89,43.52,43.55,43800.0
2008-03-28 14:00:00,43.52,43.54,43.26,43.26,73800.0,43.52,43.54,43.26,43.26,73800.0
2008-03-28 14:30:00,43.26,43.31,43.14,43.3,60600.0,43.26,43.31,43.14,43.3,60600.0
2008-03-28 15:00:00,43.32,43.37,43.13,43.15,60400.0,43.32,43.37,43.13,43.15,60400.0
2008-03-28 15:30:00,43.12,43.25,42.97,43.25,98200.0,43.12,43.25,42.97,43.25,98200.0
2008-03-31 09:30:00,43.13,43.58,42.98,43.02,38400.0,43.13,43.58,42.98,43.02,38400.0
2008-03-31 10:00:00,43.01,43.29,42.99,43.16,73000.0,43.01,43.29,42.99,43.16,73000.0
2008-03-31 10:30:00,43.16,43.38,43.16,43.37,39200.0,43.16,43.38,43.16,43.37,39200.0
2008-03-31 11:00:00,43.37,43.48,43.27,43.47,22400.0,43.37,43.48,43.27,43.47,22400.0
2008-03-31 11:30:00,43.48,43.58,43.35,43.35,35400.0,43.48,43.58,43.35,43.35,35400.0
2008-03-31 12:00:00,43.38,43.42,43.23,43.32,40400.0,43.38,43.42,43.23,43.32,40400.0
2008-03-31 12:30:00,43.33,43.61,43.29,43.57,21800.0,43.33,43.61,43.29,43.57,21800.0
2008-03-31 13:00:00,43.6,43.86,43.6,43.86,32800.0,43.6,43.86,43.6,43.86,32800.0
2008-03-31 13:30:00,43.84,43.89,43.56,43.57,20200.0,43.84,43.89,43.56,43.57,20200.0
2008-03-31 14:00:00,43.55,43.55,43.45,43.5,21800.0,43.55,43.55,43.45,43.5,21800.0
2008-03-31 14:30:00,43.49,43.52,43.27,43.4,34200.0,43.49,43.52,43.27,43.4,34200.0
2008-03-31 15:00:00,43.44,43.61,43.41,43.54,38000.0,43.44,43.61,43.41,43.54,38000.0
2008-03-31 15:30:00,43.51,43.52,43.26,43.27,72200.0,43.51,43.52,43.26,43.27,72200.0
2008-04-01 09:30:00,43.61,43.86,43.42,43.74,41200.0,43.61,43.86,43.42,43.74,41200.0
2008-04-01 10:00:00,43.75,44.05,43.72,43.94,70200.0,43.75,44.05,43.72,43.94,70200.0
2008-04-01 10:30:00,43.97,44.29,43.9,44.27,34000.0,43.97,44.29,43.9,44.27,34000.0
2008-04-01 11:00:00,44.27,44.32,44.24,44.29,43000.0,44.27,44.32,44.24,44.29,43000.0
2008-04-01 11:30:00,44.27,44.33,44.2,44.33,30800.0,44.27,44.33,44.2,44.33,30800.0
2008-04-01 12:00:00,44.35,44.67,44.32,44.6,35200.0,44.35,44.67,44.32,44.6,35200.0
2008-04-01 12:30:00,44.63,44.66,44.54,44.55,44200.0,44.63,44.66,44.54,44.55,44200.0
2008-04-01 13:00:00,44.58,44.58,44.43,44.44,46200.0,44.58,44.58,44.43,44.44,46200.0
2008-04-01 13:30:00,44.44,44.46,44.27,44.32,50200.0,44.44,44.46,44.27,44.32,50200.0
2008-04-01 14:00:00,44.27,44.3,44.06,44.07,41000.0,44.27,44.3,44.06,44.07,41000.0
2008-04-01 14:30:00,44.06,44.35,44.06,44.27,74000.0,44.06,44.35,44.06,44.27,74000.0
2008-04-01 15:00:00,44.27,44.44,44.27,44.32,85200.0,44.27,44.44,44.27,44.32,85200.0
2008-04-01 15:30:00,44.35,44.41,44.02,44.21,101400.0,44.35,44.41,44.02,44.21,101400.0
2008-04-02 09:30:00,44.1,44.2,43.63,43.63,21400.0,44.1,44.2,43.63,43.63,21400.0
2008-04-02 10:00:00,43.62,44.11,43.62,44.05,38200.0,43.62,44.11,43.62,44.05,38200.0
2008-04-02 10:30:00,44.11,44.68,44.05,44.68,87400.0,44.11,44.68,44.05,44.68,87400.0
2008-04-02 11:00:00,44.64,44.64,44.42,44.56,55600.0,44.64,44.64,44.42,44.56,55600.0
2008-04-02 11:30:00,44.51,44.68,44.38,44.46,57000.0,44.51,44.68,44.38,44.46,57000.0
2008-04-02 12:00:00,44.43,44.6,44.42,44.58,21400.0,44.43,44.6,44.42,44.58,21400.0
2008-04-02 12:30:00,44.58,44.72,44.46,44.49,33600.0,44.58,44.72,44.46,44.49,33600.0
2008-04-02 13:00:00,44.45,44.49,44.35,44.48,31400.0,44.45,44.49,44.35,44.48,31400.0
2008-04-02 13:30:00,44.44,44.59,44.4,44.59,29400.0,44.44,44.59,44.4,44.59,29400.0
2008-04-02 14:00:00,44.6,44.72,44.54,44.54,20200.0,44.6,44.72,44.54,44.54,20200.0
2008-04-02 14:30:00,44.53,44.56,44.37,44.38,37200.0,44.53,44.56,44.37,44.38,37200.0
2008-04-02 15:00:00,44.41,44.42,44.15,44.17,29600.0,44.41,44.42,44.15,44.17,29600.0
2008-04-02 15:30:00,44.15,44.34,44.08,44.24,42000.0,44.15,44.34,44.08,44.24,42000.0
2008-04-03 09:30:00,43.88,44.02,43.63,43.65,35800.0,43.88,44.02,43.63,43.65,35800.0
2008-04-03 10:00:00,43.63,43.65,43.07,43.43,340400.0,43.63,43.65,43.07,43.43,340400.0
2008-04-03 10:30:00,43.43,43.47,42.98,43.05,228400.0,43.43,43.47,42.98,43.05,228400.0
2008-04-03 11:00:00,43.05,43.4,43.01,43.15,91200.0,43.05,43.4,43.01,43.15,91200.0
2008-04-03 11:30:00,43.18,43.59,43.17,43.22,120200.0,43.18,43.59,43.17,43.22,120200.0
2008-04-03 12:00:00,43.2,43.31,43.13,43.27,47200.0,43.2,43.31,43.13,43.27,47200.0
2008-04-03 12:30:00,43.26,43.5,43.24,43.4,39200.0,43.26,43.5,43.24,43.4,39200.0
2008-04-03 13:00:00,43.41,43.5,43.19,43.22,58200.0,43.41,43.5,43.19,43.22,58200.0
2008-04-03 13:30:00,43.22,43.24,43.13,43.16,23000.0,43.22,43.24,43.13,43.16,23000.0
2008-04-03 14:00:00,43.16,43.22,43.15,43.18,24400.0,43.16,43.22,43.15,43.18,24400.0
2008-04-03 14:30:00,43.18,43.27,43.13,43.24,18200.0,43.18,43.27,43.13,43.24,18200.0
2008-04-03 15:00:00,43.26,43.39,43.19,43.26,94200.0,43.26,43.39,43.19,43.26,94200.0
2008-04-03 15:30:00,43.24,43.47,43.13,43.45,93400.0,43.24,43.47,43.13,43.45,93400.0
2008-04-04 09:30:00,43.6,43.62,43.14,43.45,62600.0,43.6,43.62,43.14,43.45,62600.0
2008-04-04 10:00:00,43.42,43.57,43.33,43.55,31000.0,43.42,43.57,43.33,43.55,31000.0
2008-04-04 10:30:00,43.55,43.81,43.41,43.77,27800.0,43.55,43.81,43.41,43.77,27800.0
2008-04-04 11:00:00,43.74,43.86,43.68,43.82,29600.0,43.74,43.86,43.68,43.82,29600.0
2008-04-04 11:30:00,43.85,43.86,43.66,43.7,26400.0,43.85,43.86,43.66,43.7,26400.0
2008-04-04 12:00:00,43.71,43.86,43.69,43.7,32600.0,43.71,43.86,43.69,43.7,32600.0
2008-04-04 12:30:00,43.71,43.86,43.71,43.86,26600.0,43.71,43.86,43.71,43.86,26600.0
2008-04-04 13:00:00,43.82,43.86,43.77,43.84,21600.0,43.82,43.86,43.77,43.84,21600.0
2008-04-04 13:30:00,43.8,43.8,43.52,43.6,34200.0,43.8,43.8,43.52,43.6,34200.0
2008-04-04 14:00:00,43.57,43.61,43.42,43.46,22800.0,43.57,43.61,43.42,43.46,22800.0
2008-04-04 14:30:00,43.48,43.5,43.45,43.45,43200.0,43.48,43.5,43.45,43.45,43200.0
2008-04-04 15:00:00,43.46,43.49,43.2,43.29,48800.0,43.46,43.49,43.2,43.29,48800.0
2008-04-04 15:30:00,43.27,43.41,43.18,43.21,46200.0,43.27,43.41,43.18,43.21,46200.0
2008-04-07 09:30:00,43.49,43.75,42.92,43.05,48200.0,43.49,43.75,42.92,43.05,48200.0
2008-04-07 10:00:00,43.01,43.01,42.63,42.65,36200.0,43.01,43.01,42.63,42.65,36200.0
2008-04-07 10:30:00,42.67,42.7,42.52,42.64,27800.0,42.67,42.7,42.52,42.64,27800.0
2008-04-07 11:00:00,42.64,42.67,42.57,42.59,16800.0,42.64,42.67,42.57,42.59,16800.0
2008-04-07 11:30:00,42.6,42.65,42.51,42.52,65800.0,42.6,42.65,42.51,42.52,65800.0
2008-04-07 12:00:00,42.56,42.86,42.56,42.76,22800.0,42.56,42.86,42.56,42.76,22800.0
2008-04-07 12:30:00,42.77,42.8,42.62,42.72,30400.0,42.77,42.8,42.62,42.72,30400.0
2008-04-07 13:00:00,42.72,42.95,42.72,42.93,56600.0,42.72,42.95,42.72,42.93,56600.0
2008-04-07 13:30:00,42.9,43.0,42.88,42.93,29800.0,42.9,43.0,42.88,42.93,29800.0
2008-04-07 14:00:00,42.95,42.99,42.88,42.9,32600.0,42.95,42.99,42.88,42.9,32600.0
2008-04-07 14:30:00,42.91,43.0,42.85,42.92,32400.0,42.91,43.0,42.85,42.92,32400.0
2008-04-07 15:00:00,42.92,43.01,42.83,42.97,27600.0,42.92,43.01,42.83,42.97,27600.0
2008-04-07 15:30:00,42.99,42.99,42.71,42.71,94000.0,42.99,42.99,42.71,42.71,94000.0
2008-04-08 09:30:00,42.52,42.63,42.4,42.42,31200.0,42.52,42.63,42.4,42.42,31200.0
2008-04-08 10:00:00,42.42,42.43,42.14,42.25,51200.0,42.42,42.43,42.14,42.25,51200.0
2008-04-08 10:30:00,42.24,42.51,42.18,42.45,22400.0,42.24,42.51,42.18,42.45,22400.0
2008-04-08 11:00:00,42.41,42.41,42.18,42.24,16000.0,42.41,42.41,42.18,42.24,16000.0
2008-04-08 11:30:00,42.24,42.38,42.13,42.38,20600.0,42.24,42.38,42.13,42.38,20600.0
2008-04-08 12:00:00,42.38,42.47,42.27,42.27,47600.0,42.38,42.47,42.27,42.27,47600.0
2008-04-08 12:30:00,42.29,42.41,42.27,42.34,18200.0,42.29,42.41,42.27,42.34,18200.0
2008-04-08 13:00:00,42.35,42.42,42.21,42.21,34400.0,42.35,42.42,42.21,42.21,34400.0
2008-04-08 13:30:00,42.21,42.23,42.18,42.19,24200.0,42.21,42.23,42.18,42.19,24200.0
2008-04-08 14:00:00,42.18,42.18,42.01,42.07,46600.0,42.18,42.18,42.01,42.07,46600.0
2008-04-08 14:30:00,42.05,42.25,42.02,42.23,13800.0,42.05,42.25,42.02,42.23,13800.0
2008-04-08 15:00:00,42.25,42.27,42.05,42.19,40800.0,42.25,42.27,42.05,42.19,40800.0
2008-04-08 15:30:00,42.22,42.37,42.15,42.18,74000.0,42.22,42.37,42.15,42.18,74000.0
2008-04-09 09:30:00,42.15,42.15,41.38,41.41,165200.0,42.15,42.15,41.38,41.41,165200.0
2008-04-09 10:00:00,41.41,41.48,40.99,41.04,270600.0,41.41,41.48,40.99,41.04,270600.0
2008-04-09 10:30:00,41.06,41.14,40.73,41.09,231000.0,41.06,41.14,40.73,41.09,231000.0
2008-04-09 11:00:00,41.08,41.12,40.76,40.87,160800.0,41.08,41.12,40.76,40.87,160800.0
2008-04-09 11:30:00,40.86,41.27,40.82,41.09,115600.0,40.86,41.27,40.82,41.09,115600.0
2008-04-09 12:00:00,41.13,41.19,41.08,41.14,101800.0,41.13,41.19,41.08,41.14,101800.0
2008-04-09 12:30:00,41.13,41.23,41.13,41.19,44400.0,41.13,41.23,41.13,41.19,44400.0
2008-04-09 13:00:00,41.19,41.2,41.06,41.07,78000.0,41.19,41.2,41.06,41.07,78000.0
2008-04-09 13:30:00,41.07,41.07,40.87,40.95,46000.0,41.07,41.07,40.87,40.95,46000.0
2008-04-09 14:00:00,40.94,40.97,40.6,40.82,90800.0,40.94,40.97,40.6,40.82,90800.0
2008-04-09 14:30:00,40.8,40.94,40.71,40.88,162600.0,40.8,40.94,40.71,40.88,162600.0
2008-04-09 15:00:00,40.9,41.26,40.88,41.12,110400.0,40.9,41.26,40.88,41.12,110400.0
2008-04-09 15:30:00,41.15,41.5,40.83,41.12,194800.0,41.15,41.5,40.83,41.12,194800.0
2008-04-10 09:30:00,41.19,42.32,41.19,42.32,121000.0,41.19,42.32,41.19,42.32,121000.0
2008-04-10 10:00:00,42.28,42.38,42.1,42.23,125000.0,42.28,42.38,42.1,42.23,125000.0
2008-04-10 10:30:00,42.22,42.39,42.12,42.22,93200.0,42.22,42.39,42.12,42.22,93200.0
2008-04-10 11:00:00,42.24,42.97,42.24,42.88,152000.0,42.24,42.97,42.24,42.88,152000.0
2008-04-10 11:30:00,42.85,42.9,42.62,42.62,31400.0,42.85,42.9,42.62,42.62,31400.0
2008-04-10 12:00:00,42.65,42.93,42.63,42.91,65600.0,42.65,42.93,42.63,42.91,65600.0
2008-04-10 12:30:00,42.91,43.05,42.85,42.96,44200.0,42.91,43.05,42.85,42.96,44200.0
2008-04-10 13:00:00,42.97,43.05,42.84,42.99,47800.0,42.97,43.05,42.84,42.99,47800.0
2008-04-10 13:30:00,43.0,43.02,42.83,42.84,61600.0,43.0,43.02,42.83,42.84,61600.0
2008-04-10 14:00:00,42.84,42.95,42.82,42.85,59800.0,42.84,42.95,42.82,42.85,59800.0
2008-04-10 14:30:00,42.85,42.93,42.81,42.9,38000.0,42.85,42.93,42.81,42.9,38000.0
2008-04-10 15:00:00,42.9,42.9,42.79,42.84,52000.0,42.9,42.9,42.79,42.84,52000.0
2008-04-10 15:30:00,42.82,42.82,42.16,42.32,157400.0,42.82,42.82,42.16,42.32,157400.0
2008-04-11 09:30:00,41.98,42.35,41.74,42.27,75600.0,41.98,42.35,41.74,42.27,75600.0
2008-04-11 10:00:00,42.23,42.34,42.1,42.1,57400.0,42.23,42.34,42.1,42.1,57400.0
2008-04-11 10:30:00,42.13,42.13,41.85,42.1,39000.0,42.13,42.13,41.85,42.1,39000.0
2008-04-11 11:00:00,42.08,42.23,42.08,42.18,26000.0,42.08,42.23,42.08,42.18,26000.0
2008-04-11 11:30:00,42.18,42.18,42.07,42.1,26600.0,42.18,42.18,42.07,42.1,26600.0
2008-04-11 12:00:00,42.14,42.17,41.94,41.96,38800.0,42.14,42.17,41.94,41.96,38800.0
2008-04-11 12:30:00,41.98,42.06,41.84,42.06,30800.0,41.98,42.06,41.84,42.06,30800.0
2008-04-11 13:00:00,42.03,42.17,42.03,42.13,30000.0,42.03,42.17,42.03,42.13,30000.0
2008-04-11 13:30:00,42.12,42.12,42.01,42.09,51000.0,42.12,42.12,42.01,42.09,51000.0
2008-04-11 14:00:00,42.08,42.09,41.95,41.95,60400.0,42.08,42.09,41.95,41.95,60400.0
2008-04-11 14:30:00,41.95,42.11,41.95,42.01,43200.0,41.95,42.11,41.95,42.01,43200.0
2008-04-11 15:00:00,42.01,42.11,41.96,42.11,65200.0,42.01,42.11,41.96,42.11,65200.0
2008-04-11 15:30:00,42.1,42.16,41.97,42.09,98000.0,42.1,42.16,41.97,42.09,98000.0
2008-04-14 09:30:00,42.01,42.11,41.56,41.59,31000.0,42.01,42.11,41.56,41.59,31000.0
2008-04-14 10:00:00,41.58,41.68,41.47,41.65,56800.0,41.58,41.68,41.47,41.65,56800.0
2008-04-14 10:30:00,41.64,41.97,41.64,41.91,79800.0,41.64,41.97,41.64,41.91,79800.0
2008-04-14 11:00:00,41.9,42.04,41.74,41.95,57200.0,41.9,42.04,41.74,41.95,57200.0
2008-04-14 11:30:00,41.94,41.99,41.82,41.95,60000.0,41.94,41.99,41.82,41.95,60000.0
2008-04-14 12:00:00,41.94,42.13,41.87,42.06,42200.0,41.94,42.13,41.87,42.06,42200.0
2008-04-14 12:30:00,42.08,42.08,41.95,41.97,54600.0,42.08,42.08,41.95,41.97,54600.0
2008-04-14 13:00:00,41.97,41.98,41.69,41.74,46600.0,41.97,41.98,41.69,41.74,46600.0
2008-04-14 13:30:00,41.71,41.72,41.47,41.53,36400.0,41.71,41.72,41.47,41.53,36400.0
2008-04-14 14:00:00,41.55,41.72,41.46,41.56,39400.0,41.55,41.72,41.46,41.56,39400.0
2008-04-14 14:30:00,41.53,41.53,41.28,41.35,38200.0,41.53,41.53,41.28,41.35,38200.0
2008-04-14 15:00:00,41.37,41.38,41.26,41.35,99400.0,41.37,41.38,41.26,41.35,99400.0
2008-04-14 15:30:00,41.35,41.6,41.27,41.37,194800.0,41.35,41.6,41.27,41.37,194800.0
2008-04-15 09:30:00,41.62,41.62,41.26,41.38,37200.0,41.62,41.62,41.26,41.38,37200.0
2008-04-15 10:00:00,41.38,41.8,41.37,41.8,70000.0,41.38,41.8,41.37,41.8,70000.0
2008-04-15 10:30:00,41.8,41.85,41.54,41.62,42000.0,41.8,41.85,41.54,41.62,42000.0
2008-04-15 11:00:00,41.58,41.58,41.27,41.3,38800.0,41.58,41.58,41.27,41.3,38800.0
2008-04-15 11:30:00,41.28,41.55,41.17,41.55,71000.0,41.28,41.55,41.17,41.55,71000.0
2008-04-15 12:00:00,41.52,41.63,41.51,41.61,36600.0,41.52,41.63,41.51,41.61,36600.0
2008-04-15 12:30:00,41.63,41.63,41.48,41.48,30400.0,41.63,41.63,41.48,41.48,30400.0
2008-04-15 13:00:00,41.48,41.63,41.43,41.58,36400.0,41.48,41.63,41.43,41.58,36400.0
2008-04-15 13:30:00,41.62,41.74,41.59,41.73,27400.0,41.62,41.74,41.59,41.73,27400.0
2008-04-15 14:00:00,41.71,41.74,41.67,41.67,35400.0,41.71,41.74,41.67,41.67,35400.0
2008-04-15 14:30:00,41.67,41.74,41.66,41.71,44400.0,41.67,41.74,41.66,41.71,44400.0
2008-04-15 15:00:00,41.69,41.79,41.65,41.79,39000.0,41.69,41.79,41.65,41.79,39000.0
2008-04-15 15:30:00,41.77,41.85,41.69,41.8,101600.0,41.77,41.85,41.69,41.8,101600.0
2008-04-16 09:30:00,41.56,42.12,41.55,42.1,33600.0,41.56,42.12,41.55,42.1,33600.0
2008-04-16 10:00:00,42.1,42.23,42.02,42.12,42200.0,42.1,42.23,42.02,42.12,42200.0
2008-04-16 10:30:00,42.15,42.33,42.06,42.06,44000.0,42.15,42.33,42.06,42.06,44000.0
2008-04-16 11:00:00,42.05,42.08,41.98,42.0,28800.0,42.05,42.08,41.98,42.0,28800.0
2008-04-16 11:30:00,41.99,42.01,41.88,41.96,40400.0,41.99,42.01,41.88,41.96,40400.0
2008-04-16 12:00:00,41.98,42.19,41.96,42.19,32200.0,41.98,42.19,41.96,42.19,32200.0
2008-04-16 12:30:00,42.19,42.19,42.04,42.12,21200.0,42.19,42.19,42.04,42.12,21200.0
2008-04-16 13:00:00,42.1,42.32,42.09,42.21,41800.0,42.1,42.32,42.09,42.21,41800.0
2008-04-16 13:30:00,42.21,42.24,42.14,42.19,37200.0,42.21,42.24,42.14,42.19,37200.0
2008-04-16 14:00:00,42.21,42.33,42.17,42.33,46200.0,42.21,42.33,42.17,42.33,46200.0
2008-04-16 14:30:00,42.32,42.47,42.31,42.38,72600.0,42.32,42.47,42.31,42.38,72600.0
2008-04-16 15:00:00,42.4,42.42,42.24,42.31,99000.0,42.4,42.42,42.24,42.31,99000.0
2008-04-16 15:30:00,42.29,42.38,42.07,42.17,163800.0,42.29,42.38,42.07,42.17,163800.0
2008-04-17 09:30:00,42.27,42.49,41.13,42.41,192200.0,42.27,42.49,41.13,42.41,192200.0
2008-04-17 10:00:00,42.38,42.41,42.23,42.37,134400.0,42.38,42.41,42.23,42.37,134400.0
2008-04-17 10:30:00,42.33,42.4,42.16,42.18,85400.0,42.33,42.4,42.16,42.18,85400.0
2008-04-17 11:00:00,42.18,42.2,41.81,41.83,37800.0,42.18,42.2,41.81,41.83,37800.0
2008-04-17 11:30:00,41.81,41.85,41.43,41.6,45000.0,41.81,41.85,41.43,41.6,45000.0
2008-04-17 12:00:00,41.6,41.71,41.44,41.52,61200.0,41.6,41.71,41.44,41.52,61200.0
2008-04-17 12:30:00,41.54,41.94,41.52,41.85,52800.0,41.54,41.94,41.52,41.85,52800.0
2008-04-17 13:00:00,41.85,41.95,41.75,41.9,46000.0,41.85,41.95,41.75,41.9,46000.0
2008-04-17 13:30:00,41.88,41.96,41.81,41.94,24000.0,41.88,41.96,41.81,41.94,24000.0
2008-04-17 14:00:00,41.92,42.06,41.91,41.95,63600.0,41.92,42.06,41.91,41.95,63600.0
2008-04-17 14:30:00,41.98,42.15,41.98,42.1,86200.0,41.98,42.15,41.98,42.1,86200.0
2008-04-17 15:00:00,42.12,42.32,42.05,42.25,130200.0,42.12,42.32,42.05,42.25,130200.0
2008-04-17 15:30:00,42.24,42.24,42.05,42.18,181200.0,42.24,42.24,42.05,42.18,181200.0
2008-04-18 09:30:00,42.47,42.81,42.25,42.25,97400.0,42.47,42.81,42.25,42.25,97400.0
2008-04-18 10:00:00,42.25,42.33,42.19,42.22,55000.0,42.25,42.33,42.19,42.22,55000.0
2008-04-18 10:30:00,42.22,42.58,42.22,42.43,176400.0,42.22,42.58,42.22,42.43,176400.0
2008-04-18 11:00:00,42.41,42.44,42.25,42.31,59400.0,42.41,42.44,42.25,42.31,59400.0
2008-04-18 11:30:00,42.32,42.47,42.32,42.4,33000.0,42.32,42.47,42.32,42.4,33000.0
2008-04-18 12:00:00,42.39,42.61,42.38,42.45,71200.0,42.39,42.61,42.38,42.45,71200.0
2008-04-18 12:30:00,42.44,42.49,42.13,42.46,356600.0,42.44,42.49,42.13,42.46,356600.0
2008-04-18 13:00:00,42.47,42.72,42.46,42.52,49200.0,42.47,42.72,42.46,42.52,49200.0
2008-04-18 13:30:00,42.52,42.62,42.48,42.6,65200.0,42.52,42.62,42.48,42.6,65200.0
2008-04-18 14:00:00,42.6,42.62,42.47,42.52,42600.0,42.6,42.62,42.47,42.52,42600.0
2008-04-18 14:30:00,42.51,42.51,42.27,42.27,79400.0,42.51,42.51,42.27,42.27,79400.0
2008-04-18 15:00:00,42.27,42.49,42.25,42.47,55600.0,42.27,42.49,42.25,42.47,55600.0
2008-04-18 15:30:00,42.49,42.62,42.37,42.6,143200.0,42.49,42.62,42.37,42.6,143200.0
2008-04-21 09:30:00,42.47,43.15,42.45,42.9,109400.0,42.47,43.15,42.45,42.9,109400.0
2008-04-21 10:00:00,42.89,43.31,42.82,43.26,88600.0,42.89,43.31,42.82,43.26,88600.0
2008-04-21 10:30:00,43.26,43.28,43.1,43.13,33000.0,43.26,43.28,43.1,43.13,33000.0
2008-04-21 11:00:00,43.13,43.23,42.93,42.93,49000.0,43.13,43.23,42.93,42.93,49000.0
2008-04-21 11:30:00,42.93,42.96,42.77,42.8,27200.0,42.93,42.96,42.77,42.8,27200.0
2008-04-21 12:00:00,42.8,42.8,42.7,42.73,21800.0,42.8,42.8,42.7,42.73,21800.0
2008-04-21 12:30:00,42.74,42.82,42.72,42.82,24200.0,42.74,42.82,42.72,42.82,24200.0
2008-04-21 13:00:00,42.83,43.12,42.83,43.01,38600.0,42.83,43.12,42.83,43.01,38600.0
2008-04-21 13:30:00,42.99,43.01,42.76,42.88,18000.0,42.99,43.01,42.76,42.88,18000.0
2008-04-21 14:00:00,42.87,43.07,42.76,43.01,33200.0,42.87,43.07,42.76,43.01,33200.0
2008-04-21 14:30:00,43.02,43.2,43.01,43.19,54400.0,43.02,43.2,43.01,43.19,54400.0
2008-04-21 15:00:00,43.18,43.47,43.15,43.4,67200.0,43.18,43.47,43.15,43.4,67200.0
2008-04-21 15:30:00,43.41,43.48,43.2,43.3,136600.0,43.41,43.48,43.2,43.3,136600.0
2008-04-22 09:30:00,43.25,43.39,42.68,43.07,83600.0,43.25,43.39,42.68,43.07,83600.0
2008-04-22 10:00:00,43.05,43.17,42.77,42.77,61800.0,43.05,43.17,42.77,42.77,61800.0
2008-04-22 10:30:00,42.77,43.11,42.76,43.11,33400.0,42.77,43.11,42.76,43.11,33400.0
2008-04-22 11:00:00,43.13,43.24,43.07,43.2,22000.0,43.13,43.24,43.07,43.2,22000.0
2008-04-22 11:30:00,43.19,43.26,42.69,42.7,28000.0,43.19,43.26,42.69,42.7,28000.0
2008-04-22 12:00:00,42.7,42.77,42.55,42.76,37600.0,42.7,42.77,42.55,42.76,37600.0
2008-04-22 12:30:00,42.75,42.81,42.73,42.77,27400.0,42.75,42.81,42.73,42.77,27400.0
2008-04-22 13:00:00,42.77,42.86,42.76,42.85,14000.0,42.77,42.86,42.76,42.85,14000.0
2008-04-22 13:30:00,42.84,43.06,42.8,42.98,31200.0,42.84,43.06,42.8,42.98,31200.0
2008-04-22 14:00:00,42.98,42.98,42.82,42.94,38200.0,42.98,42.98,42.82,42.94,38200.0
2008-04-22 14:30:00,42.95,42.96,42.73,42.83,31800.0,42.95,42.96,42.73,42.83,31800.0
2008-04-22 15:00:00,42.83,43.05,42.78,42.95,38600.0,42.83,43.05,42.78,42.95,38600.0
2008-04-22 15:30:00,42.93,43.1,42.76,43.08,89200.0,42.93,43.1,42.76,43.08,89200.0
2008-04-23 09:30:00,43.06,43.4,42.58,43.36,33400.0,43.06,43.4,42.58,43.36,33400.0
2008-04-23 10:00:00,43.37,43.42,43.04,43.41,66000.0,43.37,43.42,43.04,43.41,66000.0
2008-04-23 10:30:00,43.44,44.08,43.44,44.08,117000.0,43.44,44.08,43.44,44.08,117000.0
2008-04-23 11:00:00,44.07,44.4,44.07,44.34,74800.0,44.07,44.4,44.07,44.34,74800.0
2008-04-23 11:30:00,44.29,44.29,43.33,43.56,157000.0,44.29,44.29,43.33,43.56,157000.0
2008-04-23 12:00:00,43.56,43.8,43.38,43.42,74800.0,43.56,43.8,43.38,43.42,74800.0
2008-04-23 12:30:00,43.4,43.44,43.35,43.35,41200.0,43.4,43.44,43.35,43.35,41200.0
2008-04-23 13:00:00,43.35,43.46,43.35,43.44,68600.0,43.35,43.46,43.35,43.44,68600.0
2008-04-23 13:30:00,43.44,43.65,43.41,43.63,113600.0,43.44,43.65,43.41,43.63,113600.0
2008-04-23 14:00:00,43.62,43.77,43.57,43.58,94200.0,43.62,43.77,43.57,43.58,94200.0
2008-04-23 14:30:00,43.6,43.64,43.42,43.47,123800.0,43.6,43.64,43.42,43.47,123800.0
2008-04-23 15:00:00,43.45,43.75,43.42,43.69,139800.0,43.45,43.75,43.42,43.69,139800.0
2008-04-23 15:30:00,43.68,43.77,43.49,43.62,155200.0,43.68,43.77,43.49,43.62,155200.0
2008-04-24 09:30:00,43.74,43.9,43.15,43.23,74400.0,43.74,43.9,43.15,43.23,74400.0
2008-04-24 10:00:00,43.22,43.34,43.17,43.31,118600.0,43.22,43.34,43.17,43.31,118600.0
2008-04-24 10:30:00,43.27,43.52,43.18,43.52,66800.0,43.27,43.52,43.18,43.52,66800.0
2008-04-24 11:00:00,43.52,43.94,43.51,43.9,49800.0,43.52,43.94,43.51,43.9,49800.0
2008-04-24 11:30:00,43.9,44.15,43.83,44.07,70600.0,43.9,44.15,43.83,44.07,70600.0
2008-04-24 12:00:00,44.04,44.1,44.01,44.04,14600.0,44.04,44.1,44.01,44.04,14600.0
2008-04-24 12:30:00,44.04,44.15,43.9,44.11,73400.0,44.04,44.15,43.9,44.11,73400.0
2008-04-24 13:00:00,44.12,44.16,44.02,44.04,18800.0,44.12,44.16,44.02,44.04,18800.0
2008-04-24 13:30:00,44.09,44.3,44.03,44.27,28600.0,44.09,44.3,44.03,44.27,28600.0
2008-04-24 14:00:00,44.29,44.55,44.27,44.49,45800.0,44.29,44.55,44.27,44.49,45800.0
2008-04-24 14:30:00,44.48,44.51,44.34,44.38,95400.0,44.48,44.51,44.34,44.38,95400.0
2008-04-24 15:00:00,44.41,44.52,44.14,44.15,116000.0,44.41,44.52,44.14,44.15,116000.0
2008-04-24 15:30:00,44.16,44.21,43.88,43.99,92000.0,44.16,44.21,43.88,43.99,92000.0
2008-04-25 09:30:00,44.09,44.38,43.65,44.16,62400.0,44.09,44.38,43.65,44.16,62400.0
2008-04-25 10:00:00,44.2,44.37,43.98,44.25,76600.0,44.2,44.37,43.98,44.25,76600.0
2008-04-25 10:30:00,44.23,44.36,44.09,44.22,58000.0,44.23,44.36,44.09,44.22,58000.0
2008-04-25 11:00:00,44.23,44.25,43.99,44.02,38600.0,44.23,44.25,43.99,44.02,38600.0
2008-04-25 11:30:00,44.02,44.18,44.02,44.18,54800.0,44.02,44.18,44.02,44.18,54800.0
2008-04-25 12:00:00,44.15,44.18,43.95,43.95,45400.0,44.15,44.18,43.95,43.95,45400.0
2008-04-25 12:30:00,43.94,43.98,43.84,43.95,52200.0,43.94,43.98,43.84,43.95,52200.0
2008-04-25 13:00:00,43.96,44.09,43.94,43.98,120400.0,43.96,44.09,43.94,43.98,120400.0
2008-04-25 13:30:00,43.94,43.99,43.9,43.96,14600.0,43.94,43.99,43.9,43.96,14600.0
2008-04-25 14:00:00,43.98,44.06,43.52,43.81,159200.0,43.98,44.06,43.52,43.81,159200.0
2008-04-25 14:30:00,43.84,44.19,43.84,44.19,60600.0,43.84,44.19,43.84,44.19,60600.0
2008-04-25 15:00:00,44.23,44.6,42.93,43.0,587800.0,44.23,44.6,42.93,43.0,587800.0
2008-04-25 15:30:00,43.0,43.5,42.63,43.35,1315600.0,43.0,43.5,42.63,43.35,1315600.0
2008-04-28 09:30:00,43.13,44.02,43.06,43.87,120400.0,43.13,44.02,43.06,43.87,120400.0
2008-04-28 10:00:00,43.82,43.98,43.73,43.94,97200.0,43.82,43.98,43.73,43.94,97200.0
2008-04-28 10:30:00,43.93,44.2,43.93,44.19,34800.0,43.93,44.2,43.93,44.19,34800.0
2008-04-28 11:00:00,44.2,44.41,43.95,44.41,107400.0,44.2,44.41,43.95,44.41,107400.0
2008-04-28 11:30:00,44.43,44.49,44.38,44.38,73000.0,44.43,44.49,44.38,44.38,73000.0
2008-04-28 12:00:00,44.35,44.38,44.24,44.28,21800.0,44.35,44.38,44.24,44.28,21800.0
2008-04-28 12:30:00,44.3,44.49,44.18,44.46,60400.0,44.3,44.49,44.18,44.46,60400.0
2008-04-28 13:00:00,44.45,44.49,44.35,44.45,63600.0,44.45,44.49,44.35,44.45,63600.0
2008-04-28 13:30:00,44.49,44.49,44.44,44.47,32000.0,44.49,44.49,44.44,44.47,32000.0
2008-04-28 14:00:00,44.48,44.49,44.41,44.45,57600.0,44.48,44.49,44.41,44.45,57600.0
2008-04-28 14:30:00,44.43,44.49,44.4,44.49,74000.0,44.43,44.49,44.4,44.49,74000.0
2008-04-28 15:00:00,44.49,44.88,44.47,44.85,190000.0,44.49,44.88,44.47,44.85,190000.0
2008-04-28 15:30:00,44.87,44.91,44.42,44.46,237000.0,44.87,44.91,44.42,44.46,237000.0
2008-04-29 09:30:00,44.38,44.38,42.99,43.17,358400.0,44.38,44.38,42.99,43.17,358400.0
2008-04-29 10:00:00,43.16,43.32,42.9,43.16,402800.0,43.16,43.32,42.9,43.16,402800.0
2008-04-29 10:30:00,43.17,43.18,42.95,43.02,112800.0,43.17,43.18,42.95,43.02,112800.0
2008-04-29 11:00:00,42.99,43.25,42.99,43.25,63800.0,42.99,43.25,42.99,43.25,63800.0
2008-04-29 11:30:00,43.22,43.25,43.18,43.23,104200.0,43.22,43.25,43.18,43.23,104200.0
2008-04-29 12:00:00,43.21,43.25,43.07,43.15,48400.0,43.21,43.25,43.07,43.15,48400.0
2008-04-29 12:30:00,43.13,43.14,42.88,42.88,37600.0,43.13,43.14,42.88,42.88,37600.0
2008-04-29 13:00:00,42.88,42.93,42.87,42.89,65600.0,42.88,42.93,42.87,42.89,65600.0
2008-04-29 13:30:00,42.88,42.88,42.71,42.88,88000.0,42.88,42.88,42.71,42.88,88000.0
2008-04-29 14:00:00,42.85,42.88,42.63,42.65,43400.0,42.85,42.88,42.63,42.65,43400.0
2008-04-29 14:30:00,42.62,42.78,42.51,42.74,78000.0,42.62,42.78,42.51,42.74,78000.0
2008-04-29 15:00:00,42.74,42.8,42.58,42.67,112600.0,42.74,42.8,42.58,42.67,112600.0
2008-04-29 15:30:00,42.65,43.06,42.62,43.06,136600.0,42.65,43.06,42.62,43.06,136600.0
2008-04-30 09:30:00,42.99,43.58,42.9,43.05,54600.0,42.99,43.58,42.9,43.05,54600.0
2008-04-30 10:00:00,43.01,43.29,42.9,43.13,75400.0,43.01,43.29,42.9,43.13,75400.0
2008-04-30 10:30:00,43.13,43.15,42.91,42.99,74800.0,43.13,43.15,42.91,42.99,74800.0
2008-04-30 11:00:00,42.98,43.13,42.91,42.92,30000.0,42.98,43.13,42.91,42.92,30000.0
2008-04-30 11:30:00,42.9,43.17,42.9,43.11,36000.0,42.9,43.17,42.9,43.11,36000.0
2008-04-30 12:00:00,43.12,43.12,42.77,42.96,24200.0,43.12,43.12,42.77,42.96,24200.0
2008-04-30 12:30:00,42.97,43.05,42.96,42.98,38800.0,42.97,43.05,42.96,42.98,38800.0
2008-04-30 13:00:00,42.96,43.0,42.91,42.91,21400.0,42.96,43.0,42.91,42.91,21400.0
2008-04-30 13:30:00,42.93,42.93,42.79,42.85,11400.0,42.93,42.93,42.79,42.85,11400.0
2008-04-30 14:00:00,42.88,42.99,42.61,42.86,47400.0,42.88,42.99,42.61,42.86,47400.0
2008-04-30 14:30:00,42.85,42.92,42.28,42.3,67800.0,42.85,42.92,42.28,42.3,67800.0
2008-04-30 15:00:00,42.27,42.29,41.94,41.94,92600.0,42.27,42.29,41.94,41.94,92600.0
2008-04-30 15:30:00,41.97,42.31,41.94,42.26,145400.0,41.97,42.31,41.94,42.26,145400.0
2008-05-01 09:30:00,42.5,43.38,42.5,43.12,197000.0,42.5,43.38,42.5,43.12,197000.0
2008-05-01 10:00:00,43.12,43.73,43.12,43.48,170200.0,43.12,43.73,43.12,43.48,170200.0
2008-05-01 10:30:00,43.52,43.62,43.05,43.6,125000.0,43.52,43.62,43.05,43.6,125000.0
2008-05-01 11:00:00,43.6,43.87,43.47,43.6,198200.0,43.6,43.87,43.47,43.6,198200.0
2008-05-01 11:30:00,43.6,43.7,43.19,43.5,104200.0,43.6,43.7,43.19,43.5,104200.0
2008-05-01 12:00:00,43.47,43.62,43.29,43.49,166600.0,43.47,43.62,43.29,43.49,166600.0
2008-05-01 12:30:00,43.48,43.9,43.48,43.74,154400.0,43.48,43.9,43.48,43.74,154400.0
2008-05-01 13:00:00,43.76,43.85,43.48,43.63,128400.0,43.76,43.85,43.48,43.63,128400.0
2008-05-01 13:30:00,43.66,43.87,43.51,43.82,129400.0,43.66,43.87,43.51,43.82,129400.0
2008-05-01 14:00:00,43.82,43.87,43.61,43.67,82400.0,43.82,43.87,43.61,43.67,82400.0
2008-05-01 14:30:00,43.62,43.98,43.49,43.74,170600.0,43.62,43.98,43.49,43.74,170600.0
2008-05-01 15:00:00,43.73,43.82,43.5,43.52,198200.0,43.73,43.82,43.5,43.52,198200.0
2008-05-01 15:30:00,43.51,43.72,43.24,43.59,257400.0,43.51,43.72,43.24,43.59,257400.0
2008-05-02 09:30:00,44.5,44.5,43.63,44.38,177400.0,44.5,44.5,43.63,44.38,177400.0
2008-05-02 10:00:00,44.38,44.49,44.29,44.31,97400.0,44.38,44.49,44.29,44.31,97400.0
2008-05-02 10:30:00,44.32,44.49,44.3,44.47,107400.0,44.32,44.49,44.3,44.47,107400.0
2008-05-02 11:00:00,44.46,44.49,44.31,44.35,71000.0,44.46,44.49,44.31,44.35,71000.0
2008-05-02 11:30:00,44.38,44.42,44.35,44.36,26200.0,44.38,44.42,44.35,44.36,26200.0
2008-05-02 12:00:00,44.35,44.37,44.22,44.23,63800.0,44.35,44.37,44.22,44.23,63800.0
2008-05-02 12:30:00,44.23,44.23,43.96,44.04,53400.0,44.23,44.23,43.96,44.04,53400.0
2008-05-02 13:00:00,44.06,44.13,43.8,44.1,69200.0,44.06,44.13,43.8,44.1,69200.0
2008-05-02 13:30:00,44.1,44.47,44.09,44.4,66800.0,44.1,44.47,44.09,44.4,66800.0
2008-05-02 14:00:00,44.4,44.66,44.27,44.58,106400.0,44.4,44.66,44.27,44.58,106400.0
2008-05-02 14:30:00,44.6,44.87,44.52,44.67,107400.0,44.6,44.87,44.52,44.67,107400.0
2008-05-02 15:00:00,44.67,45.19,44.65,45.16,401400.0,44.67,45.19,44.65,45.16,401400.0
2008-05-02 15:30:00,45.17,45.56,45.15,45.54,455800.0,45.17,45.56,45.15,45.54,455800.0
2008-05-05 09:30:00,45.69,46.3,45.69,46.1,214600.0,45.69,46.3,45.69,46.1,214600.0
2008-05-05 10:00:00,46.12,46.24,45.92,46.15,183000.0,46.12,46.24,45.92,46.15,183000.0
2008-05-05 10:30:00,46.15,46.27,45.92,45.94,165400.0,46.15,46.27,45.92,45.94,165400.0
2008-05-05 11:00:00,45.94,46.24,45.94,46.22,104800.0,45.94,46.24,45.94,46.22,104800.0
2008-05-05 11:30:00,46.24,46.46,46.18,46.34,78800.0,46.24,46.46,46.18,46.34,78800.0
2008-05-05 12:00:00,46.35,46.45,46.3,46.35,60000.0,46.35,46.45,46.3,46.35,60000.0
2008-05-05 12:30:00,46.35,46.62,46.3,46.54,91600.0,46.35,46.62,46.3,46.54,91600.0
2008-05-05 13:00:00,46.54,46.54,46.04,46.09,83400.0,46.54,46.54,46.04,46.09,83400.0
2008-05-05 13:30:00,46.1,46.14,45.93,45.95,85800.0,46.1,46.14,45.93,45.95,85800.0
2008-05-05 14:00:00,45.96,46.22,45.95,46.21,98800.0,45.96,46.22,45.95,46.21,98800.0
2008-05-05 14:30:00,46.2,46.24,46.05,46.13,139200.0,46.2,46.24,46.05,46.13,139200.0
2008-05-05 15:00:00,46.11,46.29,46.09,46.22,117200.0,46.11,46.29,46.09,46.22,117200.0
2008-05-05 15:30:00,46.24,46.27,46.07,46.11,176200.0,46.24,46.27,46.07,46.11,176200.0
2008-05-06 09:30:00,45.93,46.44,45.1,45.51,77400.0,45.93,46.44,45.1,45.51,77400.0
2008-05-06 10:00:00,45.47,45.9,44.95,45.82,178200.0,45.47,45.9,44.95,45.82,178200.0
2008-05-06 10:30:00,45.81,45.81,45.57,45.65,66800.0,45.81,45.81,45.57,45.65,66800.0
2008-05-06 11:00:00,45.66,45.72,45.38,45.43,79000.0,45.66,45.72,45.38,45.43,79000.0
2008-05-06 11:30:00,45.38,45.43,45.06,45.43,29400.0,45.38,45.43,45.06,45.43,29400.0
2008-05-06 12:00:00,45.46,45.71,45.44,45.71,48200.0,45.46,45.71,45.44,45.71,48200.0
2008-05-06 12:30:00,45.72,45.73,45.56,45.58,27600.0,45.72,45.73,45.56,45.58,27600.0
2008-05-06 13:00:00,45.57,45.84,45.56,45.79,30400.0,45.57,45.84,45.56,45.79,30400.0
2008-05-06 13:30:00,45.78,45.81,45.65,45.75,105600.0,45.78,45.81,45.65,45.75,105600.0
2008-05-06 14:00:00,45.77,45.82,45.74,45.77,66000.0,45.77,45.82,45.74,45.77,66000.0
2008-05-06 14:30:00,45.76,46.13,45.75,46.03,72400.0,45.76,46.13,45.75,46.03,72400.0
2008-05-06 15:00:00,46.03,46.19,46.0,46.16,100800.0,46.03,46.19,46.0,46.16,100800.0
2008-05-06 15:30:00,46.18,46.42,46.0,46.17,183000.0,46.18,46.42,46.0,46.17,183000.0
2008-05-07 09:30:00,46.04,46.56,45.5,46.45,51200.0,46.04,46.56,45.5,46.45,51200.0
2008-05-07 10:00:00,46.44,46.45,45.78,45.79,93800.0,46.44,46.45,45.78,45.79,93800.0
2008-05-07 10:30:00,45.78,46.02,45.73,45.85,64600.0,45.78,46.02,45.73,45.85,64600.0
2008-05-07 11:00:00,45.85,45.88,45.74,45.77,67000.0,45.85,45.88,45.74,45.77,67000.0
2008-05-07 11:30:00,45.74,45.87,45.7,45.85,50600.0,45.74,45.87,45.7,45.85,50600.0
2008-05-07 12:00:00,45.82,45.98,45.7,45.85,43200.0,45.82,45.98,45.7,45.85,43200.0
2008-05-07 12:30:00,45.83,45.94,45.81,45.92,26400.0,45.83,45.94,45.81,45.92,26400.0
2008-05-07 13:00:00,45.91,45.92,45.77,45.85,38600.0,45.91,45.92,45.77,45.85,38600.0
2008-05-07 13:30:00,45.83,45.85,45.38,45.49,46600.0,45.83,45.85,45.38,45.49,46600.0
2008-05-07 14:00:00,45.5,45.55,45.43,45.48,51600.0,45.5,45.55,45.43,45.48,51600.0
2008-05-07 14:30:00,45.43,45.59,45.41,45.57,51800.0,45.43,45.59,45.41,45.57,51800.0
2008-05-07 15:00:00,45.56,45.58,45.34,45.34,56000.0,45.56,45.58,45.34,45.34,56000.0
2008-05-07 15:30:00,45.32,45.47,45.04,45.37,125200.0,45.32,45.47,45.04,45.37,125200.0
2008-05-08 09:30:00,45.36,45.97,45.35,45.4,76800.0,45.36,45.97,45.35,45.4,76800.0
2008-05-08 10:00:00,45.38,45.41,44.88,45.0,101400.0,45.38,45.41,44.88,45.0,101400.0
2008-05-08 10:30:00,44.99,45.2,44.89,45.16,91600.0,44.99,45.2,44.89,45.16,91600.0
2008-05-08 11:00:00,45.17,45.26,45.06,45.1,61400.0,45.17,45.26,45.06,45.1,61400.0
2008-05-08 11:30:00,45.14,45.2,44.93,45.0,60400.0,45.14,45.2,44.93,45.0,60400.0
2008-05-08 12:00:00,45.0,45.14,44.95,45.04,41000.0,45.0,45.14,44.95,45.04,41000.0
2008-05-08 12:30:00,45.06,45.27,45.01,45.09,25000.0,45.06,45.27,45.01,45.09,25000.0
2008-05-08 13:00:00,45.08,45.31,45.07,45.3,86800.0,45.08,45.31,45.07,45.3,86800.0
2008-05-08 13:30:00,45.31,45.42,45.29,45.41,35200.0,45.31,45.42,45.29,45.41,35200.0
2008-05-08 14:00:00,45.43,45.43,45.3,45.3,29000.0,45.43,45.43,45.3,45.3,29000.0
2008-05-08 14:30:00,45.3,45.35,45.17,45.27,47000.0,45.3,45.35,45.17,45.27,47000.0
2008-05-08 15:00:00,45.29,45.35,45.2,45.23,90400.0,45.29,45.35,45.2,45.23,90400.0
2008-05-08 15:30:00,45.23,45.38,45.21,45.38,110800.0,45.23,45.38,45.21,45.38,110800.0
2008-05-09 09:30:00,44.74,45.12,44.51,45.02,157200.0,44.74,45.12,44.51,45.02,157200.0
2008-05-09 10:00:00,44.99,45.04,44.63,44.63,111000.0,44.99,45.04,44.63,44.63,111000.0
2008-05-09 10:30:00,44.63,45.07,44.6,44.97,96600.0,44.63,45.07,44.6,44.97,96600.0
2008-05-09 11:00:00,44.99,44.99,44.54,44.62,68800.0,44.99,44.99,44.54,44.62,68800.0
2008-05-09 11:30:00,44.58,44.63,44.44,44.53,57400.0,44.58,44.63,44.44,44.53,57400.0
2008-05-09 12:00:00,44.53,44.53,44.48,44.49,72000.0,44.53,44.53,44.48,44.49,72000.0
2008-05-09 12:30:00,44.48,44.58,44.48,44.55,39400.0,44.48,44.58,44.48,44.55,39400.0
2008-05-09 13:00:00,44.54,44.83,44.54,44.68,56200.0,44.54,44.83,44.54,44.68,56200.0
2008-05-09 13:30:00,44.68,44.96,44.6,44.95,86400.0,44.68,44.96,44.6,44.95,86400.0
2008-05-09 14:00:00,44.93,44.94,44.74,44.74,59400.0,44.93,44.94,44.74,44.74,59400.0
2008-05-09 14:30:00,44.74,44.79,44.7,44.75,78400.0,44.74,44.79,44.7,44.75,78400.0
2008-05-09 15:00:00,44.75,45.01,44.74,45.0,69600.0,44.75,45.01,44.74,45.0,69600.0
2008-05-09 15:30:00,45.01,45.09,44.88,44.95,103000.0,45.01,45.09,44.88,44.95,103000.0
2008-05-12 09:30:00,45.35,45.41,44.98,45.24,259000.0,45.35,45.41,44.98,45.24,259000.0
2008-05-12 10:00:00,45.24,45.92,45.17,45.78,151200.0,45.24,45.92,45.17,45.78,151200.0
2008-05-12 10:30:00,45.73,46.54,45.65,46.5,143600.0,45.73,46.54,45.65,46.5,143600.0
2008-05-12 11:00:00,46.5,46.74,46.09,46.24,177000.0,46.5,46.74,46.09,46.24,177000.0
2008-05-12 11:30:00,46.24,46.46,46.18,46.43,60400.0,46.24,46.46,46.18,46.43,60400.0
2008-05-12 12:00:00,46.43,46.6,46.19,46.19,72800.0,46.43,46.6,46.19,46.19,72800.0
2008-05-12 12:30:00,46.17,46.2,45.96,46.05,75800.0,46.17,46.2,45.96,46.05,75800.0
2008-05-12 13:00:00,46.03,46.09,45.94,45.95,45800.0,46.03,46.09,45.94,45.95,45800.0
2008-05-12 13:30:00,45.94,45.94,45.69,45.73,69600.0,45.94,45.94,45.69,45.73,69600.0
2008-05-12 14:00:00,45.76,46.49,45.74,46.41,103200.0,45.76,46.49,45.74,46.41,103200.0
2008-05-12 14:30:00,46.43,46.63,46.31,46.45,92000.0,46.43,46.63,46.31,46.45,92000.0
2008-05-12 15:00:00,46.49,46.79,46.37,46.76,88400.0,46.49,46.79,46.37,46.76,88400.0
2008-05-12 15:30:00,46.75,46.75,46.23,46.43,158800.0,46.75,46.75,46.23,46.43,158800.0
2008-05-13 09:30:00,46.15,46.88,46.15,46.48,113400.0,46.15,46.88,46.15,46.48,113400.0
2008-05-13 10:00:00,46.46,46.74,46.41,46.66,126600.0,46.46,46.74,46.41,46.66,126600.0
2008-05-13 10:30:00,46.62,46.65,46.44,46.6,79800.0,46.62,46.65,46.44,46.6,79800.0
2008-05-13 11:00:00,46.6,46.93,46.49,46.51,79600.0,46.6,46.93,46.49,46.51,79600.0
2008-05-13 11:30:00,46.51,46.57,46.4,46.47,43200.0,46.51,46.57,46.4,46.47,43200.0
2008-05-13 12:00:00,46.44,46.52,46.4,46.4,31800.0,46.44,46.52,46.4,46.4,31800.0
2008-05-13 12:30:00,46.41,46.43,46.02,46.06,34200.0,46.41,46.43,46.02,46.06,34200.0
2008-05-13 13:00:00,46.06,46.1,45.99,46.02,32600.0,46.06,46.1,45.99,46.02,32600.0
2008-05-13 13:30:00,45.98,46.06,45.97,45.99,28800.0,45.98,46.06,45.97,45.99,28800.0
2008-05-13 14:00:00,46.02,46.08,45.95,46.01,46800.0,46.02,46.08,45.95,46.01,46800.0
2008-05-13 14:30:00,46.0,46.14,45.96,46.14,49000.0,46.0,46.14,45.96,46.14,49000.0
2008-05-13 15:00:00,46.15,46.32,46.12,46.19,57400.0,46.15,46.32,46.12,46.19,57400.0
2008-05-13 15:30:00,46.22,46.52,46.19,46.38,82600.0,46.22,46.52,46.19,46.38,82600.0
2008-05-14 09:30:00,46.43,46.94,46.43,46.74,52800.0,46.43,46.94,46.43,46.74,52800.0
2008-05-14 10:00:00,46.68,46.82,46.66,46.79,52800.0,46.68,46.82,46.66,46.79,52800.0
2008-05-14 10:30:00,46.79,47.08,46.7,46.75,99800.0,46.79,47.08,46.7,46.75,99800.0
2008-05-14 11:00:00,46.77,46.91,46.7,46.72,69400.0,46.77,46.91,46.7,46.72,69400.0
2008-05-14 11:30:00,46.71,46.74,46.48,46.67,51600.0,46.71,46.74,46.48,46.67,51600.0
2008-05-14 12:00:00,46.66,46.83,46.66,46.71,30200.0,46.66,46.83,46.66,46.71,30200.0
2008-05-14 12:30:00,46.69,46.84,46.69,46.72,79800.0,46.69,46.84,46.69,46.72,79800.0
2008-05-14 13:00:00,46.74,46.74,46.63,46.71,106200.0,46.74,46.74,46.63,46.71,106200.0
2008-05-14 13:30:00,46.72,46.8,46.66,46.78,37800.0,46.72,46.8,46.66,46.78,37800.0
2008-05-14 14:00:00,46.77,46.88,46.76,46.85,29800.0,46.77,46.88,46.76,46.85,29800.0
2008-05-14 14:30:00,46.85,46.9,46.77,46.85,62000.0,46.85,46.9,46.77,46.85,62000.0
2008-05-14 15:00:00,46.85,46.87,46.75,46.77,97000.0,46.85,46.87,46.75,46.77,97000.0
2008-05-14 15:30:00,46.78,46.8,46.56,46.71,114400.0,46.78,46.8,46.56,46.71,114400.0
2008-05-15 09:30:00,46.09,46.66,45.87,46.16,105000.0,46.09,46.66,45.87,46.16,105000.0
2008-05-15 10:00:00,46.2,46.2,45.45,45.51,198800.0,46.2,46.2,45.45,45.51,198800.0
2008-05-15 10:30:00,45.5,45.51,45.34,45.49,96800.0,45.5,45.51,45.34,45.49,96800.0
2008-05-15 11:00:00,45.47,45.65,45.32,45.39,117800.0,45.47,45.65,45.32,45.39,117800.0
2008-05-15 11:30:00,45.41,45.56,45.33,45.35,41400.0,45.41,45.56,45.33,45.35,41400.0
2008-05-15 12:00:00,45.35,45.36,45.22,45.32,102200.0,45.35,45.36,45.22,45.32,102200.0
2008-05-15 12:30:00,45.33,45.58,45.33,45.45,92200.0,45.33,45.58,45.33,45.45,92200.0
2008-05-15 13:00:00,45.43,45.56,45.29,45.32,86400.0,45.43,45.56,45.29,45.32,86400.0
2008-05-15 13:30:00,45.35,45.49,45.33,45.38,63000.0,45.35,45.49,45.33,45.38,63000.0
2008-05-15 14:00:00,45.38,45.64,45.38,45.46,91000.0,45.38,45.64,45.38,45.46,91000.0
2008-05-15 14:30:00,45.49,45.6,45.4,45.45,58800.0,45.49,45.6,45.4,45.45,58800.0
2008-05-15 15:00:00,45.42,45.51,45.22,45.37,168600.0,45.42,45.51,45.22,45.37,168600.0
2008-05-15 15:30:00,45.42,45.62,45.37,45.51,225600.0,45.42,45.62,45.37,45.51,225600.0
2008-05-16 09:30:00,45.79,45.79,45.11,45.35,97800.0,45.79,45.79,45.11,45.35,97800.0
2008-05-16 10:00:00,45.35,45.44,45.3,45.38,48400.0,45.35,45.44,45.3,45.38,48400.0
2008-05-16 10:30:00,45.38,45.46,45.16,45.17,40800.0,45.38,45.46,45.16,45.17,40800.0
2008-05-16 11:00:00,45.17,45.42,45.05,45.41,74400.0,45.17,45.42,45.05,45.41,74400.0
2008-05-16 11:30:00,45.42,45.42,45.22,45.22,50600.0,45.42,45.42,45.22,45.22,50600.0
2008-05-16 12:00:00,45.22,45.36,45.12,45.24,99000.0,45.22,45.36,45.12,45.24,99000.0
2008-05-16 12:30:00,45.22,45.25,45.06,45.24,125000.0,45.22,45.25,45.06,45.24,125000.0
2008-05-16 13:00:00,45.24,45.32,45.22,45.23,26600.0,45.24,45.32,45.22,45.23,26600.0
2008-05-16 13:30:00,45.23,45.27,45.19,45.2,36600.0,45.23,45.27,45.19,45.2,36600.0
2008-05-16 14:00:00,45.24,45.31,45.22,45.27,74000.0,45.24,45.31,45.22,45.27,74000.0
2008-05-16 14:30:00,45.24,45.41,45.21,45.35,68400.0,45.24,45.41,45.21,45.35,68400.0
2008-05-16 15:00:00,45.35,45.78,45.23,45.75,101000.0,45.35,45.78,45.23,45.75,101000.0
2008-05-16 15:30:00,45.74,46.31,45.71,46.27,285200.0,45.74,46.31,45.71,46.27,285200.0
2008-05-19 09:30:00,46.33,46.38,45.63,45.88,111800.0,46.33,46.38,45.63,45.88,111800.0
2008-05-19 10:00:00,45.87,46.25,45.8,46.08,140600.0,45.87,46.25,45.8,46.08,140600.0
2008-05-19 10:30:00,46.04,46.63,46.04,46.11,242200.0,46.04,46.63,46.04,46.11,242200.0
2008-05-19 11:00:00,46.15,46.73,46.13,46.66,47800.0,46.15,46.73,46.13,46.66,47800.0
2008-05-19 11:30:00,46.65,46.98,46.32,46.83,73400.0,46.65,46.98,46.32,46.83,73400.0
2008-05-19 12:00:00,46.83,46.95,46.72,46.8,59200.0,46.83,46.95,46.72,46.8,59200.0
2008-05-19 12:30:00,46.81,46.83,46.79,46.81,48600.0,46.81,46.83,46.79,46.81,48600.0
2008-05-19 13:00:00,46.82,46.9,46.73,46.79,119600.0,46.82,46.9,46.73,46.79,119600.0
2008-05-19 13:30:00,46.79,46.81,46.6,46.77,93000.0,46.79,46.81,46.6,46.77,93000.0
2008-05-19 14:00:00,46.77,46.79,46.63,46.65,77200.0,46.77,46.79,46.63,46.65,77200.0
2008-05-19 14:30:00,46.67,46.67,46.49,46.58,65400.0,46.67,46.67,46.49,46.58,65400.0
2008-05-19 15:00:00,46.58,46.68,46.55,46.6,77800.0,46.58,46.68,46.55,46.6,77800.0
2008-05-19 15:30:00,46.6,46.77,46.52,46.57,313200.0,46.6,46.77,46.52,46.57,313200.0
2008-05-20 09:30:00,46.63,47.02,46.31,46.37,83800.0,46.63,47.02,46.31,46.37,83800.0
2008-05-20 10:00:00,46.38,46.38,46.25,46.28,70600.0,46.38,46.38,46.25,46.28,70600.0
2008-05-20 10:30:00,46.28,46.44,46.2,46.24,61000.0,46.28,46.44,46.2,46.24,61000.0
2008-05-20 11:00:00,46.24,46.25,46.05,46.14,69200.0,46.24,46.25,46.05,46.14,69200.0
2008-05-20 11:30:00,46.16,46.25,46.0,46.02,55000.0,46.16,46.25,46.0,46.02,55000.0
2008-05-20 12:00:00,46.05,46.3,46.05,46.26,46600.0,46.05,46.3,46.05,46.26,46600.0
2008-05-20 12:30:00,46.25,46.44,46.25,46.38,52000.0,46.25,46.44,46.25,46.38,52000.0
2008-05-20 13:00:00,46.38,46.49,46.35,46.38,41600.0,46.38,46.49,46.35,46.38,41600.0
2008-05-20 13:30:00,46.38,46.42,46.26,46.26,37200.0,46.38,46.42,46.26,46.26,37200.0
2008-05-20 14:00:00,46.29,46.3,45.93,45.97,63400.0,46.29,46.3,45.93,45.97,63400.0
2008-05-20 14:30:00,45.98,46.05,45.92,45.99,76600.0,45.98,46.05,45.92,45.99,76600.0
2008-05-20 15:00:00,45.97,46.13,45.93,46.06,66400.0,45.97,46.13,45.93,46.06,66400.0
2008-05-20 15:30:00,46.07,46.07,45.85,45.95,193400.0,46.07,46.07,45.85,45.95,193400.0
2008-05-21 09:30:00,46.13,46.24,44.35,44.51,353400.0,46.13,46.24,44.35,44.51,353400.0
2008-05-21 10:00:00,44.55,44.68,44.02,44.12,284400.0,44.55,44.68,44.02,44.12,284400.0
2008-05-21 10:30:00,44.12,44.44,43.72,44.24,235400.0,44.12,44.44,43.72,44.24,235400.0
2008-05-21 11:00:00,44.24,44.52,44.04,44.1,180400.0,44.24,44.52,44.04,44.1,180400.0
2008-05-21 11:30:00,44.13,44.65,44.13,44.63,240000.0,44.13,44.65,44.13,44.63,240000.0
2008-05-21 12:00:00,44.65,44.99,44.65,44.88,71600.0,44.65,44.99,44.65,44.88,71600.0
2008-05-21 12:30:00,44.88,45.09,44.82,45.09,72800.0,44.88,45.09,44.82,45.09,72800.0
2008-05-21 13:00:00,45.08,45.1,44.77,44.81,32400.0,45.08,45.1,44.77,44.81,32400.0
2008-05-21 13:30:00,44.75,44.94,44.65,44.67,46000.0,44.75,44.94,44.65,44.67,46000.0
2008-05-21 14:00:00,44.67,44.68,43.81,44.01,224200.0,44.67,44.68,43.81,44.01,224200.0
2008-05-21 14:30:00,43.99,44.44,43.88,44.34,253000.0,43.99,44.44,43.88,44.34,253000.0
2008-05-21 15:00:00,44.34,44.67,44.29,44.56,245200.0,44.34,44.67,44.29,44.56,245200.0
2008-05-21 15:30:00,44.61,44.72,44.25,44.45,360600.0,44.61,44.72,44.25,44.45,360600.0
2008-05-22 09:30:00,44.65,44.65,43.5,44.23,433200.0,44.65,44.65,43.5,44.23,433200.0
2008-05-22 10:00:00,44.25,44.74,44.1,44.74,265800.0,44.25,44.74,44.1,44.74,265800.0
2008-05-22 10:30:00,44.69,45.1,44.57,45.05,241800.0,44.69,45.1,44.57,45.05,241800.0
2008-05-22 11:00:00,45.01,45.73,44.92,45.71,170800.0,45.01,45.73,44.92,45.71,170800.0
2008-05-22 11:30:00,45.69,46.12,45.56,45.72,225000.0,45.69,46.12,45.56,45.72,225000.0
2008-05-22 12:00:00,45.74,45.74,45.38,45.38,134200.0,45.74,45.74,45.38,45.38,134200.0
2008-05-22 12:30:00,45.37,45.44,45.28,45.38,76800.0,45.37,45.44,45.28,45.38,76800.0
2008-05-22 13:00:00,45.38,45.65,45.33,45.57,163400.0,45.38,45.65,45.33,45.57,163400.0
2008-05-22 13:30:00,45.57,45.88,45.56,45.7,71600.0,45.57,45.88,45.56,45.7,71600.0
2008-05-22 14:00:00,45.7,45.7,45.37,45.46,59400.0,45.7,45.7,45.37,45.46,59400.0
2008-05-22 14:30:00,45.47,45.55,45.29,45.36,62400.0,45.47,45.55,45.29,45.36,62400.0
2008-05-22 15:00:00,45.36,45.55,45.27,45.28,75800.0,45.36,45.55,45.27,45.28,75800.0
2008-05-22 15:30:00,45.28,45.6,45.27,45.6,162400.0,45.28,45.6,45.27,45.6,162400.0
2008-05-23 09:30:00,45.72,45.72,45.26,45.52,51400.0,45.72,45.72,45.26,45.52,51400.0
2008-05-23 10:00:00,45.6,45.96,45.51,45.55,88200.0,45.6,45.96,45.51,45.55,88200.0
2008-05-23 10:30:00,45.55,45.65,45.24,45.65,106000.0,45.55,45.65,45.24,45.65,106000.0
2008-05-23 11:00:00,45.63,45.72,45.46,45.54,40800.0,45.63,45.72,45.46,45.54,40800.0
2008-05-23 11:30:00,45.57,45.82,45.48,45.8,42000.0,45.57,45.82,45.48,45.8,42000.0
2008-05-23 12:00:00,45.84,45.84,45.7,45.77,26000.0,45.84,45.84,45.7,45.77,26000.0
2008-05-23 12:30:00,45.77,45.77,45.73,45.75,26000.0,45.77,45.77,45.73,45.75,26000.0
2008-05-23 13:00:00,45.75,45.76,45.7,45.72,32400.0,45.75,45.76,45.7,45.72,32400.0
2008-05-23 13:30:00,45.73,45.85,45.7,45.7,47600.0,45.73,45.85,45.7,45.7,47600.0
2008-05-23 14:00:00,45.7,45.79,45.51,45.75,66200.0,45.7,45.79,45.51,45.75,66200.0
2008-05-23 14:30:00,45.76,45.94,45.71,45.88,51800.0,45.76,45.94,45.71,45.88,51800.0
2008-05-23 15:00:00,45.86,45.99,45.73,45.95,70200.0,45.86,45.99,45.73,45.95,70200.0
2008-05-23 15:30:00,45.93,46.01,45.85,46.01,109400.0,45.93,46.01,45.85,46.01,109400.0
2008-05-27 09:30:00,46.17,46.5,46.04,46.49,211600.0,46.17,46.5,46.04,46.49,211600.0
2008-05-27 10:00:00,46.48,46.87,46.48,46.75,188600.0,46.48,46.87,46.48,46.75,188600.0
2008-05-27 10:30:00,46.77,46.96,46.67,46.96,83200.0,46.77,46.96,46.67,46.96,83200.0
2008-05-27 11:00:00,46.96,46.96,46.69,46.83,53000.0,46.96,46.96,46.69,46.83,53000.0
2008-05-27 11:30:00,46.84,47.06,46.8,47.04,77400.0,46.84,47.06,46.8,47.04,77400.0
2008-05-27 12:00:00,47.05,47.06,46.8,46.88,70600.0,47.05,47.06,46.8,46.88,70600.0
2008-05-27 12:30:00,46.91,46.99,46.91,46.92,45200.0,46.91,46.99,46.91,46.92,45200.0
2008-05-27 13:00:00,46.9,46.91,46.6,46.63,65600.0,46.9,46.91,46.6,46.63,65600.0
2008-05-27 13:30:00,46.63,46.68,46.55,46.66,49800.0,46.63,46.68,46.55,46.66,49800.0
2008-05-27 14:00:00,46.66,46.68,46.55,46.56,44200.0,46.66,46.68,46.55,46.56,44200.0
2008-05-27 14:30:00,46.54,46.67,46.48,46.62,81400.0,46.54,46.67,46.48,46.62,81400.0
2008-05-27 15:00:00,46.63,46.99,46.63,46.99,129200.0,46.63,46.99,46.63,46.99,129200.0
2008-05-27 15:30:00,46.99,47.35,46.99,47.23,282600.0,46.99,47.35,46.99,47.23,282600.0
2008-05-28 09:30:00,47.16,47.99,47.16,47.5,237400.0,47.16,47.99,47.16,47.5,237400.0
2008-05-28 10:00:00,47.5,47.66,47.43,47.49,77800.0,47.5,47.66,47.43,47.49,77800.0
2008-05-28 10:30:00,47.5,47.5,47.28,47.34,83400.0,47.5,47.5,47.28,47.34,83400.0
2008-05-28 11:00:00,47.3,47.42,47.08,47.11,67600.0,47.3,47.42,47.08,47.11,67600.0
2008-05-28 11:30:00,47.07,47.08,46.83,46.85,56600.0,47.07,47.08,46.83,46.85,56600.0
2008-05-28 12:00:00,46.87,46.97,46.75,46.75,67000.0,46.87,46.97,46.75,46.75,67000.0
2008-05-28 12:30:00,46.77,46.79,46.6,46.68,55000.0,46.77,46.79,46.6,46.68,55000.0
2008-05-28 13:00:00,46.65,46.75,46.55,46.68,42000.0,46.65,46.75,46.55,46.68,42000.0
2008-05-28 13:30:00,46.68,46.68,46.47,46.54,47600.0,46.68,46.68,46.47,46.54,47600.0
2008-05-28 14:00:00,46.55,46.58,46.27,46.31,52400.0,46.55,46.58,46.27,46.31,52400.0
2008-05-28 14:30:00,46.31,46.43,46.29,46.43,36800.0,46.31,46.43,46.29,46.43,36800.0
2008-05-28 15:00:00,46.46,46.8,46.46,46.76,97000.0,46.46,46.8,46.46,46.76,97000.0
2008-05-28 15:30:00,46.76,46.95,46.63,46.85,161000.0,46.76,46.95,46.63,46.85,161000.0
2008-05-29 09:30:00,46.88,47.02,46.51,47.02,65400.0,46.88,47.02,46.51,47.02,65400.0
2008-05-29 10:00:00,47.04,47.38,46.8,47.29,60400.0,47.04,47.38,46.8,47.29,60400.0
2008-05-29 10:30:00,47.2,47.7,47.01,47.7,102400.0,47.2,47.7,47.01,47.7,102400.0
2008-05-29 11:00:00,47.71,47.95,47.67,47.95,63800.0,47.71,47.95,47.67,47.95,63800.0
2008-05-29 11:30:00,47.99,47.99,47.76,47.8,58400.0,47.99,47.99,47.76,47.8,58400.0
2008-05-29 12:00:00,47.78,47.78,47.63,47.73,34600.0,47.78,47.78,47.63,47.73,34600.0
2008-05-29 12:30:00,47.76,47.93,47.67,47.72,67800.0,47.76,47.93,47.67,47.72,67800.0
2008-05-29 13:00:00,47.74,47.8,47.52,47.57,63400.0,47.74,47.8,47.52,47.57,63400.0
2008-05-29 13:30:00,47.57,47.58,47.46,47.51,75600.0,47.57,47.58,47.46,47.51,75600.0
2008-05-29 14:00:00,47.52,47.83,47.47,47.83,102400.0,47.52,47.83,47.47,47.83,102400.0
2008-05-29 14:30:00,47.84,47.89,47.72,47.79,81000.0,47.84,47.89,47.72,47.79,81000.0
2008-05-29 15:00:00,47.8,47.85,47.55,47.57,80000.0,47.8,47.85,47.55,47.57,80000.0
2008-05-29 15:30:00,47.57,47.83,47.54,47.68,114000.0,47.57,47.83,47.54,47.68,114000.0
2008-05-30 09:30:00,47.99,48.02,47.4,47.41,63800.0,47.99,48.02,47.4,47.41,63800.0
2008-05-30 10:00:00,47.42,47.45,47.26,47.35,32800.0,47.42,47.45,47.26,47.35,32800.0
2008-05-30 10:30:00,47.35,47.42,47.17,47.29,72800.0,47.35,47.42,47.17,47.29,72800.0
2008-05-30 11:00:00,47.31,47.35,47.19,47.26,34800.0,47.31,47.35,47.19,47.26,34800.0
2008-05-30 11:30:00,47.28,47.47,47.26,47.38,51400.0,47.28,47.47,47.26,47.38,51400.0
2008-05-30 12:00:00,47.38,47.42,47.3,47.41,28200.0,47.38,47.42,47.3,47.41,28200.0
2008-05-30 12:30:00,47.41,47.49,47.33,47.49,24000.0,47.41,47.49,47.33,47.49,24000.0
2008-05-30 13:00:00,47.48,47.59,47.48,47.56,34800.0,47.48,47.59,47.48,47.56,34800.0
2008-05-30 13:30:00,47.57,47.67,47.4,47.63,63000.0,47.57,47.67,47.4,47.63,63000.0
2008-05-30 14:00:00,47.63,47.63,47.43,47.5,27200.0,47.63,47.63,47.43,47.5,27200.0
2008-05-30 14:30:00,47.49,47.68,47.49,47.57,17800.0,47.49,47.68,47.49,47.57,17800.0
2008-05-30 15:00:00,47.58,47.62,47.42,47.51,47600.0,47.58,47.62,47.42,47.51,47600.0
2008-05-30 15:30:00,47.54,47.8,47.47,47.63,100800.0,47.54,47.8,47.47,47.63,100800.0
2008-06-02 09:30:00,47.76,47.76,47.26,47.5,87800.0,47.76,47.76,47.26,47.5,87800.0
2008-06-02 10:00:00,47.5,47.55,47.39,47.47,117800.0,47.5,47.55,47.39,47.47,117800.0
2008-06-02 10:30:00,47.47,47.52,47.27,47.34,84600.0,47.47,47.52,47.27,47.34,84600.0
2008-06-02 11:00:00,47.32,47.38,47.08,47.32,55200.0,47.32,47.38,47.08,47.32,55200.0
2008-06-02 11:30:00,47.32,47.51,47.27,47.47,49800.0,47.32,47.51,47.27,47.47,49800.0
2008-06-02 12:00:00,47.46,47.5,47.27,47.42,27800.0,47.46,47.5,47.27,47.42,27800.0
2008-06-02 12:30:00,47.41,47.43,47.16,47.32,63400.0,47.41,47.43,47.16,47.32,63400.0
2008-06-02 13:00:00,47.24,47.5,47.24,47.48,55000.0,47.24,47.5,47.24,47.48,55000.0
2008-06-02 13:30:00,47.48,47.5,47.26,47.39,47200.0,47.48,47.5,47.26,47.39,47200.0
2008-06-02 14:00:00,47.4,47.41,47.31,47.35,23800.0,47.4,47.41,47.31,47.35,23800.0
2008-06-02 14:30:00,47.33,47.38,47.22,47.24,74400.0,47.33,47.38,47.22,47.24,74400.0
2008-06-02 15:00:00,47.24,47.27,46.98,47.26,106400.0,47.24,47.27,46.98,47.26,106400.0
2008-06-02 15:30:00,47.27,47.44,47.06,47.23,116400.0,47.27,47.44,47.06,47.23,116400.0
2008-06-03 09:30:00,47.01,47.49,46.88,46.89,54800.0,47.01,47.49,46.88,46.89,54800.0
2008-06-03 10:00:00,46.89,47.13,46.52,46.62,79000.0,46.89,47.13,46.52,46.62,79000.0
2008-06-03 10:30:00,46.62,46.76,46.59,46.66,59200.0,46.62,46.76,46.59,46.66,59200.0
2008-06-03 11:00:00,46.66,46.79,46.29,46.57,123000.0,46.66,46.79,46.29,46.57,123000.0
2008-06-03 11:30:00,46.54,46.8,46.54,46.73,33600.0,46.54,46.8,46.54,46.73,33600.0
2008-06-03 12:00:00,46.74,46.87,46.72,46.85,44600.0,46.74,46.87,46.72,46.85,44600.0
2008-06-03 12:30:00,46.85,46.88,46.65,46.67,35800.0,46.85,46.88,46.65,46.67,35800.0
2008-06-03 13:00:00,46.71,46.81,46.57,46.58,42000.0,46.71,46.81,46.57,46.58,42000.0
2008-06-03 13:30:00,46.56,46.64,46.47,46.6,72600.0,46.56,46.64,46.47,46.6,72600.0
2008-06-03 14:00:00,46.58,46.69,46.55,46.57,75600.0,46.58,46.69,46.55,46.57,75600.0
2008-06-03 14:30:00,46.55,46.65,46.52,46.55,66200.0,46.55,46.65,46.52,46.55,66200.0
2008-06-03 15:00:00,46.54,46.87,46.5,46.87,112200.0,46.54,46.87,46.5,46.87,112200.0
2008-06-03 15:30:00,46.86,47.16,46.72,47.15,159000.0,46.86,47.16,46.72,47.15,159000.0
2008-06-04 09:30:00,46.77,47.4,46.6,47.31,81200.0,46.77,47.4,46.6,47.31,81200.0
2008-06-04 10:00:00,47.31,47.71,47.25,47.6,72400.0,47.31,47.71,47.25,47.6,72400.0
2008-06-04 10:30:00,47.59,47.69,47.23,47.59,91000.0,47.59,47.69,47.23,47.59,91000.0
2008-06-04 11:00:00,47.59,47.88,47.59,47.75,72000.0,47.59,47.88,47.59,47.75,72000.0
2008-06-04 11:30:00,47.77,47.77,47.7,47.74,22400.0,47.77,47.77,47.7,47.74,22400.0
2008-06-04 12:00:00,47.74,47.84,47.66,47.84,26400.0,47.74,47.84,47.66,47.84,26400.0
2008-06-04 12:30:00,47.84,47.9,47.69,47.79,55600.0,47.84,47.9,47.69,47.79,55600.0
2008-06-04 13:00:00,47.83,47.99,47.8,47.9,38600.0,47.83,47.99,47.8,47.9,38600.0
2008-06-04 13:30:00,47.9,48.0,47.85,47.97,36000.0,47.9,48.0,47.85,47.97,36000.0
2008-06-04 14:00:00,47.98,47.99,47.77,47.85,66400.0,47.98,47.99,47.77,47.85,66400.0
2008-06-04 14:30:00,47.83,47.97,47.58,47.66,40200.0,47.83,47.97,47.58,47.66,40200.0
2008-06-04 15:00:00,47.62,47.75,47.6,47.69,73600.0,47.62,47.75,47.6,47.69,73600.0
2008-06-04 15:30:00,47.7,47.93,47.66,47.9,102200.0,47.7,47.93,47.66,47.9,102200.0
2008-06-05 09:30:00,47.81,48.22,47.67,48.16,94600.0,47.81,48.22,47.67,48.16,94600.0
2008-06-05 10:00:00,48.16,48.47,48.07,48.38,115400.0,48.16,48.47,48.07,48.38,115400.0
2008-06-05 10:30:00,48.38,49.1,48.38,49.03,230600.0,48.38,49.1,48.38,49.03,230600.0
2008-06-05 11:00:00,49.06,49.06,48.56,48.77,117200.0,49.06,49.06,48.56,48.77,117200.0
2008-06-05 11:30:00,48.77,48.77,48.5,48.63,78600.0,48.77,48.77,48.5,48.63,78600.0
2008-06-05 12:00:00,48.59,48.62,48.33,48.51,122000.0,48.59,48.62,48.33,48.51,122000.0
2008-06-05 12:30:00,48.55,48.6,48.42,48.53,41400.0,48.55,48.6,48.42,48.53,41400.0
2008-06-05 13:00:00,48.53,48.54,48.41,48.47,36000.0,48.53,48.54,48.41,48.47,36000.0
2008-06-05 13:30:00,48.47,48.47,48.2,48.22,138800.0,48.47,48.47,48.2,48.22,138800.0
2008-06-05 14:00:00,48.22,48.25,47.94,47.96,58000.0,48.22,48.25,47.94,47.96,58000.0
2008-06-05 14:30:00,47.97,48.1,47.97,48.02,70400.0,47.97,48.1,47.97,48.02,70400.0
2008-06-05 15:00:00,48.01,48.25,47.99,48.23,110200.0,48.01,48.25,47.99,48.23,110200.0
2008-06-05 15:30:00,48.22,48.35,48.13,48.34,136200.0,48.22,48.35,48.13,48.34,136200.0
2008-06-06 09:30:00,48.13,48.85,47.8,48.38,113800.0,48.13,48.85,47.8,48.38,113800.0
2008-06-06 10:00:00,48.38,48.6,48.08,48.51,89600.0,48.38,48.6,48.08,48.51,89600.0
2008-06-06 10:30:00,48.49,48.66,48.43,48.52,40400.0,48.49,48.66,48.43,48.52,40400.0
2008-06-06 11:00:00,48.56,48.66,48.52,48.52,36200.0,48.56,48.66,48.52,48.52,36200.0
2008-06-06 11:30:00,48.54,48.64,48.46,48.57,27600.0,48.54,48.64,48.46,48.57,27600.0
2008-06-06 12:00:00,48.55,48.59,48.51,48.51,14200.0,48.55,48.59,48.51,48.51,14200.0
2008-06-06 12:30:00,48.5,48.52,48.25,48.27,15000.0,48.5,48.52,48.25,48.27,15000.0
2008-06-06 13:00:00,48.27,48.27,48.02,48.12,43600.0,48.27,48.27,48.02,48.12,43600.0
2008-06-06 13:30:00,48.11,48.24,48.09,48.17,44200.0,48.11,48.24,48.09,48.17,44200.0
2008-06-06 14:00:00,48.2,48.23,48.08,48.2,33800.0,48.2,48.23,48.08,48.2,33800.0
2008-06-06 14:30:00,48.2,48.2,48.09,48.1,20600.0,48.2,48.2,48.09,48.1,20600.0
2008-06-06 15:00:00,48.1,48.41,48.1,48.3,29200.0,48.1,48.41,48.1,48.3,29200.0
2008-06-06 15:30:00,48.32,48.34,48.07,48.15,57400.0,48.32,48.34,48.07,48.15,57400.0
2008-06-09 09:30:00,48.12,48.23,47.38,47.81,65000.0,48.12,48.23,47.38,47.81,65000.0
2008-06-09 10:00:00,47.77,47.91,47.63,47.75,87400.0,47.77,47.91,47.63,47.75,87400.0
2008-06-09 10:30:00,47.75,47.75,47.38,47.5,38400.0,47.75,47.75,47.38,47.5,38400.0
2008-06-09 11:00:00,47.52,47.52,47.45,47.45,19200.0,47.52,47.52,47.45,47.45,19200.0
2008-06-09 11:30:00,47.48,47.58,47.41,47.45,45800.0,47.48,47.58,47.41,47.45,45800.0
2008-06-09 12:00:00,47.45,47.48,47.4,47.44,26800.0,47.45,47.48,47.4,47.44,26800.0
2008-06-09 12:30:00,47.41,47.47,47.4,47.46,22400.0,47.41,47.47,47.4,47.46,22400.0
2008-06-09 13:00:00,47.42,47.42,47.14,47.25,47600.0,47.42,47.42,47.14,47.25,47600.0
2008-06-09 13:30:00,47.26,47.28,47.08,47.08,45200.0,47.26,47.28,47.08,47.08,45200.0
2008-06-09 14:00:00,47.09,47.13,46.77,46.85,65400.0,47.09,47.13,46.77,46.85,65400.0
2008-06-09 14:30:00,46.84,47.18,46.8,47.02,74000.0,46.84,47.18,46.8,47.02,74000.0
2008-06-09 15:00:00,47.12,47.29,47.01,47.21,29800.0,47.12,47.29,47.01,47.21,29800.0
2008-06-09 15:30:00,47.23,47.6,47.23,47.56,156200.0,47.23,47.6,47.23,47.56,156200.0
2008-06-10 09:30:00,47.26,47.26,46.85,46.97,38600.0,47.26,47.26,46.85,46.97,38600.0
2008-06-10 10:00:00,46.99,47.0,46.82,46.94,50800.0,46.99,47.0,46.82,46.94,50800.0
2008-06-10 10:30:00,46.92,47.03,46.85,47.02,21800.0,46.92,47.03,46.85,47.02,21800.0
2008-06-10 11:00:00,46.96,47.02,46.88,46.88,13200.0,46.96,47.02,46.88,46.88,13200.0
2008-06-10 11:30:00,46.87,46.99,46.85,46.89,19000.0,46.87,46.99,46.85,46.89,19000.0
2008-06-10 12:00:00,46.89,47.02,46.89,46.96,21200.0,46.89,47.02,46.89,46.96,21200.0
2008-06-10 12:30:00,46.98,47.02,46.91,46.94,14000.0,46.98,47.02,46.91,46.94,14000.0
2008-06-10 13:00:00,46.96,47.37,46.91,47.3,109600.0,46.96,47.37,46.91,47.3,109600.0
2008-06-10 13:30:00,47.32,47.33,47.19,47.29,14200.0,47.32,47.33,47.19,47.29,14200.0
2008-06-10 14:00:00,47.25,47.42,47.21,47.42,36400.0,47.25,47.42,47.21,47.42,36400.0
2008-06-10 14:30:00,47.39,47.4,47.27,47.38,26000.0,47.39,47.4,47.27,47.38,26000.0
2008-06-10 15:00:00,47.37,47.42,47.22,47.24,27200.0,47.37,47.42,47.22,47.24,27200.0
2008-06-10 15:30:00,47.21,47.25,47.02,47.14,57000.0,47.21,47.25,47.02,47.14,57000.0
2008-06-11 09:30:00,47.01,47.1,46.8,46.88,16200.0,47.01,47.1,46.8,46.88,16200.0
2008-06-11 10:00:00,46.85,47.24,46.77,46.8,94000.0,46.85,47.24,46.77,46.8,94000.0
2008-06-11 10:30:00,46.76,47.11,46.76,47.05,54600.0,46.76,47.11,46.76,47.05,54600.0
2008-06-11 11:00:00,47.06,47.16,46.96,47.13,35200.0,47.06,47.16,46.96,47.13,35200.0
2008-06-11 11:30:00,47.13,47.16,46.99,46.99,17600.0,47.13,47.16,46.99,46.99,17600.0
2008-06-11 12:00:00,46.98,47.08,46.85,46.87,22400.0,46.98,47.08,46.85,46.87,22400.0
2008-06-11 12:30:00,46.87,47.07,46.85,46.89,39400.0,46.87,47.07,46.85,46.89,39400.0
2008-06-11 13:00:00,46.89,47.0,46.87,46.99,10000.0,46.89,47.0,46.87,46.99,10000.0
2008-06-11 13:30:00,46.97,47.0,46.92,46.96,16600.0,46.97,47.0,46.92,46.96,16600.0
2008-06-11 14:00:00,46.99,47.22,46.95,47.15,34400.0,46.99,47.22,46.95,47.15,34400.0
2008-06-11 14:30:00,47.15,47.16,46.95,47.02,41000.0,47.15,47.16,46.95,47.02,41000.0
2008-06-11 15:00:00,47.03,47.09,46.95,47.08,31600.0,47.03,47.09,46.95,47.08,31600.0
2008-06-11 15:30:00,47.05,47.15,46.74,46.77,77200.0,47.05,47.15,46.74,46.77,77200.0
2008-06-12 09:30:00,47.0,47.23,46.6,47.18,33600.0,47.0,47.23,46.6,47.18,33600.0
2008-06-12 10:00:00,47.17,47.39,47.02,47.24,66400.0,47.17,47.39,47.02,47.24,66400.0
2008-06-12 10:30:00,47.22,47.75,47.02,47.75,55600.0,47.22,47.75,47.02,47.75,55600.0
2008-06-12 11:00:00,47.73,48.21,47.71,48.17,64800.0,47.73,48.21,47.71,48.17,64800.0
2008-06-12 11:30:00,48.16,48.28,48.05,48.2,67600.0,48.16,48.28,48.05,48.2,67600.0
2008-06-12 12:00:00,48.17,48.26,48.09,48.19,83200.0,48.17,48.26,48.09,48.19,83200.0
2008-06-12 12:30:00,48.19,48.19,47.72,47.77,66800.0,48.19,48.19,47.72,47.77,66800.0
2008-06-12 13:00:00,47.72,47.97,47.68,47.93,64200.0,47.72,47.97,47.68,47.93,64200.0
2008-06-12 13:30:00,47.92,47.97,47.68,47.79,88600.0,47.92,47.97,47.68,47.79,88600.0
2008-06-12 14:00:00,47.77,47.77,47.58,47.66,47600.0,47.77,47.77,47.58,47.66,47600.0
2008-06-12 14:30:00,47.66,47.7,47.22,47.43,86200.0,47.66,47.7,47.22,47.43,86200.0
2008-06-12 15:00:00,47.44,47.45,47.25,47.27,70400.0,47.44,47.45,47.25,47.27,70400.0
2008-06-12 15:30:00,47.27,47.5,47.26,47.38,64600.0,47.27,47.5,47.26,47.38,64600.0
2008-06-13 09:30:00,47.44,47.87,47.31,47.62,33800.0,47.44,47.87,47.31,47.62,33800.0
2008-06-13 10:00:00,47.59,48.25,47.59,47.87,43800.0,47.59,48.25,47.59,47.87,43800.0
2008-06-13 10:30:00,47.9,48.1,47.73,47.99,34600.0,47.9,48.1,47.73,47.99,34600.0
2008-06-13 11:00:00,48.14,48.14,47.9,47.94,23400.0,48.14,48.14,47.9,47.94,23400.0
2008-06-13 11:30:00,47.88,47.91,47.62,47.72,19400.0,47.88,47.91,47.62,47.72,19400.0
2008-06-13 12:00:00,47.73,47.81,47.64,47.76,16600.0,47.73,47.81,47.64,47.76,16600.0
2008-06-13 12:30:00,47.81,47.84,47.66,47.73,10800.0,47.81,47.84,47.66,47.73,10800.0
2008-06-13 13:00:00,47.76,47.86,47.73,47.73,35200.0,47.76,47.86,47.73,47.73,35200.0
2008-06-13 13:30:00,47.74,47.77,47.61,47.77,11000.0,47.74,47.77,47.61,47.77,11000.0
2008-06-13 14:00:00,47.74,47.9,47.6,47.62,25800.0,47.74,47.9,47.6,47.62,25800.0
2008-06-13 14:30:00,47.68,47.84,47.63,47.83,14400.0,47.68,47.84,47.63,47.83,14400.0
2008-06-13 15:00:00,47.81,47.87,47.72,47.72,14600.0,47.81,47.87,47.72,47.72,14600.0
2008-06-13 15:30:00,47.74,47.89,47.47,47.85,95000.0,47.74,47.89,47.47,47.85,95000.0
2008-06-16 09:30:00,47.8,48.15,47.52,48.0,28800.0,47.8,48.15,47.52,48.0,28800.0
2008-06-16 10:00:00,47.96,48.25,47.95,48.1,69400.0,47.96,48.25,47.95,48.1,69400.0
2008-06-16 10:30:00,48.04,48.41,48.02,48.4,26200.0,48.04,48.41,48.02,48.4,26200.0
2008-06-16 11:00:00,48.38,48.41,48.2,48.24,43000.0,48.38,48.41,48.2,48.24,43000.0
2008-06-16 11:30:00,48.26,48.46,48.2,48.34,14400.0,48.26,48.46,48.2,48.34,14400.0
2008-06-16 12:00:00,48.33,48.44,48.29,48.44,19400.0,48.33,48.44,48.29,48.44,19400.0
2008-06-16 12:30:00,48.44,48.44,48.34,48.35,15800.0,48.44,48.44,48.34,48.35,15800.0
2008-06-16 13:00:00,48.35,48.48,48.23,48.48,19200.0,48.35,48.48,48.23,48.48,19200.0
2008-06-16 13:30:00,48.48,48.66,48.27,48.3,62200.0,48.48,48.66,48.27,48.3,62200.0
2008-06-16 14:00:00,48.3,48.74,48.28,48.56,55200.0,48.3,48.74,48.28,48.56,55200.0
2008-06-16 14:30:00,48.57,48.57,48.42,48.49,65600.0,48.57,48.57,48.42,48.49,65600.0
2008-06-16 15:00:00,48.51,48.58,48.29,48.58,69000.0,48.51,48.58,48.29,48.58,69000.0
2008-06-16 15:30:00,48.57,48.63,48.24,48.51,118600.0,48.57,48.63,48.24,48.51,118600.0
2008-06-17 09:30:00,48.46,48.52,47.95,48.31,41000.0,48.46,48.52,47.95,48.31,41000.0
2008-06-17 10:00:00,48.33,48.35,47.95,48.07,76800.0,48.33,48.35,47.95,48.07,76800.0
2008-06-17 10:30:00,48.08,48.32,48.08,48.16,23000.0,48.08,48.32,48.08,48.16,23000.0
2008-06-17 11:00:00,48.19,48.42,48.1,48.17,34200.0,48.19,48.42,48.1,48.17,34200.0
2008-06-17 11:30:00,48.11,48.29,48.08,48.25,15200.0,48.11,48.29,48.08,48.25,15200.0
2008-06-17 12:00:00,48.22,48.43,48.22,48.26,35800.0,48.22,48.43,48.22,48.26,35800.0
2008-06-17 12:30:00,48.32,48.32,48.11,48.13,17400.0,48.32,48.32,48.11,48.13,17400.0
2008-06-17 13:00:00,48.13,48.24,48.12,48.13,15000.0,48.13,48.24,48.12,48.13,15000.0
2008-06-17 13:30:00,48.15,48.15,48.11,48.14,12600.0,48.15,48.15,48.11,48.14,12600.0
2008-06-17 14:00:00,48.14,48.14,48.0,48.03,28600.0,48.14,48.14,48.0,48.03,28600.0
2008-06-17 14:30:00,48.01,48.11,48.0,48.05,41000.0,48.01,48.11,48.0,48.05,41000.0
2008-06-17 15:00:00,48.02,48.18,48.01,48.02,23000.0,48.02,48.18,48.01,48.02,23000.0
2008-06-17 15:30:00,48.07,48.24,48.07,48.2,42600.0,48.07,48.24,48.07,48.2,42600.0
2008-06-18 09:30:00,47.81,48.15,47.51,47.83,99600.0,47.81,48.15,47.51,47.83,99600.0
2008-06-18 10:00:00,47.83,47.95,47.78,47.8,11600.0,47.83,47.95,47.78,47.8,11600.0
2008-06-18 10:30:00,47.8,47.85,47.5,47.56,21600.0,47.8,47.85,47.5,47.56,21600.0
2008-06-18 11:00:00,47.57,47.69,47.5,47.52,37000.0,47.57,47.69,47.5,47.52,37000.0
2008-06-18 11:30:00,47.52,47.6,47.5,47.54,47600.0,47.52,47.6,47.5,47.54,47600.0
2008-06-18 12:00:00,47.54,47.65,47.41,47.65,43200.0,47.54,47.65,47.41,47.65,43200.0
2008-06-18 12:30:00,47.65,47.7,47.53,47.53,21000.0,47.65,47.7,47.53,47.53,21000.0
2008-06-18 13:00:00,47.54,47.56,47.37,47.38,21800.0,47.54,47.56,47.37,47.38,21800.0
2008-06-18 13:30:00,47.39,47.4,47.18,47.26,63800.0,47.39,47.4,47.18,47.26,63800.0
2008-06-18 14:00:00,47.3,47.3,47.09,47.1,53000.0,47.3,47.3,47.09,47.1,53000.0
2008-06-18 14:30:00,47.11,47.15,47.01,47.06,48800.0,47.11,47.15,47.01,47.06,48800.0
2008-06-18 15:00:00,47.06,47.25,47.05,47.22,55200.0,47.06,47.25,47.05,47.22,55200.0
2008-06-18 15:30:00,47.22,47.34,47.15,47.32,80200.0,47.22,47.34,47.15,47.32,80200.0
2008-06-19 09:30:00,47.29,47.93,47.29,47.63,24200.0,47.29,47.93,47.29,47.63,24200.0
2008-06-19 10:00:00,47.62,47.62,47.22,47.36,36600.0,47.62,47.62,47.22,47.36,36600.0
2008-06-19 10:30:00,47.38,47.56,47.33,47.49,33800.0,47.38,47.56,47.33,47.49,33800.0
2008-06-19 11:00:00,47.51,47.66,47.38,47.52,44400.0,47.51,47.66,47.38,47.52,44400.0
2008-06-19 11:30:00,47.53,47.68,47.5,47.65,49000.0,47.53,47.68,47.5,47.65,49000.0
2008-06-19 12:00:00,47.6,47.69,47.26,47.69,58000.0,47.6,47.69,47.26,47.69,58000.0
2008-06-19 12:30:00,47.71,47.85,47.62,47.67,17800.0,47.71,47.85,47.62,47.67,17800.0
2008-06-19 13:00:00,47.62,47.85,47.57,47.85,13200.0,47.62,47.85,47.57,47.85,13200.0
2008-06-19 13:30:00,47.83,47.88,47.63,47.63,20800.0,47.83,47.88,47.63,47.63,20800.0
2008-06-19 14:00:00,47.61,47.63,47.38,47.53,51000.0,47.61,47.63,47.38,47.53,51000.0
2008-06-19 14:30:00,47.54,47.79,47.5,47.59,80200.0,47.54,47.79,47.5,47.59,80200.0
2008-06-19 15:00:00,47.6,47.72,47.46,47.63,73200.0,47.6,47.72,47.46,47.63,73200.0
2008-06-19 15:30:00,47.62,47.71,47.52,47.66,64400.0,47.62,47.71,47.52,47.66,64400.0
2008-06-20 09:30:00,47.42,47.75,47.42,47.58,154400.0,47.42,47.75,47.42,47.58,154400.0
2008-06-20 10:00:00,47.55,47.57,47.38,47.38,46200.0,47.55,47.57,47.38,47.38,46200.0
2008-06-20 10:30:00,47.4,47.5,47.06,47.49,49600.0,47.4,47.5,47.06,47.49,49600.0
2008-06-20 11:00:00,47.46,47.5,47.45,47.46,26600.0,47.46,47.5,47.45,47.46,26600.0
2008-06-20 11:30:00,47.48,47.55,47.45,47.54,31000.0,47.48,47.55,47.45,47.54,31000.0
2008-06-20 12:00:00,47.54,47.55,47.37,47.43,29600.0,47.54,47.55,47.37,47.43,29600.0
2008-06-20 12:30:00,47.48,47.63,47.41,47.52,38800.0,47.48,47.63,47.41,47.52,38800.0
2008-06-20 13:00:00,47.54,47.66,47.41,47.41,30400.0,47.54,47.66,47.41,47.41,30400.0
2008-06-20 13:30:00,47.41,47.53,47.31,47.5,18800.0,47.41,47.53,47.31,47.5,18800.0
2008-06-20 14:00:00,47.5,47.57,47.47,47.57,27000.0,47.5,47.57,47.47,47.57,27000.0
2008-06-20 14:30:00,47.58,47.59,47.47,47.49,15800.0,47.58,47.59,47.47,47.49,15800.0
2008-06-20 15:00:00,47.49,47.57,47.48,47.52,37200.0,47.49,47.57,47.48,47.52,37200.0
2008-06-20 15:30:00,47.55,47.58,47.48,47.52,113400.0,47.55,47.58,47.48,47.52,113400.0
2008-06-23 09:30:00,47.6,47.6,46.73,47.25,50400.0,47.6,47.6,46.73,47.25,50400.0
2008-06-23 10:00:00,47.23,47.74,47.23,47.66,20200.0,47.23,47.74,47.23,47.66,20200.0
2008-06-23 10:30:00,47.6,47.82,47.41,47.42,22200.0,47.6,47.82,47.41,47.42,22200.0
2008-06-23 11:00:00,47.4,47.66,47.37,47.54,50400.0,47.4,47.66,47.37,47.54,50400.0
2008-06-23 11:30:00,47.54,47.62,47.47,47.49,46400.0,47.54,47.62,47.47,47.49,46400.0
2008-06-23 12:00:00,47.48,47.56,47.38,47.5,32200.0,47.48,47.56,47.38,47.5,32200.0
2008-06-23 12:30:00,47.45,47.54,47.45,47.52,22800.0,47.45,47.54,47.45,47.52,22800.0
2008-06-23 13:00:00,47.51,47.57,47.41,47.41,18200.0,47.51,47.57,47.41,47.41,18200.0
2008-06-23 13:30:00,47.39,47.53,47.35,47.44,10800.0,47.39,47.53,47.35,47.44,10800.0
2008-06-23 14:00:00,47.41,47.5,47.36,47.48,64400.0,47.41,47.5,47.36,47.48,64400.0
2008-06-23 14:30:00,47.49,47.49,47.38,47.38,7000.0,47.49,47.49,47.38,47.38,7000.0
2008-06-23 15:00:00,47.38,47.4,47.12,47.31,60200.0,47.38,47.4,47.12,47.31,60200.0
2008-06-23 15:30:00,47.28,47.34,47.07,47.08,124600.0,47.28,47.34,47.07,47.08,124600.0
2008-06-24 09:30:00,46.77,47.44,46.77,47.29,21400.0,46.77,47.44,46.77,47.29,21400.0
2008-06-24 10:00:00,47.27,47.29,46.92,46.92,74400.0,47.27,47.29,46.92,46.92,74400.0
2008-06-24 10:30:00,46.87,46.92,46.51,46.63,24800.0,46.87,46.92,46.51,46.63,24800.0
2008-06-24 11:00:00,46.66,46.81,46.63,46.76,36400.0,46.66,46.81,46.63,46.76,36400.0
2008-06-24 11:30:00,46.78,47.03,46.66,47.02,41200.0,46.78,47.03,46.66,47.02,41200.0
2008-06-24 12:00:00,47.02,47.02,46.74,46.99,20000.0,47.02,47.02,46.74,46.99,20000.0
2008-06-24 12:30:00,46.99,47.05,46.95,46.96,11800.0,46.99,47.05,46.95,46.96,11800.0
2008-06-24 13:00:00,46.94,46.99,46.81,46.81,28400.0,46.94,46.99,46.81,46.81,28400.0
2008-06-24 13:30:00,46.81,46.85,46.75,46.8,24000.0,46.81,46.85,46.75,46.8,24000.0
2008-06-24 14:00:00,46.82,46.9,46.75,46.84,161600.0,46.82,46.9,46.75,46.84,161600.0
2008-06-24 14:30:00,46.83,46.85,46.54,46.7,94600.0,46.83,46.85,46.54,46.7,94600.0
2008-06-24 15:00:00,46.7,46.72,46.52,46.63,90600.0,46.7,46.72,46.52,46.63,90600.0
2008-06-24 15:30:00,46.65,46.76,46.28,46.29,150600.0,46.65,46.76,46.28,46.29,150600.0
2008-06-25 09:30:00,46.31,46.47,46.13,46.38,72400.0,46.31,46.47,46.13,46.38,72400.0
2008-06-25 10:00:00,46.38,46.41,46.3,46.35,72000.0,46.38,46.41,46.3,46.35,72000.0
2008-06-25 10:30:00,46.33,46.48,46.28,46.35,70600.0,46.33,46.48,46.28,46.35,70600.0
2008-06-25 11:00:00,46.34,46.35,46.29,46.31,31800.0,46.34,46.35,46.29,46.31,31800.0
2008-06-25 11:30:00,46.3,46.34,46.23,46.28,74000.0,46.3,46.34,46.23,46.28,74000.0
2008-06-25 12:00:00,46.27,46.34,46.26,46.33,28000.0,46.27,46.34,46.26,46.33,28000.0
2008-06-25 12:30:00,46.33,46.34,46.21,46.31,57200.0,46.33,46.34,46.21,46.31,57200.0
2008-06-25 13:00:00,46.28,46.36,46.28,46.3,42000.0,46.28,46.36,46.28,46.3,42000.0
2008-06-25 13:30:00,46.3,46.33,46.23,46.3,27400.0,46.3,46.33,46.23,46.3,27400.0
2008-06-25 14:00:00,46.3,46.49,46.28,46.29,54800.0,46.3,46.49,46.28,46.29,54800.0
2008-06-25 14:30:00,46.27,46.6,46.14,46.55,83000.0,46.27,46.6,46.14,46.55,83000.0
2008-06-25 15:00:00,46.52,46.81,46.52,46.6,112000.0,46.52,46.81,46.52,46.6,112000.0
2008-06-25 15:30:00,46.62,46.71,46.49,46.7,91000.0,46.62,46.71,46.49,46.7,91000.0
2008-06-26 09:30:00,46.35,47.34,46.35,47.02,49600.0,46.35,47.34,46.35,47.02,49600.0
2008-06-26 10:00:00,47.02,47.22,46.99,47.13,18400.0,47.02,47.22,46.99,47.13,18400.0
2008-06-26 10:30:00,47.08,47.08,46.87,46.87,31200.0,47.08,47.08,46.87,46.87,31200.0
2008-06-26 11:00:00,46.86,47.1,46.73,47.02,23600.0,46.86,47.1,46.73,47.02,23600.0
2008-06-26 11:30:00,47.03,47.08,46.84,46.88,9000.0,47.03,47.08,46.84,46.88,9000.0
2008-06-26 12:00:00,46.91,46.95,46.55,46.85,44000.0,46.91,46.95,46.55,46.85,44000.0
2008-06-26 12:30:00,46.88,47.02,46.77,46.87,14400.0,46.88,47.02,46.77,46.87,14400.0
2008-06-26 13:00:00,46.9,46.94,46.62,46.62,13600.0,46.9,46.94,46.62,46.62,13600.0
2008-06-26 13:30:00,46.6,46.82,46.58,46.82,12400.0,46.6,46.82,46.58,46.82,12400.0
2008-06-26 14:00:00,46.86,46.88,46.62,46.69,14000.0,46.86,46.88,46.62,46.69,14000.0
2008-06-26 14:30:00,46.73,46.77,46.61,46.77,16800.0,46.73,46.77,46.61,46.77,16800.0
2008-06-26 15:00:00,46.79,46.97,46.77,46.93,26200.0,46.79,46.97,46.77,46.93,26200.0
2008-06-26 15:30:00,46.93,47.04,46.88,46.99,77600.0,46.93,47.04,46.88,46.99,77600.0
2008-06-27 09:30:00,47.01,47.26,46.46,46.94,46200.0,47.01,47.26,46.46,46.94,46200.0
2008-06-27 10:00:00,46.96,47.5,46.96,47.27,91200.0,46.96,47.5,46.96,47.27,91200.0
2008-06-27 10:30:00,47.26,47.35,47.07,47.27,41200.0,47.26,47.35,47.07,47.27,41200.0
2008-06-27 11:00:00,47.25,47.44,47.22,47.4,48400.0,47.25,47.44,47.22,47.4,48400.0
2008-06-27 11:30:00,47.42,47.45,47.35,47.4,31600.0,47.42,47.45,47.35,47.4,31600.0
2008-06-27 12:00:00,47.4,47.58,47.38,47.57,28000.0,47.4,47.58,47.38,47.57,28000.0
2008-06-27 12:30:00,47.59,47.76,47.56,47.72,60200.0,47.59,47.76,47.56,47.72,60200.0
2008-06-27 13:00:00,47.72,47.92,47.66,47.87,75200.0,47.72,47.92,47.66,47.87,75200.0
2008-06-27 13:30:00,47.88,47.96,47.5,47.65,97400.0,47.88,47.96,47.5,47.65,97400.0
2008-06-27 14:00:00,47.66,47.99,47.64,47.97,63000.0,47.66,47.99,47.64,47.97,63000.0
2008-06-27 14:30:00,47.99,48.18,47.99,48.1,85600.0,47.99,48.18,47.99,48.1,85600.0
2008-06-27 15:00:00,48.13,48.24,48.06,48.16,78200.0,48.13,48.24,48.06,48.16,78200.0
2008-06-27 15:30:00,48.16,48.48,48.1,48.23,199000.0,48.16,48.48,48.1,48.23,199000.0
2008-06-30 09:30:00,48.15,48.68,48.06,48.4,43200.0,48.15,48.68,48.06,48.4,43200.0
2008-06-30 10:00:00,48.35,48.84,48.35,48.63,36000.0,48.35,48.84,48.35,48.63,36000.0
2008-06-30 10:30:00,48.65,48.88,48.61,48.8,79600.0,48.65,48.88,48.61,48.8,79600.0
2008-06-30 11:00:00,48.81,48.88,48.75,48.85,16600.0,48.81,48.88,48.75,48.85,16600.0
2008-06-30 11:30:00,48.83,49.17,48.8,49.06,34800.0,48.83,49.17,48.8,49.06,34800.0
2008-06-30 12:00:00,49.08,49.08,48.82,48.87,34400.0,49.08,49.08,48.82,48.87,34400.0
2008-06-30 12:30:00,48.82,48.95,48.82,48.87,14800.0,48.82,48.95,48.82,48.87,14800.0
2008-06-30 13:00:00,48.88,48.96,48.83,48.83,31200.0,48.88,48.96,48.83,48.83,31200.0
2008-06-30 13:30:00,48.82,48.9,48.79,48.87,22200.0,48.82,48.9,48.79,48.87,22200.0
2008-06-30 14:00:00,48.85,48.92,48.84,48.92,40600.0,48.85,48.92,48.84,48.92,40600.0
2008-06-30 14:30:00,48.91,48.95,48.8,48.95,32600.0,48.91,48.95,48.8,48.95,32600.0
2008-06-30 15:00:00,48.95,49.22,48.92,49.11,167000.0,48.95,49.22,48.92,49.11,167000.0
2008-06-30 15:30:00,49.12,49.12,48.87,48.92,163600.0,49.12,49.12,48.87,48.92,163600.0
2008-07-01 09:30:00,48.65,49.83,48.18,49.8,209000.0,48.65,49.83,48.18,49.8,209000.0
2008-07-01 10:00:00,49.79,50.24,49.79,50.18,150000.0,49.79,50.24,49.79,50.18,150000.0
2008-07-01 10:30:00,50.15,50.41,49.99,50.37,137200.0,50.15,50.41,49.99,50.37,137200.0
2008-07-01 11:00:00,50.41,51.11,50.27,51.04,194600.0,50.41,51.11,50.27,51.04,194600.0
2008-07-01 11:30:00,51.09,51.09,50.33,50.49,130600.0,51.09,51.09,50.33,50.49,130600.0
2008-07-01 12:00:00,50.47,50.63,50.3,50.31,86800.0,50.47,50.63,50.3,50.31,86800.0
2008-07-01 12:30:00,50.3,50.37,50.0,50.15,59800.0,50.3,50.37,50.0,50.15,59800.0
2008-07-01 13:00:00,50.14,50.21,50.01,50.13,42600.0,50.14,50.21,50.01,50.13,42600.0
2008-07-01 13:30:00,50.13,50.28,49.85,50.24,69400.0,50.13,50.28,49.85,50.24,69400.0
2008-07-01 14:00:00,50.25,50.5,50.25,50.42,57400.0,50.25,50.5,50.25,50.42,57400.0
2008-07-01 14:30:00,50.39,50.74,50.38,50.48,95800.0,50.39,50.74,50.38,50.48,95800.0
2008-07-01 15:00:00,50.46,50.85,50.4,50.74,149400.0,50.46,50.85,50.4,50.74,149400.0
2008-07-01 15:30:00,50.74,51.48,50.73,51.48,280000.0,50.74,51.48,50.73,51.48,280000.0
2008-07-02 09:30:00,51.62,52.86,51.18,52.79,284600.0,51.62,52.86,51.18,52.79,284600.0
2008-07-02 10:00:00,52.79,53.38,52.63,52.67,278400.0,52.79,53.38,52.63,52.67,278400.0
2008-07-02 10:30:00,52.69,52.94,52.5,52.92,104800.0,52.69,52.94,52.5,52.92,104800.0
2008-07-02 11:00:00,52.84,52.98,52.7,52.7,189800.0,52.84,52.98,52.7,52.7,189800.0
2008-07-02 11:30:00,52.7,52.9,52.6,52.7,124000.0,52.7,52.9,52.6,52.7,124000.0
2008-07-02 12:00:00,52.7,52.75,52.49,52.52,71400.0,52.7,52.75,52.49,52.52,71400.0
2008-07-02 12:30:00,52.52,52.95,52.52,52.76,72000.0,52.52,52.95,52.52,52.76,72000.0
2008-07-02 13:00:00,52.76,53.24,52.73,53.14,92800.0,52.76,53.24,52.73,53.14,92800.0
2008-07-02 13:30:00,53.15,53.18,52.9,52.96,103000.0,53.15,53.18,52.9,52.96,103000.0
2008-07-02 14:00:00,52.94,52.95,52.71,52.71,109800.0,52.94,52.95,52.71,52.71,109800.0
2008-07-02 14:30:00,52.73,52.87,52.61,52.76,81000.0,52.73,52.87,52.61,52.76,81000.0
2008-07-02 15:00:00,52.75,52.79,52.58,52.62,124400.0,52.75,52.79,52.58,52.62,124400.0
2008-07-02 15:30:00,52.63,53.18,52.42,52.8,480800.0,52.63,53.18,52.42,52.8,480800.0
2008-07-03 09:30:00,52.85,53.12,51.98,51.98,73000.0,52.85,53.12,51.98,51.98,73000.0
2008-07-03 10:00:00,51.93,52.0,51.61,51.74,86200.0,51.93,52.0,51.61,51.74,86200.0
2008-07-03 10:30:00,51.75,51.85,51.46,51.47,92800.0,51.75,51.85,51.46,51.47,92800.0
2008-07-03 11:00:00,51.47,51.8,51.47,51.76,63800.0,51.47,51.8,51.47,51.76,63800.0
2008-07-03 11:30:00,51.76,51.77,51.4,51.48,87400.0,51.76,51.77,51.4,51.48,87400.0
2008-07-03 12:00:00,51.49,51.52,51.2,51.22,93400.0,51.49,51.52,51.2,51.22,93400.0
2008-07-03 12:30:00,51.23,51.6,51.05,51.4,173800.0,51.23,51.6,51.05,51.4,173800.0
2008-07-07 09:30:00,50.3,50.73,49.82,50.34,194200.0,50.3,50.73,49.82,50.34,194200.0
2008-07-07 10:00:00,50.35,50.41,50.06,50.08,132400.0,50.35,50.41,50.06,50.08,132400.0
2008-07-07 10:30:00,50.07,50.63,50.0,50.23,88400.0,50.07,50.63,50.0,50.23,88400.0
2008-07-07 11:00:00,50.22,50.47,50.0,50.47,82000.0,50.22,50.47,50.0,50.47,82000.0
2008-07-07 11:30:00,50.48,50.8,50.36,50.74,82000.0,50.48,50.8,50.36,50.74,82000.0
2008-07-07 12:00:00,50.7,50.76,50.25,50.31,81800.0,50.7,50.76,50.25,50.31,81800.0
2008-07-07 12:30:00,50.27,50.54,50.08,50.08,57800.0,50.27,50.54,50.08,50.08,57800.0
2008-07-07 13:00:00,50.07,50.09,49.38,49.38,134800.0,50.07,50.09,49.38,49.38,134800.0
2008-07-07 13:30:00,49.37,49.62,49.27,49.3,71000.0,49.37,49.62,49.27,49.3,71000.0
2008-07-07 14:00:00,49.35,49.58,49.33,49.46,68200.0,49.35,49.58,49.33,49.46,68200.0
2008-07-07 14:30:00,49.49,49.6,49.46,49.49,74200.0,49.49,49.6,49.46,49.49,74200.0
2008-07-07 15:00:00,49.52,49.99,49.49,49.99,105600.0,49.52,49.99,49.49,49.99,105600.0
2008-07-07 15:30:00,50.01,50.21,49.78,49.89,175600.0,50.01,50.21,49.78,49.89,175600.0
2008-07-08 09:30:00,50.07,50.35,49.63,50.15,72600.0,50.07,50.35,49.63,50.15,72600.0
2008-07-08 10:00:00,50.17,50.17,49.6,50.05,67000.0,50.17,50.17,49.6,50.05,67000.0
2008-07-08 10:30:00,50.09,50.16,49.88,50.07,24400.0,50.09,50.16,49.88,50.07,24400.0
2008-07-08 11:00:00,50.07,50.09,49.88,49.9,66000.0,50.07,50.09,49.88,49.9,66000.0
2008-07-08 11:30:00,49.88,49.92,49.5,49.54,88400.0,49.88,49.92,49.5,49.54,88400.0
2008-07-08 12:00:00,49.54,49.62,49.44,49.48,76000.0,49.54,49.62,49.44,49.48,76000.0
2008-07-08 12:30:00,49.48,49.72,49.45,49.48,107000.0,49.48,49.72,49.45,49.48,107000.0
2008-07-08 13:00:00,49.48,49.52,49.3,49.35,79400.0,49.48,49.52,49.3,49.35,79400.0
2008-07-08 13:30:00,49.34,49.59,49.34,49.51,108000.0,49.34,49.59,49.34,49.51,108000.0
2008-07-08 14:00:00,49.51,49.52,49.4,49.51,123400.0,49.51,49.52,49.4,49.51,123400.0
2008-07-08 14:30:00,49.51,49.93,49.5,49.92,124600.0,49.51,49.93,49.5,49.92,124600.0
2008-07-08 15:00:00,49.92,50.0,49.82,49.99,86400.0,49.92,50.0,49.82,49.99,86400.0
2008-07-08 15:30:00,49.99,50.12,49.9,50.02,108400.0,49.99,50.12,49.9,50.02,108400.0
2008-07-09 09:30:00,49.61,51.04,49.5,51.01,198200.0,49.61,51.04,49.5,51.01,198200.0
2008-07-09 10:00:00,50.98,51.21,50.71,50.96,139000.0,50.98,51.21,50.71,50.96,139000.0
2008-07-09 10:30:00,50.96,51.01,50.8,50.83,226200.0,50.96,51.01,50.8,50.83,226200.0
2008-07-09 11:00:00,50.81,51.16,50.77,51.15,151600.0,50.81,51.16,50.77,51.15,151600.0
2008-07-09 11:30:00,51.13,51.27,51.01,51.01,67800.0,51.13,51.27,51.01,51.01,67800.0
2008-07-09 12:00:00,51.04,51.17,50.38,50.55,52800.0,51.04,51.17,50.38,50.55,52800.0
2008-07-09 12:30:00,50.6,50.74,50.3,50.34,30400.0,50.6,50.74,50.3,50.34,30400.0
2008-07-09 13:00:00,50.31,50.33,49.98,50.12,162800.0,50.31,50.33,49.98,50.12,162800.0
2008-07-09 13:30:00,50.11,50.66,50.11,50.54,109800.0,50.11,50.66,50.11,50.54,109800.0
2008-07-09 14:00:00,50.54,50.6,50.22,50.42,183800.0,50.54,50.6,50.22,50.42,183800.0
2008-07-09 14:30:00,50.4,50.51,50.12,50.12,93200.0,50.4,50.51,50.12,50.12,93200.0
2008-07-09 15:00:00,50.1,50.55,49.87,50.31,219800.0,50.1,50.55,49.87,50.31,219800.0
2008-07-09 15:30:00,50.27,50.47,49.96,49.99,158600.0,50.27,50.47,49.96,49.99,158600.0
2008-07-10 09:30:00,49.99,51.49,49.99,50.78,80000.0,49.99,51.49,49.99,50.78,80000.0
2008-07-10 10:00:00,50.74,50.82,49.9,50.18,95400.0,50.74,50.82,49.9,50.18,95400.0
2008-07-10 10:30:00,50.12,50.54,49.6,50.54,94400.0,50.12,50.54,49.6,50.54,94400.0
2008-07-10 11:00:00,50.6,50.92,50.5,50.7,48000.0,50.6,50.92,50.5,50.7,48000.0
2008-07-10 11:30:00,50.68,51.09,50.68,50.88,40400.0,50.68,51.09,50.68,50.88,40400.0
2008-07-10 12:00:00,50.87,50.88,50.5,50.52,68200.0,50.87,50.88,50.5,50.52,68200.0
2008-07-10 12:30:00,50.52,50.67,50.37,50.42,131200.0,50.52,50.67,50.37,50.42,131200.0
2008-07-10 13:00:00,50.42,50.73,50.2,50.73,58000.0,50.42,50.73,50.2,50.73,58000.0
2008-07-10 13:30:00,50.72,51.1,50.72,50.83,31600.0,50.72,51.1,50.72,50.83,31600.0
2008-07-10 14:00:00,50.83,50.99,50.62,50.76,44000.0,50.83,50.99,50.62,50.76,44000.0
2008-07-10 14:30:00,50.78,50.94,50.59,50.82,57000.0,50.78,50.94,50.59,50.82,57000.0
2008-07-10 15:00:00,50.77,51.02,50.72,50.99,76000.0,50.77,51.02,50.72,50.99,76000.0
2008-07-10 15:30:00,50.96,51.18,50.86,51.04,109800.0,50.96,51.18,50.86,51.04,109800.0
2008-07-11 09:30:00,50.76,51.18,50.41,50.47,33600.0,50.76,51.18,50.41,50.47,33600.0
2008-07-11 10:00:00,50.4,50.4,49.93,50.05,30800.0,50.4,50.4,49.93,50.05,30800.0
2008-07-11 10:30:00,50.1,50.38,49.8,50.23,57200.0,50.1,50.38,49.8,50.23,57200.0
2008-07-11 11:00:00,50.23,50.35,50.13,50.24,84400.0,50.23,50.35,50.13,50.24,84400.0
2008-07-11 11:30:00,50.25,50.27,50.12,50.27,39800.0,50.25,50.27,50.12,50.27,39800.0
2008-07-11 12:00:00,50.25,50.3,49.94,49.99,46800.0,50.25,50.3,49.94,49.99,46800.0
2008-07-11 12:30:00,49.99,49.99,49.51,49.73,51200.0,49.99,49.99,49.51,49.73,51200.0
2008-07-11 13:00:00,49.72,49.88,49.55,49.85,73000.0,49.72,49.88,49.55,49.85,73000.0
2008-07-11 13:30:00,49.85,50.14,49.85,49.94,56000.0,49.85,50.14,49.85,49.94,56000.0
2008-07-11 14:00:00,49.92,50.07,49.82,49.89,56200.0,49.92,50.07,49.82,49.89,56200.0
2008-07-11 14:30:00,49.87,50.6,49.85,50.51,125400.0,49.87,50.6,49.85,50.51,125400.0
2008-07-11 15:00:00,50.49,50.59,49.96,50.03,132600.0,50.49,50.59,49.96,50.03,132600.0
2008-07-11 15:30:00,50.1,50.26,49.81,50.13,83200.0,50.1,50.26,49.81,50.13,83200.0
2008-07-14 09:30:00,50.58,50.58,49.64,49.66,105600.0,50.58,50.58,49.64,49.66,105600.0
2008-07-14 10:00:00,49.66,49.66,49.09,49.25,123200.0,49.66,49.66,49.09,49.25,123200.0
2008-07-14 10:30:00,49.27,49.65,49.27,49.56,75000.0,49.27,49.65,49.27,49.56,75000.0
2008-07-14 11:00:00,49.56,49.71,49.47,49.63,64800.0,49.56,49.71,49.47,49.63,64800.0
2008-07-14 11:30:00,49.63,49.66,49.4,49.65,62000.0,49.63,49.66,49.4,49.65,62000.0
2008-07-14 12:00:00,49.6,49.78,49.56,49.72,54200.0,49.6,49.78,49.56,49.72,54200.0
2008-07-14 12:30:00,49.79,49.79,49.65,49.65,30400.0,49.79,49.79,49.65,49.65,30400.0
2008-07-14 13:00:00,49.65,49.69,49.47,49.57,48600.0,49.65,49.69,49.47,49.57,48600.0
2008-07-14 13:30:00,49.58,49.75,49.48,49.75,50000.0,49.58,49.75,49.48,49.75,50000.0
2008-07-14 14:00:00,49.75,49.77,49.63,49.66,33000.0,49.75,49.77,49.63,49.66,33000.0
2008-07-14 14:30:00,49.62,49.67,49.48,49.55,74800.0,49.62,49.67,49.48,49.55,74800.0
2008-07-14 15:00:00,49.59,50.06,49.41,50.06,124400.0,49.59,50.06,49.41,50.06,124400.0
2008-07-14 15:30:00,50.04,50.11,49.68,49.68,105400.0,50.04,50.11,49.68,49.68,105400.0
2008-07-15 09:30:00,49.5,50.05,49.42,49.69,111200.0,49.5,50.05,49.42,49.69,111200.0
2008-07-15 10:00:00,49.68,49.9,49.38,49.67,99000.0,49.68,49.9,49.38,49.67,99000.0
2008-07-15 10:30:00,49.67,49.79,49.64,49.77,53800.0,49.67,49.79,49.64,49.77,53800.0
2008-07-15 11:00:00,49.74,50.69,49.69,50.54,104600.0,49.74,50.69,49.69,50.54,104600.0
2008-07-15 11:30:00,50.54,50.8,50.2,50.61,66400.0,50.54,50.8,50.2,50.61,66400.0
2008-07-15 12:00:00,50.6,50.84,50.49,50.56,53800.0,50.6,50.84,50.49,50.56,53800.0
2008-07-15 12:30:00,50.57,51.0,50.57,50.99,73200.0,50.57,51.0,50.57,50.99,73200.0
2008-07-15 13:00:00,50.99,51.19,50.8,51.02,149600.0,50.99,51.19,50.8,51.02,149600.0
2008-07-15 13:30:00,51.01,51.61,51.01,51.23,99200.0,51.01,51.61,51.01,51.23,99200.0
2008-07-15 14:00:00,51.24,51.77,51.06,51.55,67200.0,51.24,51.77,51.06,51.55,67200.0
2008-07-15 14:30:00,51.52,52.17,51.52,52.1,179000.0,51.52,52.17,51.52,52.1,179000.0
2008-07-15 15:00:00,52.08,52.46,52.0,52.4,154800.0,52.08,52.46,52.0,52.4,154800.0
2008-07-15 15:30:00,52.38,53.19,51.6,52.75,434200.0,52.38,53.19,51.6,52.75,434200.0
2008-07-16 09:30:00,52.83,52.83,52.0,52.68,86000.0,52.83,52.83,52.0,52.68,86000.0
2008-07-16 10:00:00,52.62,52.82,52.62,52.74,74200.0,52.62,52.82,52.62,52.74,74200.0
2008-07-16 10:30:00,52.73,53.02,52.69,52.85,61000.0,52.73,53.02,52.69,52.85,61000.0
2008-07-16 11:00:00,52.9,52.97,52.66,52.88,67200.0,52.9,52.97,52.66,52.88,67200.0
2008-07-16 11:30:00,52.79,52.83,52.31,52.31,178200.0,52.79,52.83,52.31,52.31,178200.0
2008-07-16 12:00:00,52.23,52.64,52.17,52.58,31800.0,52.23,52.64,52.17,52.58,31800.0
2008-07-16 12:30:00,52.57,52.57,52.22,52.35,61200.0,52.57,52.57,52.22,52.35,61200.0
2008-07-16 13:00:00,52.42,52.65,52.35,52.59,73600.0,52.42,52.65,52.35,52.59,73600.0
2008-07-16 13:30:00,52.59,52.79,52.56,52.76,35400.0,52.59,52.79,52.56,52.76,35400.0
2008-07-16 14:00:00,52.73,52.97,52.58,52.97,81200.0,52.73,52.97,52.58,52.97,81200.0
2008-07-16 14:30:00,53.0,53.01,52.7,52.88,27400.0,53.0,53.01,52.7,52.88,27400.0
2008-07-16 15:00:00,52.88,52.99,52.45,52.67,98800.0,52.88,52.99,52.45,52.67,98800.0
2008-07-16 15:30:00,52.69,52.79,52.35,52.68,110400.0,52.69,52.79,52.35,52.68,110400.0
2008-07-17 09:30:00,52.9,52.96,52.39,52.51,45400.0,52.9,52.96,52.39,52.51,45400.0
2008-07-17 10:00:00,52.52,53.35,52.52,53.29,66800.0,52.52,53.35,52.52,53.29,66800.0
2008-07-17 10:30:00,53.33,53.74,53.32,53.73,106400.0,53.33,53.74,53.32,53.73,106400.0
2008-07-17 11:00:00,53.73,54.1,53.45,54.04,100400.0,53.73,54.1,53.45,54.04,100400.0
2008-07-17 11:30:00,54.03,54.13,53.81,54.13,70800.0,54.03,54.13,53.81,54.13,70800.0
2008-07-17 12:00:00,54.12,54.16,53.88,54.1,130000.0,54.12,54.16,53.88,54.1,130000.0
2008-07-17 12:30:00,54.09,54.28,54.02,54.07,92000.0,54.09,54.28,54.02,54.07,92000.0
2008-07-17 13:00:00,54.13,54.99,54.09,54.85,118200.0,54.13,54.99,54.09,54.85,118200.0
2008-07-17 13:30:00,54.81,54.98,54.46,54.63,126800.0,54.81,54.98,54.46,54.63,126800.0
2008-07-17 14:00:00,54.63,54.63,54.1,54.1,93000.0,54.63,54.63,54.1,54.1,93000.0
2008-07-17 14:30:00,54.08,54.35,53.93,54.0,105000.0,54.08,54.35,53.93,54.0,105000.0
2008-07-17 15:00:00,54.01,54.31,53.7,53.74,132400.0,54.01,54.31,53.7,53.74,132400.0
2008-07-17 15:30:00,53.74,53.84,53.67,53.78,153600.0,53.74,53.84,53.67,53.78,153600.0
2008-07-18 09:30:00,53.95,54.1,53.32,53.56,77200.0,53.95,54.1,53.32,53.56,77200.0
2008-07-18 10:00:00,53.59,53.67,53.39,53.48,36600.0,53.59,53.67,53.39,53.48,36600.0
2008-07-18 10:30:00,53.49,53.68,53.15,53.34,41800.0,53.49,53.68,53.15,53.34,41800.0
2008-07-18 11:00:00,53.38,53.62,53.22,53.46,41000.0,53.38,53.62,53.22,53.46,41000.0
2008-07-18 11:30:00,53.46,53.47,53.26,53.29,44400.0,53.46,53.47,53.26,53.29,44400.0
2008-07-18 12:00:00,53.35,53.6,53.09,53.09,27600.0,53.35,53.6,53.09,53.09,27600.0
2008-07-18 12:30:00,53.11,53.29,52.83,52.95,68800.0,53.11,53.29,52.83,52.95,68800.0
2008-07-18 13:00:00,52.95,53.12,52.9,53.04,17000.0,52.95,53.12,52.9,53.04,17000.0
2008-07-18 13:30:00,53.02,53.04,52.95,52.95,19000.0,53.02,53.04,52.95,52.95,19000.0
2008-07-18 14:00:00,52.99,53.11,52.95,53.02,18800.0,52.99,53.11,52.95,53.02,18800.0
2008-07-18 14:30:00,53.02,53.13,52.9,53.02,49000.0,53.02,53.13,52.9,53.02,49000.0
2008-07-18 15:00:00,53.02,53.2,52.97,53.11,46800.0,53.02,53.2,52.97,53.11,46800.0
2008-07-18 15:30:00,53.09,53.24,52.92,52.99,76400.0,53.09,53.24,52.92,52.99,76400.0
2008-07-21 09:30:00,53.7,53.7,52.75,52.98,144200.0,53.7,53.7,52.75,52.98,144200.0
2008-07-21 10:00:00,53.0,53.05,52.54,52.94,80400.0,53.0,53.05,52.54,52.94,80400.0
2008-07-21 10:30:00,52.97,53.01,52.94,53.0,28800.0,52.97,53.01,52.94,53.0,28800.0
2008-07-21 11:00:00,53.0,53.1,52.9,53.03,122600.0,53.0,53.1,52.9,53.03,122600.0
2008-07-21 11:30:00,53.03,53.14,52.9,53.03,131000.0,53.03,53.14,52.9,53.03,131000.0
2008-07-21 12:00:00,53.03,53.17,53.0,53.04,36200.0,53.03,53.17,53.0,53.04,36200.0
2008-07-21 12:30:00,53.04,53.1,52.99,53.05,103600.0,53.04,53.1,52.99,53.05,103600.0
2008-07-21 13:00:00,53.04,53.22,52.99,53.09,244800.0,53.04,53.22,52.99,53.09,244800.0
2008-07-21 13:30:00,53.11,53.11,52.98,53.03,91800.0,53.11,53.11,52.98,53.03,91800.0
2008-07-21 14:00:00,53.02,53.12,52.98,52.99,44400.0,53.02,53.12,52.98,52.99,44400.0
2008-07-21 14:30:00,52.99,53.06,52.85,53.02,53000.0,52.99,53.06,52.85,53.02,53000.0
2008-07-21 15:00:00,53.04,53.09,52.88,52.95,91400.0,53.04,53.09,52.88,52.95,91400.0
2008-07-21 15:30:00,52.95,53.16,52.88,53.01,157600.0,52.95,53.16,52.88,53.01,157600.0
2008-07-22 09:30:00,52.5,53.25,52.2,53.03,125400.0,52.5,53.25,52.2,53.03,125400.0
2008-07-22 10:00:00,53.04,53.15,52.18,52.38,96000.0,53.04,53.15,52.18,52.38,96000.0
2008-07-22 10:30:00,52.46,52.6,52.32,52.59,62800.0,52.46,52.6,52.32,52.59,62800.0
2008-07-22 11:00:00,52.55,52.58,52.45,52.52,54400.0,52.55,52.58,52.45,52.52,54400.0
2008-07-22 11:30:00,52.52,52.74,52.46,52.6,109000.0,52.52,52.74,52.46,52.6,109000.0
2008-07-22 12:00:00,52.58,52.58,52.43,52.52,88800.0,52.58,52.58,52.43,52.52,88800.0
2008-07-22 12:30:00,52.52,52.56,52.48,52.55,52800.0,52.52,52.56,52.48,52.55,52800.0
2008-07-22 13:00:00,52.53,52.56,52.47,52.49,46800.0,52.53,52.56,52.47,52.49,46800.0
2008-07-22 13:30:00,52.49,52.51,52.45,52.47,91600.0,52.49,52.51,52.45,52.47,91600.0
2008-07-22 14:00:00,52.49,52.63,52.39,52.53,26400.0,52.49,52.63,52.39,52.53,26400.0
2008-07-22 14:30:00,52.53,52.59,52.49,52.56,38600.0,52.53,52.59,52.49,52.56,38600.0
2008-07-22 15:00:00,52.61,52.62,52.39,52.51,176000.0,52.61,52.62,52.39,52.51,176000.0
2008-07-22 15:30:00,52.5,52.74,52.47,52.52,237800.0,52.5,52.74,52.47,52.52,237800.0
2008-07-23 09:30:00,53.57,53.57,52.15,52.46,73400.0,53.57,53.57,52.15,52.46,73400.0
2008-07-23 10:00:00,52.5,52.55,52.23,52.31,42800.0,52.5,52.55,52.23,52.31,42800.0
2008-07-23 10:30:00,52.24,52.52,52.24,52.5,115600.0,52.24,52.52,52.24,52.5,115600.0
2008-07-23 11:00:00,52.5,52.79,52.29,52.52,80200.0,52.5,52.79,52.29,52.52,80200.0
2008-07-23 11:30:00,52.53,52.66,52.33,52.6,69200.0,52.53,52.66,52.33,52.6,69200.0
2008-07-23 12:00:00,52.52,52.6,52.3,52.54,34200.0,52.52,52.6,52.3,52.54,34200.0
2008-07-23 12:30:00,52.52,52.63,52.31,52.49,21400.0,52.52,52.63,52.31,52.49,21400.0
2008-07-23 13:00:00,52.5,52.59,52.42,52.47,19000.0,52.5,52.59,52.42,52.47,19000.0
2008-07-23 13:30:00,52.47,52.5,52.33,52.37,19200.0,52.47,52.5,52.33,52.37,19200.0
2008-07-23 14:00:00,52.33,52.5,52.33,52.49,23000.0,52.33,52.5,52.33,52.49,23000.0
2008-07-23 14:30:00,52.5,52.5,52.34,52.45,38600.0,52.5,52.5,52.34,52.45,38600.0
2008-07-23 15:00:00,52.43,52.51,52.34,52.49,37600.0,52.43,52.51,52.34,52.49,37600.0
2008-07-23 15:30:00,52.49,52.63,52.42,52.63,87400.0,52.49,52.63,52.42,52.63,87400.0
2008-07-24 09:30:00,52.82,53.23,52.35,52.69,47000.0,52.82,53.23,52.35,52.69,47000.0
2008-07-24 10:00:00,52.63,52.98,52.56,52.68,22200.0,52.63,52.98,52.56,52.68,22200.0
2008-07-24 10:30:00,52.77,52.8,52.34,52.52,41200.0,52.77,52.8,52.34,52.52,41200.0
2008-07-24 11:00:00,52.47,52.54,52.31,52.53,24400.0,52.47,52.54,52.31,52.53,24400.0
2008-07-24 11:30:00,52.49,52.8,52.24,52.8,43600.0,52.49,52.8,52.24,52.8,43600.0
2008-07-24 12:00:00,52.8,52.88,52.24,52.26,42200.0,52.8,52.88,52.24,52.26,42200.0
2008-07-24 12:30:00,52.31,52.38,52.23,52.26,25800.0,52.31,52.38,52.23,52.26,25800.0
2008-07-24 13:00:00,52.26,52.52,52.26,52.49,15000.0,52.26,52.52,52.26,52.49,15000.0
2008-07-24 13:30:00,52.54,52.54,52.4,52.4,9000.0,52.54,52.54,52.4,52.4,9000.0
2008-07-24 14:00:00,52.4,52.74,52.36,52.72,14600.0,52.4,52.74,52.36,52.72,14600.0
2008-07-24 14:30:00,52.72,52.72,52.51,52.62,22200.0,52.72,52.72,52.51,52.62,22200.0
2008-07-24 15:00:00,52.65,52.79,52.51,52.55,30400.0,52.65,52.79,52.51,52.55,30400.0
2008-07-24 15:30:00,52.56,52.71,52.31,52.43,93200.0,52.56,52.71,52.31,52.43,93200.0
2008-07-25 09:30:00,52.5,53.06,52.09,52.68,90600.0,52.5,53.06,52.09,52.68,90600.0
2008-07-25 10:00:00,52.67,52.81,52.41,52.49,29800.0,52.67,52.81,52.41,52.49,29800.0
2008-07-25 10:30:00,52.52,52.78,52.35,52.63,46600.0,52.52,52.78,52.35,52.63,46600.0
2008-07-25 11:00:00,52.59,52.99,52.59,52.89,18400.0,52.59,52.99,52.59,52.89,18400.0
2008-07-25 11:30:00,52.97,52.99,52.46,52.63,74200.0,52.97,52.99,52.46,52.63,74200.0
2008-07-25 12:00:00,52.61,52.64,52.4,52.54,43000.0,52.61,52.64,52.4,52.54,43000.0
2008-07-25 12:30:00,52.51,52.58,52.32,52.42,22000.0,52.51,52.58,52.32,52.42,22000.0
2008-07-25 13:00:00,52.4,52.57,52.35,52.36,25800.0,52.4,52.57,52.35,52.36,25800.0
2008-07-25 13:30:00,52.37,52.68,52.35,52.51,340400.0,52.37,52.68,52.35,52.51,340400.0
2008-07-25 14:00:00,52.45,52.51,52.33,52.35,29200.0,52.45,52.51,52.33,52.35,29200.0
2008-07-25 14:30:00,52.35,52.54,52.35,52.52,31400.0,52.35,52.54,52.35,52.52,31400.0
2008-07-25 15:00:00,52.52,52.53,52.35,52.36,43000.0,52.52,52.53,52.35,52.36,43000.0
2008-07-25 15:30:00,52.35,52.52,52.27,52.36,58400.0,52.35,52.52,52.27,52.36,58400.0
2008-07-28 09:30:00,52.35,53.44,52.27,52.51,65200.0,52.35,53.44,52.27,52.51,65200.0
2008-07-28 10:00:00,52.47,52.53,52.11,52.25,57400.0,52.47,52.53,52.11,52.25,57400.0
2008-07-28 10:30:00,52.25,52.38,51.93,51.97,85600.0,52.25,52.38,51.93,51.97,85600.0
2008-07-28 11:00:00,52.0,52.02,51.7,51.82,55200.0,52.0,52.02,51.7,51.82,55200.0
2008-07-28 11:30:00,51.8,51.81,51.49,51.67,23200.0,51.8,51.81,51.49,51.67,23200.0
2008-07-28 12:00:00,51.75,51.99,51.67,51.99,31800.0,51.75,51.99,51.67,51.99,31800.0
2008-07-28 12:30:00,51.98,52.13,51.98,52.0,19400.0,51.98,52.13,51.98,52.0,19400.0
2008-07-28 13:00:00,52.0,52.12,51.99,52.06,21200.0,52.0,52.12,51.99,52.06,21200.0
2008-07-28 13:30:00,52.05,52.07,51.84,52.0,42400.0,52.05,52.07,51.84,52.0,42400.0
2008-07-28 14:00:00,51.99,52.07,51.87,51.9,49400.0,51.99,52.07,51.87,51.9,49400.0
2008-07-28 14:30:00,51.84,51.97,51.65,51.72,34800.0,51.84,51.97,51.65,51.72,34800.0
2008-07-28 15:00:00,51.73,52.03,51.73,51.99,38200.0,51.73,52.03,51.73,51.99,38200.0
2008-07-28 15:30:00,52.0,52.02,51.85,51.85,105600.0,52.0,52.02,51.85,51.85,105600.0
2008-07-29 09:30:00,51.74,52.34,51.74,52.29,73800.0,51.74,52.34,51.74,52.29,73800.0
2008-07-29 10:00:00,52.32,52.98,52.26,52.54,162200.0,52.32,52.98,52.26,52.54,162200.0
2008-07-29 10:30:00,52.54,52.74,52.43,52.61,51800.0,52.54,52.74,52.43,52.61,51800.0
2008-07-29 11:00:00,52.67,52.81,52.46,52.67,93200.0,52.67,52.81,52.46,52.67,93200.0
2008-07-29 11:30:00,52.7,52.86,52.65,52.76,19000.0,52.7,52.86,52.65,52.76,19000.0
2008-07-29 12:00:00,52.81,52.85,52.51,52.7,26000.0,52.81,52.85,52.51,52.7,26000.0
2008-07-29 12:30:00,52.7,52.76,52.6,52.67,14400.0,52.7,52.76,52.6,52.67,14400.0
2008-07-29 13:00:00,52.67,52.96,52.62,52.9,38800.0,52.67,52.96,52.62,52.9,38800.0
2008-07-29 13:30:00,52.92,53.06,52.76,52.89,56600.0,52.92,53.06,52.76,52.89,56600.0
2008-07-29 14:00:00,52.89,53.01,52.74,52.85,46600.0,52.89,53.01,52.74,52.85,46600.0
2008-07-29 14:30:00,52.77,52.77,52.48,52.68,19800.0,52.77,52.77,52.48,52.68,19800.0
2008-07-29 15:00:00,52.63,52.69,52.44,52.45,49000.0,52.63,52.69,52.44,52.45,49000.0
2008-07-29 15:30:00,52.47,52.71,52.12,52.53,210200.0,52.47,52.71,52.12,52.53,210200.0
2008-07-30 09:30:00,52.85,54.18,52.85,53.86,173000.0,52.85,54.18,52.85,53.86,173000.0
2008-07-30 10:00:00,53.86,54.4,53.75,54.38,176400.0,53.86,54.4,53.75,54.38,176400.0
2008-07-30 10:30:00,54.36,55.0,54.12,54.21,218600.0,54.36,55.0,54.12,54.21,218600.0
2008-07-30 11:00:00,54.23,54.74,53.9,54.16,128600.0,54.23,54.74,53.9,54.16,128600.0
2008-07-30 11:30:00,54.19,54.74,54.18,54.74,52800.0,54.19,54.74,54.18,54.74,52800.0
2008-07-30 12:00:00,54.73,54.78,54.37,54.75,66000.0,54.73,54.78,54.37,54.75,66000.0
2008-07-30 12:30:00,54.69,54.69,53.72,53.77,59400.0,54.69,54.69,53.72,53.77,59400.0
2008-07-30 13:00:00,53.75,53.77,53.18,53.38,74800.0,53.75,53.77,53.18,53.38,74800.0
2008-07-30 13:30:00,53.36,53.41,53.09,53.09,34800.0,53.36,53.41,53.09,53.09,34800.0
2008-07-30 14:00:00,53.08,53.12,52.87,52.99,58800.0,53.08,53.12,52.87,52.99,58800.0
2008-07-30 14:30:00,53.0,53.21,52.95,53.21,90400.0,53.0,53.21,52.95,53.21,90400.0
2008-07-30 15:00:00,53.29,53.7,53.21,53.45,114800.0,53.29,53.7,53.21,53.45,114800.0
2008-07-30 15:30:00,53.45,53.61,53.11,53.41,145400.0,53.45,53.61,53.11,53.41,145400.0
2008-07-31 09:30:00,52.53,58.91,52.01,57.08,875400.0,52.53,58.91,52.01,57.08,875400.0
2008-07-31 10:00:00,57.1,57.63,56.91,57.11,343400.0,57.1,57.63,56.91,57.11,343400.0
2008-07-31 10:30:00,57.19,57.5,57.05,57.35,140600.0,57.19,57.5,57.05,57.35,140600.0
2008-07-31 11:00:00,57.34,57.34,56.55,56.73,192000.0,57.34,57.34,56.55,56.73,192000.0
2008-07-31 11:30:00,56.71,56.9,55.9,56.0,244200.0,56.71,56.9,55.9,56.0,244200.0
2008-07-31 12:00:00,55.98,56.52,55.3,56.2,240000.0,55.98,56.52,55.3,56.2,240000.0
2008-07-31 12:30:00,56.2,56.55,56.02,56.54,120200.0,56.2,56.55,56.02,56.54,120200.0
2008-07-31 13:00:00,56.54,57.15,56.54,56.81,112000.0,56.54,57.15,56.54,56.81,112000.0
2008-07-31 13:30:00,56.84,57.92,56.84,56.93,130400.0,56.84,57.92,56.84,56.93,130400.0
2008-07-31 14:00:00,56.91,57.21,56.55,57.19,73400.0,56.91,57.21,56.55,57.19,73400.0
2008-07-31 14:30:00,57.22,57.55,57.18,57.43,108000.0,57.22,57.55,57.18,57.43,108000.0
2008-07-31 15:00:00,57.43,57.53,57.12,57.16,139400.0,57.43,57.53,57.12,57.16,139400.0
2008-07-31 15:30:00,57.22,57.25,56.59,56.7,178000.0,57.22,57.25,56.59,56.7,178000.0
2008-08-01 09:30:00,57.02,58.05,56.27,57.63,230000.0,57.02,58.05,56.27,57.63,230000.0
2008-08-01 10:00:00,57.7,57.71,57.26,57.33,151400.0,57.7,57.71,57.26,57.33,151400.0
2008-08-01 10:30:00,57.33,57.38,57.09,57.32,78200.0,57.33,57.38,57.09,57.32,78200.0
2008-08-01 11:00:00,57.32,57.59,57.16,57.3,84200.0,57.32,57.59,57.16,57.3,84200.0
2008-08-01 11:30:00,57.27,57.5,57.17,57.48,80200.0,57.27,57.5,57.17,57.48,80200.0
2008-08-01 12:00:00,57.49,57.5,57.4,57.42,76200.0,57.49,57.5,57.4,57.42,76200.0
2008-08-01 12:30:00,57.43,57.52,57.36,57.42,79600.0,57.43,57.52,57.36,57.42,79600.0
2008-08-01 13:00:00,57.44,57.52,57.3,57.38,63600.0,57.44,57.52,57.3,57.38,63600.0
2008-08-01 13:30:00,57.38,57.55,57.31,57.55,108400.0,57.38,57.55,57.31,57.55,108400.0
2008-08-01 14:00:00,57.54,57.55,57.34,57.39,172000.0,57.54,57.55,57.34,57.39,172000.0
2008-08-01 14:30:00,57.38,57.45,57.0,57.18,159800.0,57.38,57.45,57.0,57.18,159800.0
2008-08-01 15:00:00,57.19,57.26,57.13,57.26,105800.0,57.19,57.26,57.13,57.26,105800.0
2008-08-01 15:30:00,57.25,57.31,57.09,57.15,147600.0,57.25,57.31,57.09,57.15,147600.0
2008-08-04 09:30:00,57.0,57.17,56.77,56.92,115000.0,57.0,57.17,56.77,56.92,115000.0
2008-08-04 10:00:00,56.92,56.93,56.02,56.45,131600.0,56.92,56.93,56.02,56.45,131600.0
2008-08-04 10:30:00,56.47,56.57,56.13,56.26,77400.0,56.47,56.57,56.13,56.26,77400.0
2008-08-04 11:00:00,56.24,56.63,56.24,56.56,56800.0,56.24,56.63,56.24,56.56,56800.0
2008-08-04 11:30:00,56.6,56.82,56.52,56.52,78200.0,56.6,56.82,56.52,56.52,78200.0
2008-08-04 12:00:00,56.54,56.55,56.31,56.52,61400.0,56.54,56.55,56.31,56.52,61400.0
2008-08-04 12:30:00,56.48,56.74,56.47,56.58,146400.0,56.48,56.74,56.47,56.58,146400.0
2008-08-04 13:00:00,56.49,56.58,56.3,56.44,28000.0,56.49,56.58,56.3,56.44,28000.0
2008-08-04 13:30:00,56.45,56.68,56.42,56.59,50000.0,56.45,56.68,56.42,56.59,50000.0
2008-08-04 14:00:00,56.6,56.85,56.48,56.85,66000.0,56.6,56.85,56.48,56.85,66000.0
2008-08-04 14:30:00,56.85,56.86,56.77,56.8,53600.0,56.85,56.86,56.77,56.8,53600.0
2008-08-04 15:00:00,56.79,57.0,56.78,57.0,146400.0,56.79,57.0,56.78,57.0,146400.0
2008-08-04 15:30:00,56.99,57.0,56.75,56.87,156800.0,56.99,57.0,56.75,56.87,156800.0
2008-08-05 09:30:00,55.79,56.95,55.58,56.94,247200.0,55.79,56.95,55.58,56.94,247200.0
2008-08-05 10:00:00,56.89,57.25,56.84,57.25,163000.0,56.89,57.25,56.84,57.25,163000.0
2008-08-05 10:30:00,57.29,57.76,57.17,57.55,119800.0,57.29,57.76,57.17,57.55,119800.0
2008-08-05 11:00:00,57.51,57.54,57.13,57.49,120000.0,57.51,57.54,57.13,57.49,120000.0
2008-08-05 11:30:00,57.51,57.6,57.34,57.56,54600.0,57.51,57.6,57.34,57.56,54600.0
2008-08-05 12:00:00,57.58,57.6,57.09,57.38,85400.0,57.58,57.6,57.09,57.38,85400.0
2008-08-05 12:30:00,57.39,57.52,57.1,57.51,118200.0,57.39,57.52,57.1,57.51,118200.0
2008-08-05 13:00:00,57.52,57.55,57.46,57.52,42800.0,57.52,57.55,57.46,57.52,42800.0
2008-08-05 13:30:00,57.52,57.99,57.51,57.99,67200.0,57.52,57.99,57.51,57.99,67200.0
2008-08-05 14:00:00,57.94,58.27,57.75,57.97,191000.0,57.94,58.27,57.75,57.97,191000.0
2008-08-05 14:30:00,58.01,58.19,57.77,57.83,148000.0,58.01,58.19,57.77,57.83,148000.0
2008-08-05 15:00:00,57.77,58.31,57.64,58.13,113400.0,57.77,58.31,57.64,58.13,113400.0
2008-08-05 15:30:00,58.15,58.15,57.91,57.96,191800.0,58.15,58.15,57.91,57.96,191800.0
2008-08-06 09:30:00,58.07,58.71,57.3,57.77,81800.0,58.07,58.71,57.3,57.77,81800.0
2008-08-06 10:00:00,57.77,57.84,56.93,57.22,53000.0,57.77,57.84,56.93,57.22,53000.0
2008-08-06 10:30:00,57.22,57.22,56.82,56.93,77800.0,57.22,57.22,56.82,56.93,77800.0
2008-08-06 11:00:00,56.91,56.97,56.55,56.64,55400.0,56.91,56.97,56.55,56.64,55400.0
2008-08-06 11:30:00,56.63,56.98,56.52,56.6,61000.0,56.63,56.98,56.52,56.6,61000.0
2008-08-06 12:00:00,56.61,56.92,56.57,56.85,32800.0,56.61,56.92,56.57,56.85,32800.0
2008-08-06 12:30:00,56.87,57.05,56.87,56.99,57000.0,56.87,57.05,56.87,56.99,57000.0
2008-08-06 13:00:00,56.99,57.1,56.87,57.0,52200.0,56.99,57.1,56.87,57.0,52200.0
2008-08-06 13:30:00,57.0,57.05,56.72,56.87,99000.0,57.0,57.05,56.72,56.87,99000.0
2008-08-06 14:00:00,56.85,57.01,56.8,56.88,75400.0,56.85,57.01,56.8,56.88,75400.0
2008-08-06 14:30:00,56.91,57.16,56.74,56.99,101600.0,56.91,57.16,56.74,56.99,101600.0
2008-08-06 15:00:00,56.99,57.05,56.76,56.88,139200.0,56.99,57.05,56.76,56.88,139200.0
2008-08-06 15:30:00,56.88,57.08,56.4,56.4,211800.0,56.88,57.08,56.4,56.4,211800.0
2008-08-07 09:30:00,56.26,56.79,55.35,56.62,91200.0,56.26,56.79,55.35,56.62,91200.0
2008-08-07 10:00:00,56.65,57.05,56.42,56.6,95200.0,56.65,57.05,56.42,56.6,95200.0
2008-08-07 10:30:00,56.62,56.75,56.49,56.58,56400.0,56.62,56.75,56.49,56.58,56400.0
2008-08-07 11:00:00,56.57,56.97,56.49,56.74,53000.0,56.57,56.97,56.49,56.74,53000.0
2008-08-07 11:30:00,56.72,56.76,56.6,56.66,40800.0,56.72,56.76,56.6,56.66,40800.0
2008-08-07 12:00:00,56.65,56.7,56.48,56.66,53200.0,56.65,56.7,56.48,56.66,53200.0
2008-08-07 12:30:00,56.7,57.18,56.67,57.15,53000.0,56.7,57.18,56.67,57.15,53000.0
2008-08-07 13:00:00,57.08,57.13,56.96,57.05,38200.0,57.08,57.13,56.96,57.05,38200.0
2008-08-07 13:30:00,57.02,57.18,56.88,57.07,133000.0,57.02,57.18,56.88,57.07,133000.0
2008-08-07 14:00:00,57.02,57.02,56.56,56.62,65600.0,57.02,57.02,56.56,56.62,65600.0
2008-08-07 14:30:00,56.66,56.75,56.04,56.74,76800.0,56.66,56.75,56.04,56.74,76800.0
2008-08-07 15:00:00,56.74,56.76,55.5,55.63,128800.0,56.74,56.76,55.5,55.63,128800.0
2008-08-07 15:30:00,55.63,55.63,54.44,54.5,407600.0,55.63,55.63,54.44,54.5,407600.0
2008-08-08 09:30:00,54.27,56.76,54.21,55.99,210000.0,54.27,56.76,54.21,55.99,210000.0
2008-08-08 10:00:00,55.9,55.9,55.19,55.42,212800.0,55.9,55.9,55.19,55.42,212800.0
2008-08-08 10:30:00,55.42,55.8,55.13,55.72,137200.0,55.42,55.8,55.13,55.72,137200.0
2008-08-08 11:00:00,55.73,55.73,55.14,55.62,157200.0,55.73,55.73,55.14,55.62,157200.0
2008-08-08 11:30:00,55.6,55.67,55.38,55.62,173400.0,55.6,55.67,55.38,55.62,173400.0
2008-08-08 12:00:00,55.65,55.7,55.47,55.65,154600.0,55.65,55.7,55.47,55.65,154600.0
2008-08-08 12:30:00,55.65,55.82,55.62,55.78,87600.0,55.65,55.82,55.62,55.78,87600.0
2008-08-08 13:00:00,55.78,55.79,55.52,55.65,89400.0,55.78,55.79,55.52,55.65,89400.0
2008-08-08 13:30:00,55.68,55.92,55.54,55.63,69200.0,55.68,55.92,55.54,55.63,69200.0
2008-08-08 14:00:00,55.63,55.63,54.66,54.82,147800.0,55.63,55.63,54.66,54.82,147800.0
2008-08-08 14:30:00,54.9,55.09,54.66,54.97,91600.0,54.9,55.09,54.66,54.97,91600.0
2008-08-08 15:00:00,55.14,55.2,54.62,54.72,147400.0,55.14,55.2,54.62,54.72,147400.0
2008-08-08 15:30:00,54.75,55.04,54.52,54.8,178000.0,54.75,55.04,54.52,54.8,178000.0
2008-08-11 09:30:00,55.68,55.9,55.18,55.68,115200.0,55.68,55.9,55.18,55.68,115200.0
2008-08-11 10:00:00,55.68,56.37,55.67,56.33,80800.0,55.68,56.37,55.67,56.33,80800.0
2008-08-11 10:30:00,56.34,56.5,56.06,56.14,38000.0,56.34,56.5,56.06,56.14,38000.0
2008-08-11 11:00:00,56.05,56.09,55.87,55.9,30600.0,56.05,56.09,55.87,55.9,30600.0
2008-08-11 11:30:00,55.9,56.19,55.85,56.1,20000.0,55.9,56.19,55.85,56.1,20000.0
2008-08-11 12:00:00,56.09,56.15,56.01,56.13,24800.0,56.09,56.15,56.01,56.13,24800.0
2008-08-11 12:30:00,56.13,56.29,56.05,56.2,43400.0,56.13,56.29,56.05,56.2,43400.0
2008-08-11 13:00:00,56.26,56.49,56.13,56.17,46000.0,56.26,56.49,56.13,56.17,46000.0
2008-08-11 13:30:00,56.19,56.31,56.13,56.16,52000.0,56.19,56.31,56.13,56.16,52000.0
2008-08-11 14:00:00,56.1,56.11,55.82,55.98,34200.0,56.1,56.11,55.82,55.98,34200.0
2008-08-11 14:30:00,55.98,56.26,55.94,56.07,54600.0,55.98,56.26,55.94,56.07,54600.0
2008-08-11 15:00:00,56.07,56.16,56.0,56.02,26000.0,56.07,56.16,56.0,56.02,26000.0
2008-08-11 15:30:00,56.02,56.19,55.93,56.19,75200.0,56.02,56.19,55.93,56.19,75200.0
2008-08-12 09:30:00,54.65,55.33,54.07,54.21,919200.0,54.65,55.33,54.07,54.21,919200.0
2008-08-12 10:00:00,54.22,55.0,54.22,54.94,377000.0,54.22,55.0,54.22,54.94,377000.0
2008-08-12 10:30:00,54.94,55.24,54.89,55.1,168000.0,54.94,55.24,54.89,55.1,168000.0
2008-08-12 11:00:00,55.1,55.3,55.02,55.29,119400.0,55.1,55.3,55.02,55.29,119400.0
2008-08-12 11:30:00,55.3,55.3,54.69,54.73,105200.0,55.3,55.3,54.69,54.73,105200.0
2008-08-12 12:00:00,54.74,54.88,54.74,54.82,63000.0,54.74,54.88,54.74,54.82,63000.0
2008-08-12 12:30:00,54.83,55.02,54.81,54.93,73400.0,54.83,55.02,54.81,54.93,73400.0
2008-08-12 13:00:00,54.91,54.91,54.52,54.57,107400.0,54.91,54.91,54.52,54.57,107400.0
2008-08-12 13:30:00,54.57,54.63,54.45,54.56,151000.0,54.57,54.63,54.45,54.56,151000.0
2008-08-12 14:00:00,54.57,54.88,54.53,54.84,141200.0,54.57,54.88,54.53,54.84,141200.0
2008-08-12 14:30:00,54.85,54.91,54.55,54.57,138200.0,54.85,54.91,54.55,54.57,138200.0
2008-08-12 15:00:00,54.57,54.6,54.27,54.35,112600.0,54.57,54.6,54.27,54.35,112600.0
2008-08-12 15:30:00,54.35,54.44,54.19,54.24,224400.0,54.35,54.44,54.19,54.24,224400.0
2008-08-13 09:30:00,54.2,54.43,53.99,54.21,124400.0,54.2,54.43,53.99,54.21,124400.0
2008-08-13 10:00:00,54.1,54.1,53.4,53.98,134600.0,54.1,54.1,53.4,53.98,134600.0
2008-08-13 10:30:00,53.98,54.07,53.78,53.88,72000.0,53.98,54.07,53.78,53.88,72000.0
2008-08-13 11:00:00,53.88,53.97,53.63,53.68,151600.0,53.88,53.97,53.63,53.68,151600.0
2008-08-13 11:30:00,53.67,53.84,53.55,53.74,120400.0,53.67,53.84,53.55,53.74,120400.0
2008-08-13 12:00:00,53.76,53.83,53.73,53.75,64400.0,53.76,53.83,53.73,53.75,64400.0
2008-08-13 12:30:00,53.74,53.74,53.69,53.73,39000.0,53.74,53.74,53.69,53.73,39000.0
2008-08-13 13:00:00,53.73,53.83,53.62,53.74,123400.0,53.73,53.83,53.62,53.74,123400.0
2008-08-13 13:30:00,53.72,53.72,53.59,53.68,49400.0,53.72,53.72,53.59,53.68,49400.0
2008-08-13 14:00:00,53.67,53.71,53.63,53.7,26000.0,53.67,53.71,53.63,53.7,26000.0
2008-08-13 14:30:00,53.7,54.02,53.69,53.84,92400.0,53.7,54.02,53.69,53.84,92400.0
2008-08-13 15:00:00,53.86,53.89,53.67,53.72,104800.0,53.86,53.89,53.67,53.72,104800.0
2008-08-13 15:30:00,53.72,53.77,53.53,53.76,172200.0,53.72,53.77,53.53,53.76,172200.0
2008-08-14 09:30:00,53.65,54.27,52.57,53.05,226000.0,53.65,54.27,52.57,53.05,226000.0
2008-08-14 10:00:00,53.12,53.14,52.77,53.1,191400.0,53.12,53.14,52.77,53.1,191400.0
2008-08-14 10:30:00,53.1,53.84,52.88,53.83,84200.0,53.1,53.84,52.88,53.83,84200.0
2008-08-14 11:00:00,53.82,54.25,53.8,54.2,74400.0,53.82,54.25,53.8,54.2,74400.0
2008-08-14 11:30:00,54.24,54.66,54.19,54.62,104200.0,54.24,54.66,54.19,54.62,104200.0
2008-08-14 12:00:00,54.66,54.83,54.49,54.55,76400.0,54.66,54.83,54.49,54.55,76400.0
2008-08-14 12:30:00,54.55,54.95,54.55,54.71,39200.0,54.55,54.95,54.55,54.71,39200.0
2008-08-14 13:00:00,54.7,54.91,54.63,54.77,36000.0,54.7,54.91,54.63,54.77,36000.0
2008-08-14 13:30:00,54.8,54.99,54.77,54.99,49600.0,54.8,54.99,54.77,54.99,49600.0
2008-08-14 14:00:00,54.94,55.18,54.79,55.18,62200.0,54.94,55.18,54.79,55.18,62200.0
2008-08-14 14:30:00,55.17,55.24,54.84,54.86,92400.0,55.17,55.24,54.84,54.86,92400.0
2008-08-14 15:00:00,54.86,54.86,54.64,54.8,98800.0,54.86,54.86,54.64,54.8,98800.0
2008-08-14 15:30:00,54.8,54.96,54.6,54.95,155600.0,54.8,54.96,54.6,54.95,155600.0
2008-08-15 09:30:00,55.63,55.8,55.0,55.09,179200.0,55.63,55.8,55.0,55.09,179200.0
2008-08-15 10:00:00,55.23,55.24,54.5,54.62,174800.0,55.23,55.24,54.5,54.62,174800.0
2008-08-15 10:30:00,54.63,55.05,54.58,54.96,37200.0,54.63,55.05,54.58,54.96,37200.0
2008-08-15 11:00:00,54.94,54.96,54.58,54.64,36000.0,54.94,54.96,54.58,54.64,36000.0
2008-08-15 11:30:00,54.67,54.67,54.58,54.62,26200.0,54.67,54.67,54.58,54.62,26200.0
2008-08-15 12:00:00,54.62,54.86,54.6,54.86,51200.0,54.62,54.86,54.6,54.86,51200.0
2008-08-15 12:30:00,54.86,55.03,54.85,54.95,36800.0,54.86,55.03,54.85,54.95,36800.0
2008-08-15 13:00:00,54.91,55.01,54.73,54.74,31800.0,54.91,55.01,54.73,54.74,31800.0
2008-08-15 13:30:00,54.73,54.85,54.73,54.77,15600.0,54.73,54.85,54.73,54.77,15600.0
2008-08-15 14:00:00,54.81,54.83,54.55,54.68,66000.0,54.81,54.83,54.55,54.68,66000.0
2008-08-15 14:30:00,54.63,54.67,54.42,54.48,46400.0,54.63,54.67,54.42,54.48,46400.0
2008-08-15 15:00:00,54.48,54.76,54.48,54.75,41000.0,54.48,54.76,54.48,54.75,41000.0
2008-08-15 15:30:00,54.72,54.99,54.67,54.99,119600.0,54.72,54.99,54.67,54.99,119600.0
2008-08-18 09:30:00,55.11,55.46,54.43,54.5,62600.0,55.11,55.46,54.43,54.5,62600.0
2008-08-18 10:00:00,54.49,54.49,54.17,54.23,45400.0,54.49,54.49,54.17,54.23,45400.0
2008-08-18 10:30:00,54.24,54.43,53.93,54.41,32000.0,54.24,54.43,53.93,54.41,32000.0
2008-08-18 11:00:00,54.46,54.66,54.22,54.22,28200.0,54.46,54.66,54.22,54.22,28200.0
2008-08-18 11:30:00,54.29,54.47,54.28,54.41,72800.0,54.29,54.47,54.28,54.41,72800.0
2008-08-18 12:00:00,54.41,54.49,54.18,54.26,23000.0,54.41,54.49,54.18,54.26,23000.0
2008-08-18 12:30:00,54.24,54.24,53.93,54.14,79600.0,54.24,54.24,53.93,54.14,79600.0
2008-08-18 13:00:00,54.15,54.15,53.79,53.83,20200.0,54.15,54.15,53.79,53.83,20200.0
2008-08-18 13:30:00,53.81,53.83,53.63,53.74,34000.0,53.81,53.83,53.63,53.74,34000.0
2008-08-18 14:00:00,53.72,53.75,53.16,53.2,66400.0,53.72,53.75,53.16,53.2,66400.0
2008-08-18 14:30:00,53.23,53.47,53.21,53.31,66000.0,53.23,53.47,53.21,53.31,66000.0
2008-08-18 15:00:00,53.31,53.5,53.25,53.37,89600.0,53.31,53.5,53.25,53.37,89600.0
2008-08-18 15:30:00,53.37,53.5,53.15,53.45,175600.0,53.37,53.5,53.15,53.45,175600.0
2008-08-19 09:30:00,53.5,53.95,52.84,53.31,73200.0,53.5,53.95,52.84,53.31,73200.0
2008-08-19 10:00:00,53.27,53.46,53.13,53.46,24600.0,53.27,53.46,53.13,53.46,24600.0
2008-08-19 10:30:00,53.46,53.55,53.2,53.24,20400.0,53.46,53.55,53.2,53.24,20400.0
2008-08-19 11:00:00,53.26,53.42,53.13,53.21,27200.0,53.26,53.42,53.13,53.21,27200.0
2008-08-19 11:30:00,53.21,53.26,53.12,53.13,16600.0,53.21,53.26,53.12,53.13,16600.0
2008-08-19 12:00:00,53.11,53.11,53.0,53.02,20200.0,53.11,53.11,53.0,53.02,20200.0
2008-08-19 12:30:00,53.02,53.18,53.0,53.05,16600.0,53.02,53.18,53.0,53.05,16600.0
2008-08-19 13:00:00,53.02,53.21,53.0,53.2,9000.0,53.02,53.21,53.0,53.2,9000.0
2008-08-19 13:30:00,53.19,53.23,52.88,52.94,38200.0,53.19,53.23,52.88,52.94,38200.0
2008-08-19 14:00:00,52.88,52.93,52.71,52.77,46400.0,52.88,52.93,52.71,52.77,46400.0
2008-08-19 14:30:00,52.76,52.93,52.67,52.75,47200.0,52.76,52.93,52.67,52.75,47200.0
2008-08-19 15:00:00,52.75,52.85,52.63,52.68,47600.0,52.75,52.85,52.63,52.68,47600.0
2008-08-19 15:30:00,52.67,52.96,52.66,52.9,81200.0,52.67,52.96,52.66,52.9,81200.0
2008-08-20 09:30:00,52.76,53.0,52.58,52.68,52600.0,52.76,53.0,52.58,52.68,52600.0
2008-08-20 10:00:00,52.68,52.82,52.5,52.75,30600.0,52.68,52.82,52.5,52.75,30600.0
2008-08-20 10:30:00,52.75,53.11,52.74,53.05,46200.0,52.75,53.11,52.74,53.05,46200.0
2008-08-20 11:00:00,53.0,53.0,52.6,52.76,115400.0,53.0,53.0,52.6,52.76,115400.0
2008-08-20 11:30:00,52.84,52.9,52.82,52.86,31400.0,52.84,52.9,52.82,52.86,31400.0
2008-08-20 12:00:00,52.85,52.87,52.67,52.72,24000.0,52.85,52.87,52.67,52.72,24000.0
2008-08-20 12:30:00,52.76,52.76,52.05,52.12,33600.0,52.76,52.76,52.05,52.12,33600.0
2008-08-20 13:00:00,52.12,52.3,52.06,52.07,38800.0,52.12,52.3,52.06,52.07,38800.0
2008-08-20 13:30:00,52.13,52.54,52.13,52.5,28800.0,52.13,52.54,52.13,52.5,28800.0
2008-08-20 14:00:00,52.5,52.52,52.15,52.17,48600.0,52.5,52.52,52.15,52.17,48600.0
2008-08-20 14:30:00,52.17,52.43,52.13,52.4,36800.0,52.17,52.43,52.13,52.4,36800.0
2008-08-20 15:00:00,52.42,52.5,52.02,52.04,58200.0,52.42,52.5,52.02,52.04,58200.0
2008-08-20 15:30:00,52.02,52.38,52.02,52.33,109200.0,52.02,52.38,52.02,52.33,109200.0
2008-08-21 09:30:00,51.99,52.35,51.7,51.9,52000.0,51.99,52.35,51.7,51.9,52000.0
2008-08-21 10:00:00,51.96,52.38,51.93,52.24,60400.0,51.96,52.38,51.93,52.24,60400.0
2008-08-21 10:30:00,52.27,52.49,52.02,52.14,119000.0,52.27,52.49,52.02,52.14,119000.0
2008-08-21 11:00:00,52.13,52.17,51.98,52.07,33200.0,52.13,52.17,51.98,52.07,33200.0
2008-08-21 11:30:00,52.06,52.16,52.0,52.02,37200.0,52.06,52.16,52.0,52.02,37200.0
2008-08-21 12:00:00,52.0,52.01,51.5,51.5,56800.0,52.0,52.01,51.5,51.5,56800.0
2008-08-21 12:30:00,51.5,51.58,51.22,51.49,88000.0,51.5,51.58,51.22,51.49,88000.0
2008-08-21 13:00:00,51.49,51.69,51.46,51.63,20200.0,51.49,51.69,51.46,51.63,20200.0
2008-08-21 13:30:00,51.63,51.99,51.59,51.92,31600.0,51.63,51.99,51.59,51.92,31600.0
2008-08-21 14:00:00,51.92,51.95,51.85,51.88,18200.0,51.92,51.95,51.85,51.88,18200.0
2008-08-21 14:30:00,51.88,52.1,51.77,51.96,27000.0,51.88,52.1,51.77,51.96,27000.0
2008-08-21 15:00:00,51.98,52.21,51.97,52.06,36800.0,51.98,52.21,51.97,52.06,36800.0
2008-08-21 15:30:00,52.05,52.27,52.02,52.2,120600.0,52.05,52.27,52.02,52.2,120600.0
2008-08-22 09:30:00,52.38,53.08,52.14,52.31,93400.0,52.38,53.08,52.14,52.31,93400.0
2008-08-22 10:00:00,52.29,52.63,52.29,52.6,33200.0,52.29,52.63,52.29,52.6,33200.0
2008-08-22 10:30:00,52.56,52.92,52.45,52.77,90200.0,52.56,52.92,52.45,52.77,90200.0
2008-08-22 11:00:00,52.77,52.77,52.49,52.57,15400.0,52.77,52.77,52.49,52.57,15400.0
2008-08-22 11:30:00,52.57,52.71,52.53,52.53,10600.0,52.57,52.71,52.53,52.53,10600.0
2008-08-22 12:00:00,52.52,52.6,52.51,52.58,11000.0,52.52,52.6,52.51,52.58,11000.0
2008-08-22 12:30:00,52.58,52.79,52.58,52.76,17800.0,52.58,52.79,52.58,52.76,17800.0
2008-08-22 13:00:00,52.78,53.02,52.78,52.97,40400.0,52.78,53.02,52.78,52.97,40400.0
2008-08-22 13:30:00,52.96,53.18,52.95,53.12,34200.0,52.96,53.18,52.95,53.12,34200.0
2008-08-22 14:00:00,53.1,53.2,52.99,53.17,22600.0,53.1,53.2,52.99,53.17,22600.0
2008-08-22 14:30:00,53.16,53.33,53.16,53.22,43600.0,53.16,53.33,53.16,53.22,43600.0
2008-08-22 15:00:00,53.22,53.31,53.21,53.28,54200.0,53.22,53.31,53.21,53.28,54200.0
2008-08-22 15:30:00,53.3,53.41,53.21,53.21,88200.0,53.3,53.41,53.21,53.21,88200.0
2008-08-25 09:30:00,53.34,53.56,52.45,52.45,33200.0,53.34,53.56,52.45,52.45,33200.0
2008-08-25 10:00:00,52.45,52.84,52.27,52.68,27800.0,52.45,52.84,52.27,52.68,27800.0
2008-08-25 10:30:00,52.79,52.79,52.38,52.62,76800.0,52.79,52.79,52.38,52.62,76800.0
2008-08-25 11:00:00,52.6,52.61,52.33,52.5,38400.0,52.6,52.61,52.33,52.5,38400.0
2008-08-25 11:30:00,52.5,52.52,52.32,52.34,39400.0,52.5,52.52,52.32,52.34,39400.0
2008-08-25 12:00:00,52.35,52.38,52.06,52.2,38400.0,52.35,52.38,52.06,52.2,38400.0
2008-08-25 12:30:00,52.22,52.41,52.22,52.29,19600.0,52.22,52.41,52.22,52.29,19600.0
2008-08-25 13:00:00,52.26,52.53,52.26,52.49,19600.0,52.26,52.53,52.26,52.49,19600.0
2008-08-25 13:30:00,52.5,52.67,52.49,52.51,25400.0,52.5,52.67,52.49,52.51,25400.0
2008-08-25 14:00:00,52.52,52.63,52.5,52.62,19000.0,52.52,52.63,52.5,52.62,19000.0
2008-08-25 14:30:00,52.6,52.64,52.43,52.62,41400.0,52.6,52.64,52.43,52.62,41400.0
2008-08-25 15:00:00,52.6,52.75,52.5,52.75,39200.0,52.6,52.75,52.5,52.75,39200.0
2008-08-25 15:30:00,52.77,52.85,52.51,52.58,93600.0,52.77,52.85,52.51,52.58,93600.0
2008-08-26 09:30:00,52.51,52.74,51.81,52.49,53400.0,52.51,52.74,51.81,52.49,53400.0
2008-08-26 10:00:00,52.5,52.59,52.21,52.25,48200.0,52.5,52.59,52.21,52.25,48200.0
2008-08-26 10:30:00,52.25,52.29,52.03,52.18,51800.0,52.25,52.29,52.03,52.18,51800.0
2008-08-26 11:00:00,52.18,52.32,52.1,52.17,31800.0,52.18,52.32,52.1,52.17,31800.0
2008-08-26 11:30:00,52.19,52.25,52.15,52.18,27200.0,52.19,52.25,52.15,52.18,27200.0
2008-08-26 12:00:00,52.16,52.18,51.99,52.07,73200.0,52.16,52.18,51.99,52.07,73200.0
2008-08-26 12:30:00,52.03,52.15,51.99,51.99,18000.0,52.03,52.15,51.99,51.99,18000.0
2008-08-26 13:00:00,51.99,52.02,51.94,51.96,31400.0,51.99,52.02,51.94,51.96,31400.0
2008-08-26 13:30:00,51.96,51.98,51.59,51.6,31600.0,51.96,51.98,51.59,51.6,31600.0
2008-08-26 14:00:00,51.63,51.76,51.48,51.48,34600.0,51.63,51.76,51.48,51.48,34600.0
2008-08-26 14:30:00,51.48,51.62,51.47,51.49,20200.0,51.48,51.62,51.47,51.49,20200.0
2008-08-26 15:00:00,51.51,51.76,51.51,51.76,43000.0,51.51,51.76,51.51,51.76,43000.0
2008-08-26 15:30:00,51.77,52.04,51.63,51.92,117400.0,51.77,52.04,51.63,51.92,117400.0
2008-08-27 09:30:00,51.88,51.88,50.62,50.9,181600.0,51.88,51.88,50.62,50.9,181600.0
2008-08-27 10:00:00,50.86,51.4,50.66,51.09,228200.0,50.86,51.4,50.66,51.09,228200.0
2008-08-27 10:30:00,51.09,51.45,51.04,51.3,86400.0,51.09,51.45,51.04,51.3,86400.0
2008-08-27 11:00:00,51.31,51.32,50.67,50.67,59000.0,51.31,51.32,50.67,50.67,59000.0
2008-08-27 11:30:00,50.63,51.1,50.54,50.9,99800.0,50.63,51.1,50.54,50.9,99800.0
2008-08-27 12:00:00,50.88,51.25,50.88,51.24,37000.0,50.88,51.25,50.88,51.24,37000.0
2008-08-27 12:30:00,51.21,51.34,51.12,51.13,74400.0,51.21,51.34,51.12,51.13,74400.0
2008-08-27 13:00:00,51.1,51.16,51.04,51.12,49800.0,51.1,51.16,51.04,51.12,49800.0
2008-08-27 13:30:00,51.13,51.2,51.1,51.2,34000.0,51.13,51.2,51.1,51.2,34000.0
2008-08-27 14:00:00,51.2,51.29,51.11,51.23,69200.0,51.2,51.29,51.11,51.23,69200.0
2008-08-27 14:30:00,51.24,51.51,51.23,51.41,69600.0,51.24,51.51,51.23,51.41,69600.0
2008-08-27 15:00:00,51.4,51.57,51.29,51.37,78800.0,51.4,51.57,51.29,51.37,78800.0
2008-08-27 15:30:00,51.38,51.71,51.27,51.61,76600.0,51.38,51.71,51.27,51.61,76600.0
2008-08-28 09:30:00,51.29,52.38,51.29,52.35,52600.0,51.29,52.38,51.29,52.35,52600.0
2008-08-28 10:00:00,52.38,52.74,52.35,52.51,133400.0,52.38,52.74,52.35,52.51,133400.0
2008-08-28 10:30:00,52.49,52.63,52.17,52.49,61400.0,52.49,52.63,52.17,52.49,61400.0
2008-08-28 11:00:00,52.49,52.52,52.22,52.5,108400.0,52.49,52.52,52.22,52.5,108400.0
2008-08-28 11:30:00,52.51,52.79,52.4,52.75,33600.0,52.51,52.79,52.4,52.75,33600.0
2008-08-28 12:00:00,52.75,52.95,52.63,52.9,49000.0,52.75,52.95,52.63,52.9,49000.0
2008-08-28 12:30:00,52.9,52.95,52.63,52.68,32600.0,52.9,52.95,52.63,52.68,32600.0
2008-08-28 13:00:00,52.68,52.76,52.52,52.68,44200.0,52.68,52.76,52.52,52.68,44200.0
2008-08-28 13:30:00,52.67,52.8,52.65,52.76,35600.0,52.67,52.8,52.65,52.76,35600.0
2008-08-28 14:00:00,52.73,52.95,52.73,52.95,50400.0,52.73,52.95,52.73,52.95,50400.0
2008-08-28 14:30:00,52.94,53.21,52.92,53.16,74400.0,52.94,53.21,52.92,53.16,74400.0
2008-08-28 15:00:00,53.15,53.48,53.15,53.26,54600.0,53.15,53.48,53.15,53.26,54600.0
2008-08-28 15:30:00,53.25,53.37,53.0,53.17,116000.0,53.25,53.37,53.0,53.17,116000.0
2008-08-29 09:30:00,52.94,53.73,52.9,53.13,152800.0,52.94,53.73,52.9,53.13,152800.0
2008-08-29 10:00:00,53.15,53.35,52.92,52.92,71400.0,53.15,53.35,52.92,52.92,71400.0
2008-08-29 10:30:00,52.94,53.1,52.77,53.1,57600.0,52.94,53.1,52.77,53.1,57600.0
2008-08-29 11:00:00,53.06,53.37,52.95,53.02,47200.0,53.06,53.37,52.95,53.02,47200.0
2008-08-29 11:30:00,53.04,53.13,52.98,53.1,23200.0,53.04,53.13,52.98,53.1,23200.0
2008-08-29 12:00:00,53.06,53.17,53.0,53.15,21800.0,53.06,53.17,53.0,53.15,21800.0
2008-08-29 12:30:00,53.15,53.15,53.01,53.07,19400.0,53.15,53.15,53.01,53.07,19400.0
2008-08-29 13:00:00,53.12,53.16,53.07,53.13,8800.0,53.12,53.16,53.07,53.13,8800.0
2008-08-29 13:30:00,53.13,53.13,53.0,53.0,8800.0,53.13,53.13,53.0,53.0,8800.0
2008-08-29 14:00:00,53.02,53.04,52.96,52.97,15400.0,53.02,53.04,52.96,52.97,15400.0
2008-08-29 14:30:00,52.97,53.02,52.89,52.95,22400.0,52.97,53.02,52.89,52.95,22400.0
2008-08-29 15:00:00,52.96,52.99,52.86,52.9,27400.0,52.96,52.99,52.86,52.9,27400.0
2008-08-29 15:30:00,52.88,53.15,52.85,53.06,82200.0,52.88,53.15,52.85,53.06,82200.0
2008-09-02 09:30:00,53.55,54.43,53.24,54.37,90000.0,53.55,54.43,53.24,54.37,90000.0
2008-09-02 10:00:00,54.33,54.37,53.69,53.8,39200.0,54.33,54.37,53.69,53.8,39200.0
2008-09-02 10:30:00,53.79,53.95,53.65,53.74,24800.0,53.79,53.95,53.65,53.74,24800.0
2008-09-02 11:00:00,53.77,54.16,53.75,53.88,60600.0,53.77,54.16,53.75,53.88,60600.0
2008-09-02 11:30:00,53.89,54.04,53.58,53.58,210600.0,53.89,54.04,53.58,53.58,210600.0
2008-09-02 12:00:00,53.59,53.63,53.21,53.25,21800.0,53.59,53.63,53.21,53.25,21800.0
2008-09-02 12:30:00,53.26,53.82,53.24,53.79,34800.0,53.26,53.82,53.24,53.79,34800.0
2008-09-02 13:00:00,53.79,53.99,53.79,53.8,51800.0,53.79,53.99,53.79,53.8,51800.0
2008-09-02 13:30:00,53.79,54.02,53.38,53.46,36400.0,53.79,54.02,53.38,53.46,36400.0
2008-09-02 14:00:00,53.45,53.45,53.14,53.27,51800.0,53.45,53.45,53.14,53.27,51800.0
2008-09-02 14:30:00,53.27,53.48,52.97,53.03,84200.0,53.27,53.48,52.97,53.03,84200.0
2008-09-02 15:00:00,53.02,53.3,53.02,53.3,40600.0,53.02,53.3,53.02,53.3,40600.0
2008-09-02 15:30:00,53.32,53.54,53.18,53.45,135400.0,53.32,53.54,53.18,53.45,135400.0
2008-09-03 09:30:00,53.51,53.55,52.71,52.98,98800.0,53.51,53.55,52.71,52.98,98800.0
2008-09-03 10:00:00,52.98,53.2,52.85,53.03,55200.0,52.98,53.2,52.85,53.03,55200.0
2008-09-03 10:30:00,53.03,53.22,53.0,53.17,32600.0,53.03,53.22,53.0,53.17,32600.0
2008-09-03 11:00:00,53.21,53.41,53.1,53.13,49800.0,53.21,53.41,53.1,53.13,49800.0
2008-09-03 11:30:00,53.16,53.82,52.76,53.72,242600.0,53.16,53.82,52.76,53.72,242600.0
2008-09-03 12:00:00,53.71,53.8,53.42,53.63,134200.0,53.71,53.8,53.42,53.63,134200.0
2008-09-03 12:30:00,53.62,53.95,53.56,53.8,65800.0,53.62,53.95,53.56,53.8,65800.0
2008-09-03 13:00:00,53.77,53.95,53.75,53.81,47600.0,53.77,53.95,53.75,53.81,47600.0
2008-09-03 13:30:00,53.81,53.93,53.8,53.85,103000.0,53.81,53.93,53.8,53.85,103000.0
2008-09-03 14:00:00,53.83,53.88,53.6,53.64,96200.0,53.83,53.88,53.6,53.64,96200.0
2008-09-03 14:30:00,53.65,53.84,53.49,53.69,148200.0,53.65,53.84,53.49,53.69,148200.0
2008-09-03 15:00:00,53.69,53.87,53.61,53.7,96600.0,53.69,53.87,53.61,53.7,96600.0
2008-09-03 15:30:00,53.66,54.15,53.58,54.13,213000.0,53.66,54.15,53.58,54.13,213000.0
2008-09-04 09:30:00,54.29,54.81,53.85,54.77,73200.0,54.29,54.81,53.85,54.77,73200.0
2008-09-04 10:00:00,54.77,55.06,54.76,54.98,163200.0,54.77,55.06,54.76,54.98,163200.0
2008-09-04 10:30:00,54.99,54.99,54.52,54.55,49800.0,54.99,54.99,54.52,54.55,49800.0
2008-09-04 11:00:00,54.55,54.55,53.84,53.87,52000.0,54.55,54.55,53.84,53.87,52000.0
2008-09-04 11:30:00,53.84,54.02,53.72,53.99,62600.0,53.84,54.02,53.72,53.99,62600.0
2008-09-04 12:00:00,53.99,54.03,53.87,53.88,58000.0,53.99,54.03,53.87,53.88,58000.0
2008-09-04 12:30:00,53.9,53.99,53.68,53.73,64800.0,53.9,53.99,53.68,53.73,64800.0
2008-09-04 13:00:00,53.73,53.8,53.58,53.63,37600.0,53.73,53.8,53.58,53.63,37600.0
2008-09-04 13:30:00,53.6,53.6,53.47,53.52,16800.0,53.6,53.6,53.47,53.52,16800.0
2008-09-04 14:00:00,53.52,53.8,53.51,53.62,43400.0,53.52,53.8,53.51,53.62,43400.0
2008-09-04 14:30:00,53.57,54.04,53.55,53.98,25200.0,53.57,54.04,53.55,53.98,25200.0
2008-09-04 15:00:00,54.04,54.06,53.76,53.89,75400.0,54.04,54.06,53.76,53.89,75400.0
2008-09-04 15:30:00,53.89,54.11,53.76,53.93,182600.0,53.89,54.11,53.76,53.93,182600.0
2008-09-05 09:30:00,53.51,53.54,52.62,53.37,64000.0,53.51,53.54,52.62,53.37,64000.0
2008-09-05 10:00:00,53.35,53.52,52.81,52.81,52000.0,53.35,53.52,52.81,52.81,52000.0
2008-09-05 10:30:00,52.8,52.9,52.4,52.54,42200.0,52.8,52.9,52.4,52.54,42200.0
2008-09-05 11:00:00,52.53,52.68,52.29,52.59,52400.0,52.53,52.68,52.29,52.59,52400.0
2008-09-05 11:30:00,52.6,53.22,52.6,53.11,66000.0,52.6,53.22,52.6,53.11,66000.0
2008-09-05 12:00:00,53.1,53.62,52.98,53.47,124400.0,53.1,53.62,52.98,53.47,124400.0
2008-09-05 12:30:00,53.49,53.8,53.46,53.68,67400.0,53.49,53.8,53.46,53.68,67400.0
2008-09-05 13:00:00,53.66,53.93,53.65,53.84,45000.0,53.66,53.93,53.65,53.84,45000.0
2008-09-05 13:30:00,53.85,53.99,53.77,53.99,50000.0,53.85,53.99,53.77,53.99,50000.0
2008-09-05 14:00:00,53.99,54.12,53.73,54.09,63800.0,53.99,54.12,53.73,54.09,63800.0
2008-09-05 14:30:00,54.09,54.63,54.08,54.58,190200.0,54.09,54.63,54.08,54.58,190200.0
2008-09-05 15:00:00,54.58,54.71,54.38,54.71,60400.0,54.58,54.71,54.38,54.71,60400.0
2008-09-05 15:30:00,54.71,55.13,54.58,54.71,290200.0,54.71,55.13,54.58,54.71,290200.0
2008-09-08 09:30:00,56.09,56.21,54.71,55.25,121200.0,56.09,56.21,54.71,55.25,121200.0
2008-09-08 10:00:00,55.23,55.23,54.73,54.95,93600.0,55.23,55.23,54.73,54.95,93600.0
2008-09-08 10:30:00,54.88,55.0,54.72,54.88,35000.0,54.88,55.0,54.72,54.88,35000.0
2008-09-08 11:00:00,54.8,55.0,54.58,54.85,62200.0,54.8,55.0,54.58,54.85,62200.0
2008-09-08 11:30:00,54.85,54.99,54.67,54.78,48600.0,54.85,54.99,54.67,54.78,48600.0
2008-09-08 12:00:00,54.78,54.94,54.5,54.89,43600.0,54.78,54.94,54.5,54.89,43600.0
2008-09-08 12:30:00,54.91,54.99,54.72,54.72,29200.0,54.91,54.99,54.72,54.72,29200.0
2008-09-08 13:00:00,54.68,54.77,54.26,54.77,45600.0,54.68,54.77,54.26,54.77,45600.0
2008-09-08 13:30:00,54.79,54.79,54.44,54.55,28400.0,54.79,54.79,54.44,54.55,28400.0
2008-09-08 14:00:00,54.56,54.74,54.42,54.61,50600.0,54.56,54.74,54.42,54.61,50600.0
2008-09-08 14:30:00,54.6,54.69,54.37,54.47,50600.0,54.6,54.69,54.37,54.47,50600.0
2008-09-08 15:00:00,54.43,54.74,54.42,54.68,106000.0,54.43,54.74,54.42,54.68,106000.0
2008-09-08 15:30:00,54.68,54.97,54.66,54.78,136400.0,54.68,54.97,54.66,54.78,136400.0
2008-09-09 09:30:00,54.51,55.81,54.03,55.73,86600.0,54.51,55.81,54.03,55.73,86600.0
2008-09-09 10:00:00,55.63,55.81,55.4,55.44,65800.0,55.63,55.81,55.4,55.44,65800.0
2008-09-09 10:30:00,55.43,55.45,54.79,54.97,58800.0,55.43,55.45,54.79,54.97,58800.0
2008-09-09 11:00:00,54.96,55.02,54.55,54.83,63600.0,54.96,55.02,54.55,54.83,63600.0
2008-09-09 11:30:00,54.86,55.0,54.81,54.85,31200.0,54.86,55.0,54.81,54.85,31200.0
2008-09-09 12:00:00,54.85,54.88,54.66,54.74,21400.0,54.85,54.88,54.66,54.74,21400.0
2008-09-09 12:30:00,54.74,54.92,54.58,54.7,30800.0,54.74,54.92,54.58,54.7,30800.0
2008-09-09 13:00:00,54.7,54.93,54.38,54.38,46600.0,54.7,54.93,54.38,54.38,46600.0
2008-09-09 13:30:00,54.38,54.51,54.26,54.32,59200.0,54.38,54.51,54.26,54.32,59200.0
2008-09-09 14:00:00,54.31,54.41,54.2,54.29,32400.0,54.31,54.41,54.2,54.29,32400.0
2008-09-09 14:30:00,54.24,54.27,53.95,54.19,47200.0,54.24,54.27,53.95,54.19,47200.0
2008-09-09 15:00:00,54.22,54.55,54.0,54.54,117600.0,54.22,54.55,54.0,54.54,117600.0
2008-09-09 15:30:00,54.54,54.63,54.27,54.29,86000.0,54.54,54.63,54.27,54.29,86000.0
2008-09-10 09:30:00,56.0,56.65,55.85,56.48,703600.0,56.0,56.65,55.85,56.48,703600.0
2008-09-10 10:00:00,56.45,56.45,55.77,55.83,286600.0,56.45,56.45,55.77,55.83,286600.0
2008-09-10 10:30:00,55.8,55.89,55.45,55.85,377600.0,55.8,55.89,55.45,55.85,377600.0
2008-09-10 11:00:00,55.88,55.98,55.63,55.93,120000.0,55.88,55.98,55.63,55.93,120000.0
2008-09-10 11:30:00,55.94,56.59,55.94,56.52,134800.0,55.94,56.59,55.94,56.52,134800.0
2008-09-10 12:00:00,56.53,56.85,56.29,56.37,199000.0,56.53,56.85,56.29,56.37,199000.0
2008-09-10 12:30:00,56.38,56.45,56.34,56.41,74600.0,56.38,56.45,56.34,56.41,74600.0
2008-09-10 13:00:00,56.39,56.6,56.24,56.3,58400.0,56.39,56.6,56.24,56.3,58400.0
2008-09-10 13:30:00,56.27,56.45,56.24,56.31,73600.0,56.27,56.45,56.24,56.31,73600.0
2008-09-10 14:00:00,56.29,56.74,56.29,56.41,90000.0,56.29,56.74,56.29,56.41,90000.0
2008-09-10 14:30:00,56.41,56.73,56.36,56.61,142800.0,56.41,56.73,56.36,56.61,142800.0
2008-09-10 15:00:00,56.64,56.64,56.29,56.45,192800.0,56.64,56.64,56.29,56.45,192800.0
2008-09-10 15:30:00,56.44,56.96,56.34,56.88,418000.0,56.44,56.96,56.34,56.88,418000.0
2008-09-11 09:30:00,56.28,56.71,55.79,56.19,141000.0,56.28,56.71,55.79,56.19,141000.0
2008-09-11 10:00:00,56.19,57.05,56.07,56.85,124000.0,56.19,57.05,56.07,56.85,124000.0
2008-09-11 10:30:00,56.85,56.91,56.47,56.66,132800.0,56.85,56.91,56.47,56.66,132800.0
2008-09-11 11:00:00,56.63,56.83,56.63,56.82,131800.0,56.63,56.83,56.63,56.82,131800.0
2008-09-11 11:30:00,56.77,57.05,56.77,56.98,123800.0,56.77,57.05,56.77,56.98,123800.0
2008-09-11 12:00:00,56.96,56.99,56.85,56.86,82200.0,56.96,56.99,56.85,56.86,82200.0
2008-09-11 12:30:00,56.85,56.92,56.68,56.73,68400.0,56.85,56.92,56.68,56.73,68400.0
2008-09-11 13:00:00,56.71,56.73,56.57,56.6,64800.0,56.71,56.73,56.57,56.6,64800.0
2008-09-11 13:30:00,56.6,56.61,56.45,56.52,66600.0,56.6,56.61,56.45,56.52,66600.0
2008-09-11 14:00:00,56.52,56.7,56.48,56.67,103400.0,56.52,56.7,56.48,56.67,103400.0
2008-09-11 14:30:00,56.67,56.77,56.58,56.68,106200.0,56.67,56.77,56.58,56.68,106200.0
2008-09-11 15:00:00,56.65,56.79,56.57,56.57,79200.0,56.65,56.79,56.57,56.57,79200.0
2008-09-11 15:30:00,56.56,56.79,56.33,56.57,260000.0,56.56,56.79,56.33,56.57,260000.0
2008-09-12 09:30:00,56.01,56.8,55.88,56.61,64400.0,56.01,56.8,55.88,56.61,64400.0
2008-09-12 10:00:00,56.62,56.71,56.48,56.71,44400.0,56.62,56.71,56.48,56.71,44400.0
2008-09-12 10:30:00,56.71,56.94,56.68,56.92,81600.0,56.71,56.94,56.68,56.92,81600.0
2008-09-12 11:00:00,56.94,57.1,56.8,56.94,106000.0,56.94,57.1,56.8,56.94,106000.0
2008-09-12 11:30:00,56.96,57.0,56.63,56.7,39000.0,56.96,57.0,56.63,56.7,39000.0
2008-09-12 12:00:00,56.7,56.73,56.51,56.63,110400.0,56.7,56.73,56.51,56.63,110400.0
2008-09-12 12:30:00,56.63,56.69,56.55,56.63,49800.0,56.63,56.69,56.55,56.63,49800.0
2008-09-12 13:00:00,56.58,56.6,56.44,56.45,85800.0,56.58,56.6,56.44,56.45,85800.0
2008-09-12 13:30:00,56.45,56.48,56.38,56.45,59000.0,56.45,56.48,56.38,56.45,59000.0
2008-09-12 14:00:00,56.44,56.44,56.16,56.24,72800.0,56.44,56.44,56.16,56.24,72800.0
2008-09-12 14:30:00,56.24,56.29,56.13,56.22,122800.0,56.24,56.29,56.13,56.22,122800.0
2008-09-12 15:00:00,56.22,56.71,56.22,56.55,188200.0,56.22,56.71,56.22,56.55,188200.0
2008-09-12 15:30:00,56.56,56.74,56.1,56.66,1005200.0,56.56,56.74,56.1,56.66,1005200.0
2008-09-15 09:30:00,55.01,56.24,55.0,55.43,203800.0,55.01,56.24,55.0,55.43,203800.0
2008-09-15 10:00:00,55.41,56.25,55.4,56.23,110400.0,55.41,56.25,55.4,56.23,110400.0
2008-09-15 10:30:00,56.25,56.97,56.25,56.5,89200.0,56.25,56.97,56.25,56.5,89200.0
2008-09-15 11:00:00,56.55,56.55,55.91,56.26,67000.0,56.55,56.55,55.91,56.26,67000.0
2008-09-15 11:30:00,56.24,56.32,55.92,55.92,69200.0,56.24,56.32,55.92,55.92,69200.0
2008-09-15 12:00:00,55.92,56.04,55.75,55.8,61000.0,55.92,56.04,55.75,55.8,61000.0
2008-09-15 12:30:00,55.8,55.85,55.28,55.46,84000.0,55.8,55.85,55.28,55.46,84000.0
2008-09-15 13:00:00,55.49,55.59,55.35,55.36,74000.0,55.49,55.59,55.35,55.36,74000.0
2008-09-15 13:30:00,55.4,55.4,55.11,55.3,87200.0,55.4,55.4,55.11,55.3,87200.0
2008-09-15 14:00:00,55.29,55.49,55.26,55.48,86200.0,55.29,55.49,55.26,55.48,86200.0
2008-09-15 14:30:00,55.48,55.57,55.19,55.22,81000.0,55.48,55.57,55.19,55.22,81000.0
2008-09-15 15:00:00,55.22,55.29,54.27,54.29,98200.0,55.22,55.29,54.27,54.29,98200.0
2008-09-15 15:30:00,54.33,55.3,54.33,54.82,227800.0,54.33,55.3,54.33,54.82,227800.0
2008-09-16 09:30:00,53.74,55.79,52.77,55.04,115200.0,53.74,55.79,52.77,55.04,115200.0
2008-09-16 10:00:00,55.04,55.53,54.66,54.77,91400.0,55.04,55.53,54.66,54.77,91400.0
2008-09-16 10:30:00,54.74,54.88,54.38,54.88,115600.0,54.74,54.88,54.38,54.88,115600.0
2008-09-16 11:00:00,54.88,55.11,54.41,54.56,67000.0,54.88,55.11,54.41,54.56,67000.0
2008-09-16 11:30:00,54.55,54.65,54.44,54.62,74000.0,54.55,54.65,54.44,54.62,74000.0
2008-09-16 12:00:00,54.62,54.71,54.42,54.48,54400.0,54.62,54.71,54.42,54.48,54400.0
2008-09-16 12:30:00,54.49,54.71,54.44,54.47,38400.0,54.49,54.71,54.44,54.47,38400.0
2008-09-16 13:00:00,54.47,54.47,54.13,54.22,44000.0,54.47,54.47,54.13,54.22,44000.0
2008-09-16 13:30:00,54.22,54.26,54.01,54.04,50000.0,54.22,54.26,54.01,54.04,50000.0
2008-09-16 14:00:00,54.01,54.39,53.75,53.85,105400.0,54.01,54.39,53.75,53.85,105400.0
2008-09-16 14:30:00,53.82,55.11,53.82,55.05,111200.0,53.82,55.11,53.82,55.05,111200.0
2008-09-16 15:00:00,55.1,55.47,54.96,55.1,100600.0,55.1,55.47,54.96,55.1,100600.0
2008-09-16 15:30:00,55.1,55.44,54.93,55.18,152800.0,55.1,55.44,54.93,55.18,152800.0
2008-09-17 09:30:00,54.07,54.73,53.37,53.7,216000.0,54.07,54.73,53.37,53.7,216000.0
2008-09-17 10:00:00,53.75,54.14,53.56,54.13,84200.0,53.75,54.14,53.56,54.13,84200.0
2008-09-17 10:30:00,54.13,54.35,54.02,54.09,134200.0,54.13,54.35,54.02,54.09,134200.0
2008-09-17 11:00:00,54.09,54.15,53.81,53.85,70800.0,54.09,54.15,53.81,53.85,70800.0
2008-09-17 11:30:00,53.83,54.05,53.56,53.74,93600.0,53.83,54.05,53.56,53.74,93600.0
2008-09-17 12:00:00,53.7,54.14,53.56,53.95,63200.0,53.7,54.14,53.56,53.95,63200.0
2008-09-17 12:30:00,53.99,54.68,53.94,54.5,67600.0,53.99,54.68,53.94,54.5,67600.0
2008-09-17 13:00:00,54.58,54.59,54.2,54.2,80600.0,54.58,54.59,54.2,54.2,80600.0
2008-09-17 13:30:00,54.22,54.22,52.88,53.0,196600.0,54.22,54.22,52.88,53.0,196600.0
2008-09-17 14:00:00,53.04,53.18,52.79,53.06,113800.0,53.04,53.18,52.79,53.06,113800.0
2008-09-17 14:30:00,53.1,53.55,53.1,53.28,88000.0,53.1,53.55,53.1,53.28,88000.0
2008-09-17 15:00:00,53.29,53.63,53.01,53.14,95800.0,53.29,53.63,53.01,53.14,95800.0
2008-09-17 15:30:00,53.16,53.22,51.95,51.95,344000.0,53.16,53.22,51.95,51.95,344000.0
2008-09-18 09:30:00,51.66,53.23,51.53,52.13,182200.0,51.66,53.23,51.53,52.13,182200.0
2008-09-18 10:00:00,52.16,52.3,51.25,51.26,99200.0,52.16,52.3,51.25,51.26,99200.0
2008-09-18 10:30:00,51.26,51.63,50.95,51.29,264000.0,51.26,51.63,50.95,51.29,264000.0
2008-09-18 11:00:00,51.34,51.43,51.18,51.24,146600.0,51.34,51.43,51.18,51.24,146600.0
2008-09-18 11:30:00,51.24,52.1,51.2,52.06,126400.0,51.24,52.1,51.2,52.06,126400.0
2008-09-18 12:00:00,52.13,52.13,51.45,51.69,91000.0,52.13,52.13,51.45,51.69,91000.0
2008-09-18 12:30:00,51.63,51.64,51.38,51.54,67600.0,51.63,51.64,51.38,51.54,67600.0
2008-09-18 13:00:00,51.51,52.22,51.51,51.84,96400.0,51.51,52.22,51.51,51.84,96400.0
2008-09-18 13:30:00,51.79,52.6,51.79,51.96,63800.0,51.79,52.6,51.79,51.96,63800.0
2008-09-18 14:00:00,52.04,52.05,51.5,51.53,64000.0,52.04,52.05,51.5,51.53,64000.0
2008-09-18 14:30:00,51.5,51.97,51.37,51.5,75800.0,51.5,51.97,51.37,51.5,75800.0
2008-09-18 15:00:00,51.51,52.77,51.51,52.74,98200.0,51.51,52.77,51.51,52.74,98200.0
2008-09-18 15:30:00,52.75,53.07,52.75,52.99,199200.0,52.75,53.07,52.75,52.99,199200.0
2008-09-19 09:30:00,55.25,56.99,52.01,53.51,778000.0,55.25,56.99,52.01,53.51,778000.0
2008-09-19 10:00:00,53.74,54.22,53.41,54.0,183600.0,53.74,54.22,53.41,54.0,183600.0
2008-09-19 10:30:00,54.02,54.29,53.88,54.07,135000.0,54.02,54.29,53.88,54.07,135000.0
2008-09-19 11:00:00,54.06,54.66,54.06,54.4,117600.0,54.06,54.66,54.06,54.4,117600.0
2008-09-19 11:30:00,54.43,54.98,54.0,54.98,84000.0,54.43,54.98,54.0,54.98,84000.0
2008-09-19 12:00:00,54.98,54.99,54.51,54.75,175400.0,54.98,54.99,54.51,54.75,175400.0
2008-09-19 12:30:00,54.73,55.0,54.63,55.0,118000.0,54.73,55.0,54.63,55.0,118000.0
2008-09-19 13:00:00,54.97,55.29,54.91,55.17,144600.0,54.97,55.29,54.91,55.17,144600.0
2008-09-19 13:30:00,55.17,55.2,54.32,54.41,97000.0,55.17,55.2,54.32,54.41,97000.0
2008-09-19 14:00:00,54.5,54.54,54.28,54.46,63200.0,54.5,54.54,54.28,54.46,63200.0
2008-09-19 14:30:00,54.5,54.68,54.48,54.63,98000.0,54.5,54.68,54.48,54.63,98000.0
2008-09-19 15:00:00,54.6,54.88,54.45,54.49,124200.0,54.6,54.88,54.45,54.49,124200.0
2008-09-19 15:30:00,54.49,54.52,54.18,54.5,257400.0,54.49,54.52,54.18,54.5,257400.0
2008-09-22 09:30:00,54.29,55.0,54.29,55.0,75800.0,54.29,55.0,54.29,55.0,75800.0
2008-09-22 10:00:00,54.99,55.0,54.37,54.5,162200.0,54.99,55.0,54.37,54.5,162200.0
2008-09-22 10:30:00,54.46,54.57,54.33,54.48,22200.0,54.46,54.57,54.33,54.48,22200.0
2008-09-22 11:00:00,54.49,54.49,53.36,53.6,57800.0,54.49,54.49,53.36,53.6,57800.0
2008-09-22 11:30:00,53.61,53.71,53.16,53.38,37600.0,53.61,53.71,53.16,53.38,37600.0
2008-09-22 12:00:00,53.36,53.45,53.22,53.45,29200.0,53.36,53.45,53.22,53.45,29200.0
2008-09-22 12:30:00,53.45,53.7,53.45,53.7,38200.0,53.45,53.7,53.45,53.7,38200.0
2008-09-22 13:00:00,53.68,53.68,53.37,53.43,28800.0,53.68,53.68,53.37,53.43,28800.0
2008-09-22 13:30:00,53.43,53.71,53.27,53.39,29800.0,53.43,53.71,53.27,53.39,29800.0
2008-09-22 14:00:00,53.37,53.56,53.24,53.35,32800.0,53.37,53.56,53.24,53.35,32800.0
2008-09-22 14:30:00,53.37,53.52,53.21,53.31,39000.0,53.37,53.52,53.21,53.31,39000.0
2008-09-22 15:00:00,53.31,53.38,52.99,52.99,45400.0,53.31,53.38,52.99,52.99,45400.0
2008-09-22 15:30:00,53.02,53.28,52.88,52.94,98200.0,53.02,53.28,52.88,52.94,98200.0
2008-09-23 09:30:00,54.75,57.3,52.89,54.08,55000.0,54.75,57.3,52.89,54.08,55000.0
2008-09-23 10:00:00,54.01,54.01,53.59,53.88,20600.0,54.01,54.01,53.59,53.88,20600.0
2008-09-23 10:30:00,53.91,53.91,53.16,53.32,16400.0,53.91,53.91,53.16,53.32,16400.0
2008-09-23 11:00:00,53.34,53.91,53.32,53.76,17400.0,53.34,53.91,53.32,53.76,17400.0
2008-09-23 11:30:00,53.76,53.88,53.72,53.83,15400.0,53.76,53.88,53.72,53.83,15400.0
2008-09-23 12:00:00,53.82,53.85,53.27,53.33,18000.0,53.82,53.85,53.27,53.33,18000.0
2008-09-23 12:30:00,53.29,53.35,53.24,53.29,36000.0,53.29,53.35,53.24,53.29,36000.0
2008-09-23 13:00:00,53.19,53.27,53.12,53.25,27000.0,53.19,53.27,53.12,53.25,27000.0
2008-09-23 13:30:00,53.23,53.24,52.77,52.95,45600.0,53.23,53.24,52.77,52.95,45600.0
2008-09-23 14:00:00,52.94,53.28,52.91,53.0,63800.0,52.94,53.28,52.91,53.0,63800.0
2008-09-23 14:30:00,53.0,54.01,53.0,53.79,41600.0,53.0,54.01,53.0,53.79,41600.0
2008-09-23 15:00:00,53.75,54.12,53.63,53.63,41400.0,53.75,54.12,53.63,53.63,41400.0
2008-09-23 15:30:00,53.66,53.93,53.23,53.46,75000.0,53.66,53.93,53.23,53.46,75000.0
2008-09-24 09:30:00,54.95,54.96,53.58,54.05,55000.0,54.95,54.96,53.58,54.05,55000.0
2008-09-24 10:00:00,53.96,54.04,53.74,53.89,23000.0,53.96,54.04,53.74,53.89,23000.0
2008-09-24 10:30:00,53.85,54.08,53.79,54.08,28800.0,53.85,54.08,53.79,54.08,28800.0
2008-09-24 11:00:00,54.08,54.17,53.32,53.44,14400.0,54.08,54.17,53.32,53.44,14400.0
2008-09-24 11:30:00,53.52,54.49,53.52,54.42,65200.0,53.52,54.49,53.52,54.42,65200.0
2008-09-24 12:00:00,54.44,54.63,54.19,54.26,60800.0,54.44,54.63,54.19,54.26,60800.0
2008-09-24 12:30:00,54.23,54.28,53.82,53.9,31000.0,54.23,54.28,53.82,53.9,31000.0
2008-09-24 13:00:00,53.89,54.18,53.8,54.05,50200.0,53.89,54.18,53.8,54.05,50200.0
2008-09-24 13:30:00,54.02,54.4,53.74,53.95,71600.0,54.02,54.4,53.74,53.95,71600.0
2008-09-24 14:00:00,53.95,53.99,53.58,53.91,50200.0,53.95,53.99,53.58,53.91,50200.0
2008-09-24 14:30:00,53.91,54.48,53.91,54.37,135000.0,53.91,54.48,53.91,54.37,135000.0
2008-09-24 15:00:00,54.38,54.58,54.08,54.3,51400.0,54.38,54.58,54.08,54.3,51400.0
2008-09-24 15:30:00,54.28,54.32,53.84,53.94,66800.0,54.28,54.32,53.84,53.94,66800.0
2008-09-25 09:30:00,53.93,55.26,53.68,55.19,50200.0,53.93,55.26,53.68,55.19,50200.0
2008-09-25 10:00:00,55.16,55.22,54.57,54.7,54000.0,55.16,55.22,54.57,54.7,54000.0
2008-09-25 10:30:00,54.63,54.7,54.43,54.43,38200.0,54.63,54.7,54.43,54.43,38200.0
2008-09-25 11:00:00,54.46,54.76,54.3,54.69,28800.0,54.46,54.76,54.3,54.69,28800.0
2008-09-25 11:30:00,54.7,54.88,54.7,54.87,19400.0,54.7,54.88,54.7,54.87,19400.0
2008-09-25 12:00:00,54.87,54.95,54.84,54.95,34200.0,54.87,54.95,54.84,54.95,34200.0
2008-09-25 12:30:00,54.96,55.05,54.84,55.0,36200.0,54.96,55.05,54.84,55.0,36200.0
2008-09-25 13:00:00,55.0,55.01,54.84,54.98,33400.0,55.0,55.01,54.84,54.98,33400.0
2008-09-25 13:30:00,54.98,55.01,54.96,55.0,64400.0,54.98,55.01,54.96,55.0,64400.0
2008-09-25 14:00:00,55.0,55.0,54.6,54.73,41400.0,55.0,55.0,54.6,54.73,41400.0
2008-09-25 14:30:00,54.75,55.0,54.74,54.93,70800.0,54.75,55.0,54.74,54.93,70800.0
2008-09-25 15:00:00,54.86,55.0,54.82,54.98,77000.0,54.86,55.0,54.82,54.98,77000.0
2008-09-25 15:30:00,54.96,55.2,54.91,55.01,165400.0,54.96,55.2,54.91,55.01,165400.0
2008-09-26 09:30:00,55.34,55.86,53.84,55.77,95600.0,55.34,55.86,53.84,55.77,95600.0
2008-09-26 10:00:00,55.67,55.84,54.98,54.98,53600.0,55.67,55.84,54.98,54.98,53600.0
2008-09-26 10:30:00,54.99,55.17,54.53,54.6,66000.0,54.99,55.17,54.53,54.6,66000.0
2008-09-26 11:00:00,54.63,55.0,54.42,54.95,68400.0,54.63,55.0,54.42,54.95,68400.0
2008-09-26 11:30:00,54.88,55.0,54.74,54.84,37800.0,54.88,55.0,54.74,54.84,37800.0
2008-09-26 12:00:00,54.84,55.0,54.81,54.93,27000.0,54.84,55.0,54.81,54.93,27000.0
2008-09-26 12:30:00,54.98,55.38,54.91,55.29,59200.0,54.98,55.38,54.91,55.29,59200.0
2008-09-26 13:00:00,55.29,56.17,55.24,55.59,61600.0,55.29,56.17,55.24,55.59,61600.0
2008-09-26 13:30:00,55.61,55.84,55.42,55.58,34200.0,55.61,55.84,55.42,55.58,34200.0
2008-09-26 14:00:00,55.57,55.74,55.34,55.58,51800.0,55.57,55.74,55.34,55.58,51800.0
2008-09-26 14:30:00,55.59,55.7,55.33,55.35,42200.0,55.59,55.7,55.33,55.35,42200.0
2008-09-26 15:00:00,55.38,55.74,54.93,55.52,95200.0,55.38,55.74,54.93,55.52,95200.0
2008-09-26 15:30:00,55.54,55.67,55.21,55.41,118400.0,55.54,55.67,55.21,55.41,118400.0
2008-09-29 09:30:00,54.0,55.08,52.88,53.84,79400.0,54.0,55.08,52.88,53.84,79400.0
2008-09-29 10:00:00,54.01,54.01,53.26,53.88,57600.0,54.01,54.01,53.26,53.88,57600.0
2008-09-29 10:30:00,53.91,54.29,53.84,54.07,106600.0,53.91,54.29,53.84,54.07,106600.0
2008-09-29 11:00:00,54.07,54.15,53.88,53.93,61800.0,54.07,54.15,53.88,53.93,61800.0
2008-09-29 11:30:00,53.92,54.02,53.67,53.7,32800.0,53.92,54.02,53.67,53.7,32800.0
2008-09-29 12:00:00,53.71,53.91,53.29,53.65,29800.0,53.71,53.91,53.29,53.65,29800.0
2008-09-29 12:30:00,53.57,54.0,53.24,54.0,33200.0,53.57,54.0,53.24,54.0,33200.0
2008-09-29 13:00:00,53.99,54.04,53.64,54.04,54400.0,53.99,54.04,53.64,54.04,54400.0
2008-09-29 13:30:00,54.04,54.27,52.99,53.84,67800.0,54.04,54.27,52.99,53.84,67800.0
2008-09-29 14:00:00,53.74,54.27,53.27,53.82,101200.0,53.74,54.27,53.27,53.82,101200.0
2008-09-29 14:30:00,54.04,54.04,53.46,53.91,89400.0,54.04,54.04,53.46,53.91,89400.0
2008-09-29 15:00:00,53.92,53.98,53.31,53.5,123200.0,53.92,53.98,53.31,53.5,123200.0
2008-09-29 15:30:00,53.55,53.73,53.0,53.02,222600.0,53.55,53.73,53.0,53.02,222600.0
2008-09-30 09:30:00,53.1,53.38,52.76,52.77,75000.0,53.1,53.38,52.76,52.77,75000.0
2008-09-30 10:00:00,52.82,52.93,52.26,52.49,60800.0,52.82,52.93,52.26,52.49,60800.0
2008-09-30 10:30:00,52.52,52.78,52.01,52.13,77800.0,52.52,52.78,52.01,52.13,77800.0
2008-09-30 11:00:00,52.06,52.6,52.02,52.56,41400.0,52.06,52.6,52.02,52.56,41400.0
2008-09-30 11:30:00,52.54,52.63,52.17,52.49,54200.0,52.54,52.63,52.17,52.49,54200.0
2008-09-30 12:00:00,52.55,52.63,52.38,52.51,63800.0,52.55,52.63,52.38,52.51,63800.0
2008-09-30 12:30:00,52.52,52.8,52.45,52.5,52400.0,52.52,52.8,52.45,52.5,52400.0
2008-09-30 13:00:00,52.54,52.6,52.16,52.45,54400.0,52.54,52.6,52.16,52.45,54400.0
2008-09-30 13:30:00,52.45,52.82,52.22,52.35,73400.0,52.45,52.82,52.22,52.35,73400.0
2008-09-30 14:00:00,52.27,52.88,52.09,52.87,38800.0,52.27,52.88,52.09,52.87,38800.0
2008-09-30 14:30:00,52.88,53.03,52.31,52.8,76600.0,52.88,53.03,52.31,52.8,76600.0
2008-09-30 15:00:00,52.8,53.18,52.58,52.74,94200.0,52.8,53.18,52.58,52.74,94200.0
2008-09-30 15:30:00,52.76,52.91,52.51,52.63,135000.0,52.76,52.91,52.51,52.63,135000.0
2008-10-01 09:30:00,52.57,54.18,52.57,53.83,55000.0,52.57,54.18,52.57,53.83,55000.0
2008-10-01 10:00:00,53.8,53.91,53.49,53.86,49000.0,53.8,53.91,53.49,53.86,49000.0
2008-10-01 10:30:00,53.86,54.05,53.65,53.78,43200.0,53.86,54.05,53.65,53.78,43200.0
2008-10-01 11:00:00,53.74,53.8,53.51,53.51,52000.0,53.74,53.8,53.51,53.51,52000.0
2008-10-01 11:30:00,53.53,53.63,53.41,53.43,41600.0,53.53,53.63,53.41,53.43,41600.0
2008-10-01 12:00:00,53.46,53.66,53.33,53.45,34800.0,53.46,53.66,53.33,53.45,34800.0
2008-10-01 12:30:00,53.42,53.51,53.33,53.35,22600.0,53.42,53.51,53.33,53.35,22600.0
2008-10-01 13:00:00,53.35,53.47,53.05,53.46,40000.0,53.35,53.47,53.05,53.46,40000.0
2008-10-01 13:30:00,53.47,53.56,53.23,53.28,34800.0,53.47,53.56,53.23,53.28,34800.0
2008-10-01 14:00:00,53.35,53.49,53.27,53.41,26400.0,53.35,53.49,53.27,53.41,26400.0
2008-10-01 14:30:00,53.34,53.44,53.17,53.19,57600.0,53.34,53.44,53.17,53.19,57600.0
2008-10-01 15:00:00,53.18,53.24,53.04,53.15,80000.0,53.18,53.24,53.04,53.15,80000.0
2008-10-01 15:30:00,53.16,53.27,53.01,53.02,282200.0,53.16,53.27,53.01,53.02,282200.0
2008-10-02 09:30:00,53.18,53.99,52.75,52.98,85600.0,53.18,53.99,52.75,52.98,85600.0
2008-10-02 10:00:00,52.96,53.0,52.76,52.76,118600.0,52.96,53.0,52.76,52.76,118600.0
2008-10-02 10:30:00,52.73,52.91,52.5,52.59,31200.0,52.73,52.91,52.5,52.59,31200.0
2008-10-02 11:00:00,52.6,52.62,52.29,52.29,47800.0,52.6,52.62,52.29,52.29,47800.0
2008-10-02 11:30:00,52.31,52.32,52.0,52.1,48200.0,52.31,52.32,52.0,52.1,48200.0
2008-10-02 12:00:00,52.09,52.09,51.88,51.97,49600.0,52.09,52.09,51.88,51.97,49600.0
2008-10-02 12:30:00,52.01,52.14,52.0,52.0,28200.0,52.01,52.14,52.0,52.0,28200.0
2008-10-02 13:00:00,52.01,52.02,51.92,51.97,55400.0,52.01,52.02,51.92,51.97,55400.0
2008-10-02 13:30:00,51.96,52.0,51.76,51.98,91000.0,51.96,52.0,51.76,51.98,91000.0
2008-10-02 14:00:00,51.95,51.98,51.88,51.88,27600.0,51.95,51.98,51.88,51.88,27600.0
2008-10-02 14:30:00,51.88,51.97,51.49,51.9,109400.0,51.88,51.97,51.49,51.9,109400.0
2008-10-02 15:00:00,51.91,51.99,51.87,51.95,88000.0,51.91,51.99,51.87,51.95,88000.0
2008-10-02 15:30:00,51.94,52.11,51.72,52.04,112200.0,51.94,52.11,51.72,52.04,112200.0
2008-10-03 09:30:00,52.24,52.27,51.51,51.93,69400.0,52.24,52.27,51.51,51.93,69400.0
2008-10-03 10:00:00,51.93,52.05,51.89,52.04,95200.0,51.93,52.05,51.89,52.04,95200.0
2008-10-03 10:30:00,52.02,52.34,52.01,52.1,91200.0,52.02,52.34,52.01,52.1,91200.0
2008-10-03 11:00:00,52.1,52.21,51.5,51.59,40600.0,52.1,52.21,51.5,51.59,40600.0
2008-10-03 11:30:00,51.67,51.84,51.5,51.55,32800.0,51.67,51.84,51.5,51.55,32800.0
2008-10-03 12:00:00,51.5,51.63,51.5,51.55,33800.0,51.5,51.63,51.5,51.55,33800.0
2008-10-03 12:30:00,51.54,51.95,51.5,51.85,22400.0,51.54,51.95,51.5,51.85,22400.0
2008-10-03 13:00:00,51.88,52.04,51.5,51.57,38400.0,51.88,52.04,51.5,51.57,38400.0
2008-10-03 13:30:00,51.54,51.62,50.71,51.26,127600.0,51.54,51.62,50.71,51.26,127600.0
2008-10-03 14:00:00,51.27,51.77,51.0,51.55,94200.0,51.27,51.77,51.0,51.55,94200.0
2008-10-03 14:30:00,51.56,51.75,51.27,51.63,235800.0,51.56,51.75,51.27,51.63,235800.0
2008-10-03 15:00:00,51.61,51.63,50.85,50.88,168600.0,51.61,51.63,50.85,50.88,168600.0
2008-10-03 15:30:00,50.9,51.03,49.77,50.19,394800.0,50.9,51.03,49.77,50.19,394800.0
2008-10-06 09:30:00,49.51,49.51,47.04,47.21,224800.0,49.51,49.51,47.04,47.21,224800.0
2008-10-06 10:00:00,47.55,47.55,46.24,46.41,261200.0,47.55,47.55,46.24,46.41,261200.0
2008-10-06 10:30:00,46.35,47.11,45.99,47.09,259000.0,46.35,47.11,45.99,47.09,259000.0
2008-10-06 11:00:00,47.13,47.6,46.91,47.49,119600.0,47.13,47.6,46.91,47.49,119600.0
2008-10-06 11:30:00,47.49,47.85,47.27,47.3,79800.0,47.49,47.85,47.27,47.3,79800.0
2008-10-06 12:00:00,47.33,47.45,47.02,47.08,61800.0,47.33,47.45,47.02,47.08,61800.0
2008-10-06 12:30:00,47.04,47.16,46.61,46.74,57400.0,47.04,47.16,46.61,46.74,57400.0
2008-10-06 13:00:00,46.72,46.97,46.4,46.68,50600.0,46.72,46.97,46.4,46.68,50600.0
2008-10-06 13:30:00,46.7,46.79,46.3,46.37,80000.0,46.7,46.79,46.3,46.37,80000.0
2008-10-06 14:00:00,46.32,46.34,45.31,45.42,112000.0,46.32,46.34,45.31,45.42,112000.0
2008-10-06 14:30:00,45.38,45.92,45.15,45.92,131800.0,45.38,45.92,45.15,45.92,131800.0
2008-10-06 15:00:00,45.89,47.86,45.74,47.8,124200.0,45.89,47.86,45.74,47.8,124200.0
2008-10-06 15:30:00,47.84,48.19,47.17,47.42,151200.0,47.84,48.19,47.17,47.42,151200.0
2008-10-07 09:30:00,48.14,48.16,46.61,47.59,119600.0,48.14,48.16,46.61,47.59,119600.0
2008-10-07 10:00:00,47.66,48.05,47.56,47.99,117600.0,47.66,48.05,47.56,47.99,117600.0
2008-10-07 10:30:00,47.99,48.97,47.88,48.75,176400.0,47.99,48.97,47.88,48.75,176400.0
2008-10-07 11:00:00,48.76,48.9,48.39,48.59,156000.0,48.76,48.9,48.39,48.59,156000.0
2008-10-07 11:30:00,48.6,48.84,48.48,48.84,152000.0,48.6,48.84,48.48,48.84,152000.0
2008-10-07 12:00:00,48.9,48.9,48.02,48.17,112400.0,48.9,48.9,48.02,48.17,112400.0
2008-10-07 12:30:00,48.26,48.43,47.24,47.66,71200.0,48.26,48.43,47.24,47.66,71200.0
2008-10-07 13:00:00,47.71,47.74,47.02,47.2,100000.0,47.71,47.74,47.02,47.2,100000.0
2008-10-07 13:30:00,47.21,47.5,46.66,46.93,145600.0,47.21,47.5,46.66,46.93,145600.0
2008-10-07 14:00:00,46.93,47.51,46.77,47.51,57600.0,46.93,47.51,46.77,47.51,57600.0
2008-10-07 14:30:00,47.47,47.88,47.19,47.33,84000.0,47.47,47.88,47.19,47.33,84000.0
2008-10-07 15:00:00,47.4,47.56,46.83,46.91,126600.0,47.4,47.56,46.83,46.91,126600.0
2008-10-07 15:30:00,46.94,47.6,46.69,46.81,281000.0,46.94,47.6,46.69,46.81,281000.0
2008-10-08 09:30:00,45.85,48.8,45.15,48.71,252000.0,45.85,48.8,45.15,48.71,252000.0
2008-10-08 10:00:00,48.71,49.35,48.23,48.65,356400.0,48.71,49.35,48.23,48.65,356400.0
2008-10-08 10:30:00,48.65,49.02,48.37,48.62,109800.0,48.65,49.02,48.37,48.62,109800.0
2008-10-08 11:00:00,48.7,49.08,48.63,49.05,86600.0,48.7,49.08,48.63,49.05,86600.0
2008-10-08 11:30:00,49.03,49.06,48.31,48.47,201800.0,49.03,49.06,48.31,48.47,201800.0
2008-10-08 12:00:00,48.46,48.48,47.62,47.68,123200.0,48.46,48.48,47.62,47.68,123200.0
2008-10-08 12:30:00,47.68,48.07,47.3,48.03,66400.0,47.68,48.07,47.3,48.03,66400.0
2008-10-08 13:00:00,48.12,48.83,48.12,48.48,123600.0,48.12,48.83,48.12,48.48,123600.0
2008-10-08 13:30:00,48.48,50.07,48.44,49.99,109400.0,48.48,50.07,48.44,49.99,109400.0
2008-10-08 14:00:00,49.99,50.13,49.6,49.8,92000.0,49.99,50.13,49.6,49.8,92000.0
2008-10-08 14:30:00,49.76,49.77,49.06,49.52,85600.0,49.76,49.77,49.06,49.52,85600.0
2008-10-08 15:00:00,49.44,49.9,49.24,49.44,111400.0,49.44,49.9,49.24,49.44,111400.0
2008-10-08 15:30:00,49.48,49.66,48.13,48.38,237800.0,49.48,49.66,48.13,48.38,237800.0
2008-10-09 09:30:00,48.22,49.96,48.22,49.38,96000.0,48.22,49.96,48.22,49.38,96000.0
2008-10-09 10:00:00,49.34,49.98,48.66,48.66,35400.0,49.34,49.98,48.66,48.66,35400.0
2008-10-09 10:30:00,48.66,48.91,48.09,48.42,102400.0,48.66,48.91,48.09,48.42,102400.0
2008-10-09 11:00:00,48.46,49.02,48.18,48.95,75000.0,48.46,49.02,48.18,48.95,75000.0
2008-10-09 11:30:00,48.96,49.24,48.81,49.1,84000.0,48.96,49.24,48.81,49.1,84000.0
2008-10-09 12:00:00,49.12,49.13,48.24,48.25,54600.0,49.12,49.13,48.24,48.25,54600.0
2008-10-09 12:30:00,48.17,48.31,47.74,47.99,30200.0,48.17,48.31,47.74,47.99,30200.0
2008-10-09 13:00:00,48.0,48.5,48.0,48.32,48000.0,48.0,48.5,48.0,48.32,48000.0
2008-10-09 13:30:00,48.22,48.25,47.55,47.68,42600.0,48.22,48.25,47.55,47.68,42600.0
2008-10-09 14:00:00,47.83,48.13,47.37,47.48,57600.0,47.83,48.13,47.37,47.48,57600.0
2008-10-09 14:30:00,47.43,47.54,46.92,46.95,67600.0,47.43,47.54,46.92,46.95,67600.0
2008-10-09 15:00:00,46.93,47.04,46.45,46.76,99800.0,46.93,47.04,46.45,46.76,99800.0
2008-10-09 15:30:00,46.7,46.74,45.34,45.77,229200.0,46.7,46.74,45.34,45.77,229200.0
2008-10-10 09:30:00,44.85,45.54,43.77,45.3,173800.0,44.85,45.54,43.77,45.3,173800.0
2008-10-10 10:00:00,45.3,45.58,44.35,44.58,148200.0,45.3,45.58,44.35,44.58,148200.0
2008-10-10 10:30:00,44.55,44.55,43.55,43.7,142400.0,44.55,44.55,43.55,43.7,142400.0
2008-10-10 11:00:00,43.7,44.01,43.01,43.01,77400.0,43.7,44.01,43.01,43.01,77400.0
2008-10-10 11:30:00,42.99,43.39,42.71,42.85,40600.0,42.99,43.39,42.71,42.85,40600.0
2008-10-10 12:00:00,42.82,42.92,42.21,42.34,136200.0,42.82,42.92,42.21,42.34,136200.0
2008-10-10 12:30:00,42.32,43.07,42.15,42.94,130800.0,42.32,43.07,42.15,42.94,130800.0
2008-10-10 13:00:00,42.97,43.1,42.54,43.02,144200.0,42.97,43.1,42.54,43.02,144200.0
2008-10-10 13:30:00,43.04,43.1,41.87,42.43,117000.0,43.04,43.1,41.87,42.43,117000.0
2008-10-10 14:00:00,42.52,43.58,42.29,43.09,122400.0,42.52,43.58,42.29,43.09,122400.0
2008-10-10 14:30:00,43.12,43.2,42.84,42.93,73600.0,43.12,43.2,42.84,42.93,73600.0
2008-10-10 15:00:00,42.92,45.0,42.79,44.99,123000.0,42.92,45.0,42.79,44.99,123000.0
2008-10-10 15:30:00,44.95,45.75,44.37,45.16,239600.0,44.95,45.75,44.37,45.16,239600.0
2008-10-13 09:30:00,46.27,47.15,46.01,46.94,77200.0,46.27,47.15,46.01,46.94,77200.0
2008-10-13 10:00:00,46.94,46.99,45.69,46.12,40600.0,46.94,46.99,45.69,46.12,40600.0
2008-10-13 10:30:00,46.12,46.34,46.09,46.26,46000.0,46.12,46.34,46.09,46.26,46000.0
2008-10-13 11:00:00,46.22,46.7,46.22,46.56,26800.0,46.22,46.7,46.22,46.56,26800.0
2008-10-13 11:30:00,46.63,46.85,46.52,46.71,71800.0,46.63,46.85,46.52,46.71,71800.0
2008-10-13 12:00:00,46.66,46.75,46.4,46.75,52400.0,46.66,46.75,46.4,46.75,52400.0
2008-10-13 12:30:00,46.74,46.9,46.71,46.88,26000.0,46.74,46.9,46.71,46.88,26000.0
2008-10-13 13:00:00,46.9,47.04,46.88,46.88,52600.0,46.9,47.04,46.88,46.88,52600.0
2008-10-13 13:30:00,46.85,47.13,46.85,46.96,37400.0,46.85,47.13,46.85,46.96,37400.0
2008-10-13 14:00:00,46.91,46.96,46.59,46.69,38800.0,46.91,46.96,46.59,46.69,38800.0
2008-10-13 14:30:00,46.72,47.73,46.71,47.69,53000.0,46.72,47.73,46.71,47.69,53000.0
2008-10-13 15:00:00,47.66,48.37,47.65,48.23,80200.0,47.66,48.37,47.65,48.23,80200.0
2008-10-13 15:30:00,48.21,48.37,47.88,48.32,161800.0,48.21,48.37,47.88,48.32,161800.0
2008-10-14 09:30:00,48.59,49.38,48.49,48.75,119200.0,48.59,49.38,48.49,48.75,119200.0
2008-10-14 10:00:00,48.74,49.25,47.5,47.82,117200.0,48.74,49.25,47.5,47.82,117200.0
2008-10-14 10:30:00,47.82,47.85,46.91,47.41,49600.0,47.82,47.85,46.91,47.41,49600.0
2008-10-14 11:00:00,47.43,47.67,47.24,47.67,60400.0,47.43,47.67,47.24,47.67,60400.0
2008-10-14 11:30:00,47.75,48.0,47.57,47.57,49800.0,47.75,48.0,47.57,47.57,49800.0
2008-10-14 12:00:00,47.58,47.76,47.14,47.76,33200.0,47.58,47.76,47.14,47.76,33200.0
2008-10-14 12:30:00,47.76,48.0,47.69,47.71,31200.0,47.76,48.0,47.69,47.71,31200.0
2008-10-14 13:00:00,47.72,47.99,47.72,47.97,52400.0,47.72,47.99,47.72,47.97,52400.0
2008-10-14 13:30:00,47.95,48.0,47.83,47.99,30400.0,47.95,48.0,47.83,47.99,30400.0
2008-10-14 14:00:00,47.99,48.16,47.41,47.81,45600.0,47.99,48.16,47.41,47.81,45600.0
2008-10-14 14:30:00,47.8,47.8,46.85,47.23,78400.0,47.8,47.8,46.85,47.23,78400.0
2008-10-14 15:00:00,47.21,47.88,47.11,47.6,53200.0,47.21,47.88,47.11,47.6,53200.0
2008-10-14 15:30:00,47.6,48.18,47.56,47.62,125600.0,47.6,48.18,47.56,47.62,125600.0
2008-10-15 09:30:00,46.63,47.77,46.63,47.32,41600.0,46.63,47.77,46.63,47.32,41600.0
2008-10-15 10:00:00,47.34,47.48,46.41,46.95,138800.0,47.34,47.48,46.41,46.95,138800.0
2008-10-15 10:30:00,47.1,47.29,46.87,47.0,105800.0,47.1,47.29,46.87,47.0,105800.0
2008-10-15 11:00:00,47.08,47.18,46.38,46.55,90200.0,47.08,47.18,46.38,46.55,90200.0
2008-10-15 11:30:00,46.58,46.9,46.4,46.84,34800.0,46.58,46.9,46.4,46.84,34800.0
2008-10-15 12:00:00,46.87,47.17,46.38,46.54,68800.0,46.87,47.17,46.38,46.54,68800.0
2008-10-15 12:30:00,46.52,47.09,46.52,46.74,25000.0,46.52,47.09,46.52,46.74,25000.0
2008-10-15 13:00:00,46.67,46.72,46.38,46.49,80800.0,46.67,46.72,46.38,46.49,80800.0
2008-10-15 13:30:00,46.38,46.47,45.65,45.97,43600.0,46.38,46.47,45.65,45.97,43600.0
2008-10-15 14:00:00,45.89,46.1,45.55,46.1,51000.0,45.89,46.1,45.55,46.1,51000.0
2008-10-15 14:30:00,46.11,46.88,46.11,46.49,60600.0,46.11,46.88,46.11,46.49,60600.0
2008-10-15 15:00:00,46.47,46.84,45.91,46.05,81800.0,46.47,46.84,45.91,46.05,81800.0
2008-10-15 15:30:00,46.11,46.29,44.99,44.99,118400.0,46.11,46.29,44.99,44.99,118400.0
2008-10-16 09:30:00,45.0,47.01,44.56,45.95,91400.0,45.0,47.01,44.56,45.95,91400.0
2008-10-16 10:00:00,46.12,46.18,44.48,44.48,57000.0,46.12,46.18,44.48,44.48,57000.0
2008-10-16 10:30:00,44.36,44.72,43.82,44.0,45800.0,44.36,44.72,43.82,44.0,45800.0
2008-10-16 11:00:00,43.96,44.24,43.51,44.22,76800.0,43.96,44.24,43.51,44.22,76800.0
2008-10-16 11:30:00,44.22,45.49,44.22,45.13,56600.0,44.22,45.49,44.22,45.13,56600.0
2008-10-16 12:00:00,45.09,45.99,44.55,45.49,58200.0,45.09,45.99,44.55,45.49,58200.0
2008-10-16 12:30:00,45.43,45.88,45.18,45.72,27400.0,45.43,45.88,45.18,45.72,27400.0
2008-10-16 13:00:00,45.74,45.97,45.07,45.51,36400.0,45.74,45.97,45.07,45.51,36400.0
2008-10-16 13:30:00,45.49,46.12,45.4,46.01,37200.0,45.49,46.12,45.4,46.01,37200.0
2008-10-16 14:00:00,46.02,46.06,45.45,45.61,57400.0,46.02,46.06,45.45,45.61,57400.0
2008-10-16 14:30:00,45.66,46.74,45.44,46.31,138200.0,45.66,46.74,45.44,46.31,138200.0
2008-10-16 15:00:00,46.31,46.83,46.15,46.46,147400.0,46.31,46.83,46.15,46.46,147400.0
2008-10-16 15:30:00,46.55,47.86,46.55,47.68,266000.0,46.55,47.86,46.55,47.68,266000.0
2008-10-17 09:30:00,46.76,49.18,46.35,49.12,224000.0,46.76,49.18,46.35,49.12,224000.0
2008-10-17 10:00:00,49.13,49.13,47.88,48.0,140800.0,49.13,49.13,47.88,48.0,140800.0
2008-10-17 10:30:00,48.0,48.89,47.93,48.88,99000.0,48.0,48.89,47.93,48.88,99000.0
2008-10-17 11:00:00,48.83,48.93,48.14,48.18,54400.0,48.83,48.93,48.14,48.18,54400.0
2008-10-17 11:30:00,48.13,48.19,47.79,47.96,12600.0,48.13,48.19,47.79,47.96,12600.0
2008-10-17 12:00:00,47.96,48.62,47.95,48.6,16000.0,47.96,48.62,47.95,48.6,16000.0
2008-10-17 12:30:00,48.6,48.68,48.39,48.63,56200.0,48.6,48.68,48.39,48.63,56200.0
2008-10-17 13:00:00,48.65,49.0,48.49,49.0,36400.0,48.65,49.0,48.49,49.0,36400.0
2008-10-17 13:30:00,49.0,49.8,48.95,49.08,76400.0,49.0,49.8,48.95,49.08,76400.0
2008-10-17 14:00:00,49.23,49.53,48.68,48.76,60000.0,49.23,49.53,48.68,48.76,60000.0
2008-10-17 14:30:00,48.74,49.18,48.41,48.97,97600.0,48.74,49.18,48.41,48.97,97600.0
2008-10-17 15:00:00,48.96,49.4,48.05,48.34,149800.0,48.96,49.4,48.05,48.34,149800.0
2008-10-17 15:30:00,48.36,48.73,47.99,48.01,134600.0,48.36,48.73,47.99,48.01,134600.0
2008-10-20 09:30:00,48.07,49.13,48.07,48.63,45400.0,48.07,49.13,48.07,48.63,45400.0
2008-10-20 10:00:00,48.58,49.22,48.17,48.22,29800.0,48.58,49.22,48.17,48.22,29800.0
2008-10-20 10:30:00,48.27,48.54,47.98,48.54,29400.0,48.27,48.54,47.98,48.54,29400.0
2008-10-20 11:00:00,48.58,48.6,48.07,48.55,44200.0,48.58,48.6,48.07,48.55,44200.0
2008-10-20 11:30:00,48.55,49.11,48.47,49.05,49800.0,48.55,49.11,48.47,49.05,49800.0
2008-10-20 12:00:00,49.03,49.13,48.8,48.8,54600.0,49.03,49.13,48.8,48.8,54600.0
2008-10-20 12:30:00,48.77,48.77,48.22,48.52,43000.0,48.77,48.77,48.22,48.52,43000.0
2008-10-20 13:00:00,48.52,49.19,48.42,49.19,20800.0,48.52,49.19,48.42,49.19,20800.0
2008-10-20 13:30:00,49.22,49.45,49.02,49.14,25400.0,49.22,49.45,49.02,49.14,25400.0
2008-10-20 14:00:00,49.19,49.99,49.17,49.63,26400.0,49.19,49.99,49.17,49.63,26400.0
2008-10-20 14:30:00,49.59,49.63,48.99,49.59,127600.0,49.59,49.63,48.99,49.59,127600.0
2008-10-20 15:00:00,49.68,49.87,49.51,49.73,50200.0,49.68,49.87,49.51,49.73,50200.0
2008-10-20 15:30:00,49.73,50.48,49.59,50.43,225400.0,49.73,50.48,49.59,50.43,225400.0
2008-10-21 09:30:00,50.12,50.9,49.21,50.9,34200.0,50.12,50.9,49.21,50.9,34200.0
2008-10-21 10:00:00,50.89,50.89,50.17,50.6,42400.0,50.89,50.89,50.17,50.6,42400.0
2008-10-21 10:30:00,50.42,50.55,50.27,50.52,35200.0,50.42,50.55,50.27,50.52,35200.0
2008-10-21 11:00:00,50.52,50.74,50.38,50.57,29200.0,50.52,50.74,50.38,50.57,29200.0
2008-10-21 11:30:00,50.62,50.74,49.94,50.01,43600.0,50.62,50.74,49.94,50.01,43600.0
2008-10-21 12:00:00,49.97,50.56,49.71,50.27,75800.0,49.97,50.56,49.71,50.27,75800.0
2008-10-21 12:30:00,50.24,50.66,50.21,50.24,23600.0,50.24,50.66,50.21,50.24,23600.0
2008-10-21 13:00:00,50.23,50.88,50.2,50.81,31400.0,50.23,50.88,50.2,50.81,31400.0
2008-10-21 13:30:00,50.8,51.07,50.8,50.89,23000.0,50.8,51.07,50.8,50.89,23000.0
2008-10-21 14:00:00,50.92,51.48,50.92,51.35,45000.0,50.92,51.48,50.92,51.35,45000.0
2008-10-21 14:30:00,51.41,51.5,51.02,51.02,105800.0,51.41,51.5,51.02,51.02,105800.0
2008-10-21 15:00:00,51.09,51.33,50.37,50.47,124200.0,51.09,51.33,50.37,50.47,124200.0
2008-10-21 15:30:00,50.43,50.51,50.08,50.44,356600.0,50.43,50.51,50.08,50.44,356600.0
2008-10-22 09:30:00,50.01,50.01,49.32,49.56,104800.0,50.01,50.01,49.32,49.56,104800.0
2008-10-22 10:00:00,49.63,49.76,49.33,49.53,107800.0,49.63,49.76,49.33,49.53,107800.0
2008-10-22 10:30:00,49.57,50.74,49.57,50.23,47000.0,49.57,50.74,49.57,50.23,47000.0
2008-10-22 11:00:00,50.35,50.81,49.96,50.38,35000.0,50.35,50.81,49.96,50.38,35000.0
2008-10-22 11:30:00,50.38,51.06,50.27,51.03,46400.0,50.38,51.06,50.27,51.03,46400.0
2008-10-22 12:00:00,51.02,52.05,51.01,51.46,131400.0,51.02,52.05,51.01,51.46,131400.0
2008-10-22 12:30:00,51.48,51.55,50.75,50.77,44600.0,51.48,51.55,50.75,50.77,44600.0
2008-10-22 13:00:00,50.73,50.73,50.15,50.26,48000.0,50.73,50.73,50.15,50.26,48000.0
2008-10-22 13:30:00,50.24,50.66,49.7,50.6,41400.0,50.24,50.66,49.7,50.6,41400.0
2008-10-22 14:00:00,50.6,50.73,50.21,50.7,44000.0,50.6,50.73,50.21,50.7,44000.0
2008-10-22 14:30:00,50.65,50.65,49.73,50.05,62000.0,50.65,50.65,49.73,50.05,62000.0
2008-10-22 15:00:00,50.1,50.33,49.6,49.71,63600.0,50.1,50.33,49.6,49.71,63600.0
2008-10-22 15:30:00,49.71,50.43,49.31,50.35,137800.0,49.71,50.43,49.31,50.35,137800.0
2008-10-23 09:30:00,50.25,50.77,49.02,49.12,53800.0,50.25,50.77,49.02,49.12,53800.0
2008-10-23 10:00:00,49.16,49.33,48.55,48.55,77600.0,49.16,49.33,48.55,48.55,77600.0
2008-10-23 10:30:00,48.57,49.51,48.29,49.51,96800.0,48.57,49.51,48.29,49.51,96800.0
2008-10-23 11:00:00,49.51,49.55,48.66,48.66,39600.0,49.51,49.55,48.66,48.66,39600.0
2008-10-23 11:30:00,48.66,49.01,48.63,48.77,39800.0,48.66,49.01,48.63,48.77,39800.0
2008-10-23 12:00:00,48.72,48.8,47.52,47.52,74600.0,48.72,48.8,47.52,47.52,74600.0
2008-10-23 12:30:00,47.6,47.93,47.27,47.27,67200.0,47.6,47.93,47.27,47.27,67200.0
2008-10-23 13:00:00,47.26,47.47,46.74,46.74,56000.0,47.26,47.47,46.74,46.74,56000.0
2008-10-23 13:30:00,46.73,46.73,45.94,46.13,167800.0,46.73,46.73,45.94,46.13,167800.0
2008-10-23 14:00:00,46.11,46.13,45.0,45.66,196600.0,46.11,46.13,45.0,45.66,196600.0
2008-10-23 14:30:00,45.69,45.88,45.2,45.48,225800.0,45.69,45.88,45.2,45.48,225800.0
2008-10-23 15:00:00,45.49,46.14,45.37,45.99,148400.0,45.49,46.14,45.37,45.99,148400.0
2008-10-23 15:30:00,45.95,47.0,45.54,46.94,226600.0,45.95,47.0,45.54,46.94,226600.0
2008-10-24 09:30:00,43.7,45.02,43.06,44.98,145800.0,43.7,45.02,43.06,44.98,145800.0
2008-10-24 10:00:00,45.01,45.46,44.57,45.34,75800.0,45.01,45.46,44.57,45.34,75800.0
2008-10-24 10:30:00,45.41,45.49,44.96,45.21,45400.0,45.41,45.49,44.96,45.21,45400.0
2008-10-24 11:00:00,45.29,46.02,45.29,45.97,58600.0,45.29,46.02,45.29,45.97,58600.0
2008-10-24 11:30:00,45.98,46.05,45.82,45.85,35200.0,45.98,46.05,45.82,45.85,35200.0
2008-10-24 12:00:00,45.74,45.91,45.34,45.35,51400.0,45.74,45.91,45.34,45.35,51400.0
2008-10-24 12:30:00,45.35,45.7,45.27,45.4,55800.0,45.35,45.7,45.27,45.4,55800.0
2008-10-24 13:00:00,45.43,45.54,45.04,45.16,76400.0,45.43,45.54,45.04,45.16,76400.0
2008-10-24 13:30:00,45.13,45.17,44.44,44.63,82800.0,45.13,45.17,44.44,44.63,82800.0
2008-10-24 14:00:00,44.63,44.85,44.43,44.8,51400.0,44.63,44.85,44.43,44.8,51400.0
2008-10-24 14:30:00,44.8,45.02,44.7,44.93,128200.0,44.8,45.02,44.7,44.93,128200.0
2008-10-24 15:00:00,44.88,45.2,44.77,45.0,148600.0,44.88,45.2,44.77,45.0,148600.0
2008-10-24 15:30:00,45.0,45.0,44.44,44.44,142000.0,45.0,45.0,44.44,44.44,142000.0
2008-10-27 09:30:00,43.74,44.0,43.15,43.49,73200.0,43.74,44.0,43.15,43.49,73200.0
2008-10-27 10:00:00,43.49,43.55,43.07,43.21,41800.0,43.49,43.55,43.07,43.21,41800.0
2008-10-27 10:30:00,43.19,43.9,42.84,43.82,78200.0,43.19,43.9,42.84,43.82,78200.0
2008-10-27 11:00:00,43.79,43.91,42.85,43.04,63600.0,43.79,43.91,42.85,43.04,63600.0
2008-10-27 11:30:00,43.06,43.12,42.86,43.08,59000.0,43.06,43.12,42.86,43.08,59000.0
2008-10-27 12:00:00,43.1,43.23,42.95,43.0,82400.0,43.1,43.23,42.95,43.0,82400.0
2008-10-27 12:30:00,42.98,43.25,42.86,43.22,57000.0,42.98,43.25,42.86,43.22,57000.0
2008-10-27 13:00:00,43.24,43.25,42.95,43.18,75200.0,43.24,43.25,42.95,43.18,75200.0
2008-10-27 13:30:00,43.18,43.18,42.63,42.73,175000.0,43.18,43.18,42.63,42.73,175000.0
2008-10-27 14:00:00,42.77,42.87,42.13,42.14,159000.0,42.77,42.87,42.13,42.14,159000.0
2008-10-27 14:30:00,42.13,42.15,41.81,41.88,194800.0,42.13,42.15,41.81,41.88,194800.0
2008-10-27 15:00:00,41.91,42.0,41.59,41.74,247000.0,41.91,42.0,41.59,41.74,247000.0
2008-10-27 15:30:00,41.72,41.8,40.38,40.49,250400.0,41.72,41.8,40.38,40.49,250400.0
2008-10-28 09:30:00,40.79,41.53,40.69,40.79,70200.0,40.79,41.53,40.69,40.79,70200.0
2008-10-28 10:00:00,40.72,40.76,38.82,38.9,200600.0,40.72,40.76,38.82,38.9,200600.0
2008-10-28 10:30:00,38.9,39.0,37.99,38.2,174200.0,38.9,39.0,37.99,38.2,174200.0
2008-10-28 11:00:00,38.29,38.55,38.01,38.43,112200.0,38.29,38.55,38.01,38.43,112200.0
2008-10-28 11:30:00,38.49,38.7,37.92,37.99,103800.0,38.49,38.7,37.92,37.99,103800.0
2008-10-28 12:00:00,38.0,38.06,37.32,37.35,90000.0,38.0,38.06,37.32,37.35,90000.0
2008-10-28 12:30:00,37.48,37.93,37.41,37.63,109600.0,37.48,37.93,37.41,37.63,109600.0
2008-10-28 13:00:00,37.63,38.13,37.49,37.9,175200.0,37.63,38.13,37.49,37.9,175200.0
2008-10-28 13:30:00,37.9,38.53,37.54,38.48,167200.0,37.9,38.53,37.54,38.48,167200.0
2008-10-28 14:00:00,38.48,38.55,38.38,38.54,90400.0,38.48,38.55,38.38,38.54,90400.0
2008-10-28 14:30:00,38.55,38.81,38.45,38.7,117600.0,38.55,38.81,38.45,38.7,117600.0
2008-10-28 15:00:00,38.73,38.74,38.19,38.37,191400.0,38.73,38.74,38.19,38.37,191400.0
2008-10-28 15:30:00,38.38,38.48,38.06,38.38,378000.0,38.38,38.48,38.06,38.38,378000.0
2008-10-29 09:30:00,37.92,39.1,37.52,38.6,176600.0,37.92,39.1,37.52,38.6,176600.0
2008-10-29 10:00:00,38.6,39.85,38.34,39.53,233000.0,38.6,39.85,38.34,39.53,233000.0
2008-10-29 10:30:00,39.46,39.85,39.2,39.77,164800.0,39.46,39.85,39.2,39.77,164800.0
2008-10-29 11:00:00,39.8,39.99,39.45,39.73,230200.0,39.8,39.99,39.45,39.73,230200.0
2008-10-29 11:30:00,39.73,39.89,39.5,39.54,118600.0,39.73,39.89,39.5,39.54,118600.0
2008-10-29 12:00:00,39.57,40.38,39.38,40.17,108200.0,39.57,40.38,39.38,40.17,108200.0
2008-10-29 12:30:00,40.22,40.66,40.06,40.32,76600.0,40.22,40.66,40.06,40.32,76600.0
2008-10-29 13:00:00,40.33,40.62,40.29,40.52,66400.0,40.33,40.62,40.29,40.52,66400.0
2008-10-29 13:30:00,40.53,40.66,40.09,40.49,90600.0,40.53,40.66,40.09,40.49,90600.0
2008-10-29 14:00:00,40.5,40.74,39.92,40.24,74000.0,40.5,40.74,39.92,40.24,74000.0
2008-10-29 14:30:00,40.28,40.37,39.43,39.91,104400.0,40.28,40.37,39.43,39.91,104400.0
2008-10-29 15:00:00,39.88,40.62,39.37,40.45,143000.0,39.88,40.62,39.37,40.45,143000.0
2008-10-29 15:30:00,40.41,40.62,39.64,39.87,248600.0,40.41,40.62,39.64,39.87,248600.0
2008-10-30 09:30:00,41.31,41.4,40.0,41.13,196800.0,41.31,41.4,40.0,41.13,196800.0
2008-10-30 10:00:00,41.2,41.4,40.74,41.21,172800.0,41.2,41.4,40.74,41.21,172800.0
2008-10-30 10:30:00,41.18,41.35,40.76,41.33,106400.0,41.18,41.35,40.76,41.33,106400.0
2008-10-30 11:00:00,41.34,41.76,41.34,41.74,139400.0,41.34,41.76,41.34,41.74,139400.0
2008-10-30 11:30:00,41.72,41.86,41.46,41.49,57600.0,41.72,41.86,41.46,41.49,57600.0
2008-10-30 12:00:00,41.49,42.13,41.45,41.87,69200.0,41.49,42.13,41.45,41.87,69200.0
2008-10-30 12:30:00,42.01,42.18,41.84,41.85,35600.0,42.01,42.18,41.84,41.85,35600.0
2008-10-30 13:00:00,41.89,42.36,41.89,41.93,106600.0,41.89,42.36,41.89,41.93,106600.0
2008-10-30 13:30:00,41.93,41.95,41.55,41.77,85800.0,41.93,41.95,41.55,41.77,85800.0
2008-10-30 14:00:00,41.73,42.63,41.72,42.54,86600.0,41.73,42.63,41.72,42.54,86600.0
2008-10-30 14:30:00,42.55,42.95,42.49,42.66,105600.0,42.55,42.95,42.49,42.66,105600.0
2008-10-30 15:00:00,42.7,42.87,42.14,42.29,108000.0,42.7,42.87,42.14,42.29,108000.0
2008-10-30 15:30:00,42.34,42.48,41.91,42.25,188200.0,42.34,42.48,41.91,42.25,188200.0
2008-10-31 09:30:00,42.49,42.87,42.01,42.27,70000.0,42.49,42.87,42.01,42.27,70000.0
2008-10-31 10:00:00,42.31,42.96,42.23,42.91,63800.0,42.31,42.96,42.23,42.91,63800.0
2008-10-31 10:30:00,42.88,43.41,42.82,43.26,61200.0,42.88,43.41,42.82,43.26,61200.0
2008-10-31 11:00:00,43.29,43.59,43.29,43.4,27400.0,43.29,43.59,43.29,43.4,27400.0
2008-10-31 11:30:00,43.39,43.46,43.25,43.37,30600.0,43.39,43.46,43.25,43.37,30600.0
2008-10-31 12:00:00,43.42,43.61,43.01,43.24,57400.0,43.42,43.61,43.01,43.24,57400.0
2008-10-31 12:30:00,43.23,43.81,43.01,43.24,157200.0,43.23,43.81,43.01,43.24,157200.0
2008-10-31 13:00:00,43.24,43.72,43.1,43.53,104400.0,43.24,43.72,43.1,43.53,104400.0
2008-10-31 13:30:00,43.58,43.87,43.5,43.82,135600.0,43.58,43.87,43.5,43.82,135600.0
2008-10-31 14:00:00,43.77,44.13,43.49,43.74,102200.0,43.77,44.13,43.49,43.74,102200.0
2008-10-31 14:30:00,43.7,43.83,43.4,43.71,60000.0,43.7,43.83,43.4,43.71,60000.0
2008-10-31 15:00:00,43.77,43.96,43.44,43.55,93600.0,43.77,43.96,43.44,43.55,93600.0
2008-10-31 15:30:00,43.54,43.81,42.79,43.61,131400.0,43.54,43.81,42.79,43.61,131400.0
2008-11-03 09:30:00,43.87,45.0,43.01,44.98,75400.0,43.87,45.0,43.01,44.98,75400.0
2008-11-03 10:00:00,45.0,45.1,44.61,44.61,107000.0,45.0,45.1,44.61,44.61,107000.0
2008-11-03 10:30:00,44.6,44.88,44.1,44.34,82200.0,44.6,44.88,44.1,44.34,82200.0
2008-11-03 11:00:00,44.41,44.52,44.15,44.3,30000.0,44.41,44.52,44.15,44.3,30000.0
2008-11-03 11:30:00,44.35,44.59,44.31,44.53,19600.0,44.35,44.59,44.31,44.53,19600.0
2008-11-03 12:00:00,44.56,44.84,44.45,44.84,33000.0,44.56,44.84,44.45,44.84,33000.0
2008-11-03 12:30:00,44.87,44.99,44.73,44.86,26000.0,44.87,44.99,44.73,44.86,26000.0
2008-11-03 13:00:00,44.87,45.07,44.47,44.47,34400.0,44.87,45.07,44.47,44.47,34400.0
2008-11-03 13:30:00,44.49,44.73,44.3,44.51,28600.0,44.49,44.73,44.3,44.51,28600.0
2008-11-03 14:00:00,44.54,44.6,44.3,44.47,77400.0,44.54,44.6,44.3,44.47,77400.0
2008-11-03 14:30:00,44.52,44.79,44.48,44.51,48400.0,44.52,44.79,44.48,44.51,48400.0
2008-11-03 15:00:00,44.48,44.84,44.41,44.79,66200.0,44.48,44.84,44.41,44.79,66200.0
2008-11-03 15:30:00,44.78,45.15,44.78,44.98,149000.0,44.78,45.15,44.78,44.98,149000.0
2008-11-04 09:30:00,45.24,45.24,43.32,43.4,53200.0,45.24,45.24,43.32,43.4,53200.0
2008-11-04 10:00:00,43.43,43.6,42.75,42.95,131200.0,43.43,43.6,42.75,42.95,131200.0
2008-11-04 10:30:00,42.95,43.1,42.56,42.62,132600.0,42.95,43.1,42.56,42.62,132600.0
2008-11-04 11:00:00,42.62,42.85,42.38,42.38,109000.0,42.62,42.85,42.38,42.38,109000.0
2008-11-04 11:30:00,42.37,43.03,42.04,42.95,116800.0,42.37,43.03,42.04,42.95,116800.0
2008-11-04 12:00:00,42.94,42.97,42.22,42.24,128000.0,42.94,42.97,42.22,42.24,128000.0
2008-11-04 12:30:00,42.2,42.25,41.87,41.97,97400.0,42.2,42.25,41.87,41.97,97400.0
2008-11-04 13:00:00,42.0,42.02,41.62,41.77,108800.0,42.0,42.02,41.62,41.77,108800.0
2008-11-04 13:30:00,41.77,42.76,41.72,42.68,212600.0,41.77,42.76,41.72,42.68,212600.0
2008-11-04 14:00:00,42.7,43.02,42.56,43.01,236800.0,42.7,43.02,42.56,43.01,236800.0
2008-11-04 14:30:00,43.02,43.18,42.83,42.83,216800.0,43.02,43.18,42.83,42.83,216800.0
2008-11-04 15:00:00,42.82,43.12,42.77,42.98,142200.0,42.82,43.12,42.77,42.98,142200.0
2008-11-04 15:30:00,43.0,43.54,42.95,43.46,173600.0,43.0,43.54,42.95,43.46,173600.0
2008-11-05 09:30:00,43.3,43.6,42.88,43.6,70400.0,43.3,43.6,42.88,43.6,70400.0
2008-11-05 10:00:00,43.59,44.17,43.56,43.61,49800.0,43.59,44.17,43.56,43.61,49800.0
2008-11-05 10:30:00,43.64,43.91,43.56,43.63,162800.0,43.64,43.91,43.56,43.63,162800.0
2008-11-05 11:00:00,43.6,43.69,43.58,43.63,14600.0,43.6,43.69,43.58,43.63,14600.0
2008-11-05 11:30:00,43.66,43.68,43.56,43.66,51200.0,43.66,43.68,43.56,43.66,51200.0
2008-11-05 12:00:00,43.68,43.98,43.66,43.81,70600.0,43.68,43.98,43.66,43.81,70600.0
2008-11-05 12:30:00,43.82,44.01,43.71,43.81,51400.0,43.82,44.01,43.71,43.81,51400.0
2008-11-05 13:00:00,43.77,43.85,43.53,43.79,40800.0,43.77,43.85,43.53,43.79,40800.0
2008-11-05 13:30:00,43.7,43.81,43.5,43.63,26800.0,43.7,43.81,43.5,43.63,26800.0
2008-11-05 14:00:00,43.59,43.77,43.52,43.77,50600.0,43.59,43.77,43.52,43.77,50600.0
2008-11-05 14:30:00,43.76,44.1,43.71,44.07,76400.0,43.76,44.1,43.71,44.07,76400.0
2008-11-05 15:00:00,44.05,44.15,43.9,43.9,98600.0,44.05,44.15,43.9,43.9,98600.0
2008-11-05 15:30:00,43.91,44.13,43.38,43.6,130000.0,43.91,44.13,43.38,43.6,130000.0
2008-11-06 09:30:00,43.1,43.96,42.77,42.9,35200.0,43.1,43.96,42.77,42.9,35200.0
2008-11-06 10:00:00,42.66,43.18,42.48,42.49,215400.0,42.66,43.18,42.48,42.49,215400.0
2008-11-06 10:30:00,42.48,42.54,41.93,42.03,96200.0,42.48,42.54,41.93,42.03,96200.0
2008-11-06 11:00:00,42.14,42.48,42.01,42.29,110600.0,42.14,42.48,42.01,42.29,110600.0
2008-11-06 11:30:00,42.25,42.74,42.18,42.74,68000.0,42.25,42.74,42.18,42.74,68000.0
2008-11-06 12:00:00,42.73,42.81,42.54,42.71,47200.0,42.73,42.81,42.54,42.71,47200.0
2008-11-06 12:30:00,42.68,42.88,42.68,42.84,40600.0,42.68,42.88,42.68,42.84,40600.0
2008-11-06 13:00:00,42.84,42.84,42.6,42.83,25000.0,42.84,42.84,42.6,42.83,25000.0
2008-11-06 13:30:00,42.74,42.84,42.54,42.68,16400.0,42.74,42.84,42.54,42.68,16400.0
2008-11-06 14:00:00,42.67,43.03,42.56,42.87,86800.0,42.67,43.03,42.56,42.87,86800.0
2008-11-06 14:30:00,42.88,43.34,42.88,43.2,33400.0,42.88,43.34,42.88,43.2,33400.0
2008-11-06 15:00:00,43.23,43.31,42.62,42.72,116400.0,43.23,43.31,42.62,42.72,116400.0
2008-11-06 15:30:00,42.71,43.18,42.51,42.82,97800.0,42.71,43.18,42.51,42.82,97800.0
2008-11-07 09:30:00,42.97,43.2,42.33,42.72,73000.0,42.97,43.2,42.33,42.72,73000.0
2008-11-07 10:00:00,42.72,43.87,42.72,43.59,50800.0,42.72,43.87,42.72,43.59,50800.0
2008-11-07 10:30:00,43.5,43.7,43.5,43.56,22400.0,43.5,43.7,43.5,43.56,22400.0
2008-11-07 11:00:00,43.57,43.65,43.38,43.65,55600.0,43.57,43.65,43.38,43.65,55600.0
2008-11-07 11:30:00,43.59,44.05,43.57,43.95,23800.0,43.59,44.05,43.57,43.95,23800.0
2008-11-07 12:00:00,44.0,44.37,43.98,44.11,56000.0,44.0,44.37,43.98,44.11,56000.0
2008-11-07 12:30:00,44.0,44.0,43.65,43.74,49200.0,44.0,44.0,43.65,43.74,49200.0
2008-11-07 13:00:00,43.73,44.04,43.7,43.8,52000.0,43.73,44.04,43.7,43.8,52000.0
2008-11-07 13:30:00,43.84,44.05,43.72,44.05,60000.0,43.84,44.05,43.72,44.05,60000.0
2008-11-07 14:00:00,44.13,44.13,43.87,44.12,41600.0,44.13,44.13,43.87,44.12,41600.0
2008-11-07 14:30:00,44.14,44.2,43.73,43.73,86600.0,44.14,44.2,43.73,43.73,86600.0
2008-11-07 15:00:00,43.71,43.76,43.5,43.5,54800.0,43.71,43.76,43.5,43.5,54800.0
2008-11-07 15:30:00,43.5,44.17,43.38,44.17,131000.0,43.5,44.17,43.38,44.17,131000.0
2008-11-10 09:30:00,44.32,44.52,43.37,43.45,54000.0,44.32,44.52,43.37,43.45,54000.0
2008-11-10 10:00:00,43.42,43.42,42.6,42.6,48400.0,43.42,43.42,42.6,42.6,48400.0
2008-11-10 10:30:00,42.63,43.04,42.63,43.0,30000.0,42.63,43.04,42.63,43.0,30000.0
2008-11-10 11:00:00,43.0,43.51,43.0,43.48,123400.0,43.0,43.51,43.0,43.48,123400.0
2008-11-10 11:30:00,43.5,43.79,43.4,43.46,117400.0,43.5,43.79,43.4,43.46,117400.0
2008-11-10 12:00:00,43.43,43.44,43.13,43.22,69600.0,43.43,43.44,43.13,43.22,69600.0
2008-11-10 12:30:00,43.18,43.23,43.04,43.05,58400.0,43.18,43.23,43.04,43.05,58400.0
2008-11-10 13:00:00,43.05,43.07,42.88,42.95,28800.0,43.05,43.07,42.88,42.95,28800.0
2008-11-10 13:30:00,43.04,43.14,42.95,43.03,32800.0,43.04,43.14,42.95,43.03,32800.0
2008-11-10 14:00:00,43.05,43.24,42.99,43.16,18400.0,43.05,43.24,42.99,43.16,18400.0
2008-11-10 14:30:00,43.1,43.35,43.03,43.13,86800.0,43.1,43.35,43.03,43.13,86800.0
2008-11-10 15:00:00,43.13,43.13,42.77,42.97,107800.0,43.13,43.13,42.77,42.97,107800.0
2008-11-10 15:30:00,42.97,43.24,42.9,43.2,138800.0,42.97,43.24,42.9,43.2,138800.0
2008-11-11 09:30:00,44.12,44.94,42.21,42.52,59600.0,44.12,44.94,42.21,42.52,59600.0
2008-11-11 10:00:00,42.54,43.72,42.38,43.52,76000.0,42.54,43.72,42.38,43.52,76000.0
2008-11-11 10:30:00,43.5,43.6,42.96,43.0,66800.0,43.5,43.6,42.96,43.0,66800.0
2008-11-11 11:00:00,42.93,43.57,42.91,43.27,70600.0,42.93,43.57,42.91,43.27,70600.0
2008-11-11 11:30:00,43.35,43.75,43.23,43.55,58600.0,43.35,43.75,43.23,43.55,58600.0
2008-11-11 12:00:00,43.53,43.72,43.43,43.56,134400.0,43.53,43.72,43.43,43.56,134400.0
2008-11-11 12:30:00,43.55,43.85,43.55,43.85,90800.0,43.55,43.85,43.55,43.85,90800.0
2008-11-11 13:00:00,43.8,44.63,43.8,44.62,156200.0,43.8,44.63,43.8,44.62,156200.0
2008-11-11 13:30:00,44.62,45.49,44.52,45.49,148800.0,44.62,45.49,44.52,45.49,148800.0
2008-11-11 14:00:00,45.35,45.5,44.81,45.15,193000.0,45.35,45.5,44.81,45.15,193000.0
2008-11-11 14:30:00,45.13,45.22,44.88,44.9,171400.0,45.13,45.22,44.88,44.9,171400.0
2008-11-11 15:00:00,44.85,45.68,44.51,45.45,230000.0,44.85,45.68,44.51,45.45,230000.0
2008-11-11 15:30:00,45.45,45.5,44.75,44.95,288200.0,45.45,45.5,44.75,44.95,288200.0
2008-11-12 09:30:00,43.85,45.37,43.49,45.18,218600.0,43.85,45.37,43.49,45.18,218600.0
2008-11-12 10:00:00,45.15,45.19,44.39,44.89,105800.0,45.15,45.19,44.39,44.89,105800.0
2008-11-12 10:30:00,44.85,44.9,44.6,44.71,71000.0,44.85,44.9,44.6,44.71,71000.0
2008-11-12 11:00:00,44.71,45.35,44.54,45.22,96600.0,44.71,45.35,44.54,45.22,96600.0
2008-11-12 11:30:00,45.25,45.7,45.23,45.5,106800.0,45.25,45.7,45.23,45.5,106800.0
2008-11-12 12:00:00,45.5,45.5,44.43,45.05,77400.0,45.5,45.5,44.43,45.05,77400.0
2008-11-12 12:30:00,45.01,45.56,44.67,45.56,109400.0,45.01,45.56,44.67,45.56,109400.0
2008-11-12 13:00:00,45.58,45.65,45.34,45.54,97800.0,45.58,45.65,45.34,45.54,97800.0
2008-11-12 13:30:00,45.6,45.96,45.46,45.63,174400.0,45.6,45.96,45.46,45.63,174400.0
2008-11-12 14:00:00,45.65,45.65,44.87,44.92,92800.0,45.65,45.65,44.87,44.92,92800.0
2008-11-12 14:30:00,44.92,45.2,44.69,44.83,159200.0,44.92,45.2,44.69,44.83,159200.0
2008-11-12 15:00:00,44.77,45.07,44.52,44.57,278000.0,44.77,45.07,44.52,44.57,278000.0
2008-11-12 15:30:00,44.54,45.0,44.38,44.46,179800.0,44.54,45.0,44.38,44.46,179800.0
2008-11-13 09:30:00,44.35,44.81,43.19,43.4,62600.0,44.35,44.81,43.19,43.4,62600.0
2008-11-13 10:00:00,43.4,44.09,42.98,44.0,103600.0,43.4,44.09,42.98,44.0,103600.0
2008-11-13 10:30:00,43.94,44.32,43.72,44.07,95800.0,43.94,44.32,43.72,44.07,95800.0
2008-11-13 11:00:00,44.08,44.51,43.95,44.08,163200.0,44.08,44.51,43.95,44.08,163200.0
2008-11-13 11:30:00,44.08,44.5,44.01,44.18,265000.0,44.08,44.5,44.01,44.18,265000.0
2008-11-13 12:00:00,44.18,44.29,44.02,44.1,141600.0,44.18,44.29,44.02,44.1,141600.0
2008-11-13 12:30:00,44.04,44.11,43.0,43.0,126200.0,44.04,44.11,43.0,43.0,126200.0
2008-11-13 13:00:00,43.0,44.1,42.77,44.1,63600.0,43.0,44.1,42.77,44.1,63600.0
2008-11-13 13:30:00,44.19,44.85,44.18,44.55,64600.0,44.19,44.85,44.18,44.55,64600.0
2008-11-13 14:00:00,44.54,45.48,44.25,45.37,48400.0,44.54,45.48,44.25,45.37,48400.0
2008-11-13 14:30:00,45.44,46.49,45.25,45.76,126000.0,45.44,46.49,45.25,45.76,126000.0
2008-11-13 15:00:00,45.76,45.87,45.21,45.84,91000.0,45.76,45.87,45.21,45.84,91000.0
2008-11-13 15:30:00,45.84,46.98,45.68,46.84,146800.0,45.84,46.98,45.68,46.84,146800.0
2008-11-14 09:30:00,46.62,46.65,45.82,46.2,60000.0,46.62,46.65,45.82,46.2,60000.0
2008-11-14 10:00:00,46.25,46.32,44.97,45.1,122200.0,46.25,46.32,44.97,45.1,122200.0
2008-11-14 10:30:00,45.1,45.1,44.34,44.83,114600.0,45.1,45.1,44.34,44.83,114600.0
2008-11-14 11:00:00,44.79,45.13,44.7,44.94,60800.0,44.79,45.13,44.7,44.94,60800.0
2008-11-14 11:30:00,44.94,44.94,44.48,44.53,64200.0,44.94,44.94,44.48,44.53,64200.0
2008-11-14 12:00:00,44.52,44.84,44.42,44.82,61200.0,44.52,44.84,44.42,44.82,61200.0
2008-11-14 12:30:00,44.76,45.63,44.47,45.07,87200.0,44.76,45.63,44.47,45.07,87200.0
2008-11-14 13:00:00,45.0,45.18,44.95,45.13,62600.0,45.0,45.18,44.95,45.13,62600.0
2008-11-14 13:30:00,45.07,45.38,44.8,44.96,72400.0,45.07,45.38,44.8,44.96,72400.0
2008-11-14 14:00:00,45.02,45.45,44.8,45.25,35800.0,45.02,45.45,44.8,45.25,35800.0
2008-11-14 14:30:00,45.25,46.18,45.21,46.18,172200.0,45.25,46.18,45.21,46.18,172200.0
2008-11-14 15:00:00,46.19,46.2,45.72,45.93,185600.0,46.19,46.2,45.72,45.93,185600.0
2008-11-14 15:30:00,45.92,45.93,44.88,45.17,242200.0,45.92,45.93,44.88,45.17,242200.0
2008-11-17 09:30:00,30.25,31.09,28.15,29.41,4956600.0,30.25,31.09,28.15,29.41,4956600.0
2008-11-17 10:00:00,29.48,29.52,28.45,29.43,1687400.0,29.48,29.52,28.45,29.43,1687400.0
2008-11-17 10:30:00,29.42,30.62,29.36,30.5,1069200.0,29.42,30.62,29.36,30.5,1069200.0
2008-11-17 11:00:00,30.5,30.75,29.49,29.62,817600.0,30.5,30.75,29.49,29.62,817600.0
2008-11-17 11:30:00,29.59,30.42,29.33,30.32,576400.0,29.59,30.42,29.33,30.32,576400.0
2008-11-17 12:00:00,30.36,30.5,29.63,29.86,534200.0,30.36,30.5,29.63,29.86,534200.0
2008-11-17 12:30:00,29.93,30.22,29.9,30.05,579800.0,29.93,30.22,29.9,30.05,579800.0
2008-11-17 13:00:00,30.05,30.08,28.71,29.02,737200.0,30.05,30.08,28.71,29.02,737200.0
2008-11-17 13:30:00,29.06,29.25,28.51,28.66,502400.0,29.06,29.25,28.51,28.66,502400.0
2008-11-17 14:00:00,28.68,29.33,28.5,28.57,1083400.0,28.68,29.33,28.5,28.57,1083400.0
2008-11-17 14:30:00,28.57,29.11,28.24,28.47,722000.0,28.57,29.11,28.24,28.47,722000.0
2008-11-17 15:00:00,28.45,29.4,28.35,29.08,738000.0,28.45,29.4,28.35,29.08,738000.0
2008-11-17 15:30:00,29.07,29.43,28.43,29.31,1001200.0,29.07,29.43,28.43,29.31,1001200.0
2008-11-18 09:30:00,29.41,29.53,28.51,28.8,626000.0,29.41,29.53,28.51,28.8,626000.0
2008-11-18 10:00:00,28.85,28.86,27.96,28.25,599000.0,28.85,28.86,27.96,28.25,599000.0
2008-11-18 10:30:00,28.3,28.53,27.75,28.2,657200.0,28.3,28.53,27.75,28.2,657200.0
2008-11-18 11:00:00,28.21,28.36,28.0,28.04,163000.0,28.21,28.36,28.0,28.04,163000.0
2008-11-18 11:30:00,28.04,28.47,28.03,28.25,203000.0,28.04,28.47,28.03,28.25,203000.0
2008-11-18 12:00:00,28.23,28.23,27.86,28.0,302600.0,28.23,28.23,27.86,28.0,302600.0
2008-11-18 12:30:00,27.97,28.03,27.78,27.83,237400.0,27.97,28.03,27.78,27.83,237400.0
2008-11-18 13:00:00,27.83,28.09,27.73,28.0,234000.0,27.83,28.09,27.73,28.0,234000.0
2008-11-18 13:30:00,27.96,27.98,27.63,27.68,210200.0,27.96,27.98,27.63,27.68,210200.0
2008-11-18 14:00:00,27.7,27.8,27.58,27.71,256400.0,27.7,27.8,27.58,27.71,256400.0
2008-11-18 14:30:00,27.73,27.73,26.95,27.03,344000.0,27.73,27.73,26.95,27.03,344000.0
2008-11-18 15:00:00,27.03,27.7,27.02,27.55,332800.0,27.03,27.7,27.02,27.55,332800.0
2008-11-18 15:30:00,27.53,27.93,27.32,27.7,531000.0,27.53,27.93,27.32,27.7,531000.0
2008-11-19 09:30:00,28.1,28.23,27.5,27.84,424800.0,28.1,28.23,27.5,27.84,424800.0
2008-11-19 10:00:00,27.82,28.08,27.56,27.94,274600.0,27.82,28.08,27.56,27.94,274600.0
2008-11-19 10:30:00,27.91,27.91,27.32,27.37,175600.0,27.91,27.91,27.32,27.37,175600.0
2008-11-19 11:00:00,27.39,27.49,27.14,27.21,169800.0,27.39,27.49,27.14,27.21,169800.0
2008-11-19 11:30:00,27.21,27.24,26.84,27.07,170000.0,27.21,27.24,26.84,27.07,170000.0
2008-11-19 12:00:00,27.06,27.19,26.84,26.91,130600.0,27.06,27.19,26.84,26.91,130600.0
2008-11-19 12:30:00,26.9,26.99,26.75,26.89,106400.0,26.9,26.99,26.75,26.89,106400.0
2008-11-19 13:00:00,26.86,26.93,26.55,26.6,137600.0,26.86,26.93,26.55,26.6,137600.0
2008-11-19 13:30:00,26.59,26.81,26.36,26.63,139600.0,26.59,26.81,26.36,26.63,139600.0
2008-11-19 14:00:00,26.63,26.68,26.32,26.4,143800.0,26.63,26.68,26.32,26.4,143800.0
2008-11-19 14:30:00,26.39,26.86,26.25,26.73,134800.0,26.39,26.86,26.25,26.73,134800.0
2008-11-19 15:00:00,26.72,26.78,26.3,26.46,180400.0,26.72,26.78,26.3,26.46,180400.0
2008-11-19 15:30:00,26.45,26.47,25.68,25.79,431400.0,26.45,26.47,25.68,25.79,431400.0
2008-11-20 09:30:00,25.56,25.56,24.95,25.46,645800.0,25.56,25.56,24.95,25.46,645800.0
2008-11-20 10:00:00,25.45,25.93,25.23,25.25,390000.0,25.45,25.93,25.23,25.25,390000.0
2008-11-20 10:30:00,25.28,25.65,25.11,25.18,277200.0,25.28,25.65,25.11,25.18,277200.0
2008-11-20 11:00:00,25.19,26.14,25.16,25.85,286200.0,25.19,26.14,25.16,25.85,286200.0
2008-11-20 11:30:00,25.95,26.12,25.5,25.55,135200.0,25.95,26.12,25.5,25.55,135200.0
2008-11-20 12:00:00,25.55,25.89,25.32,25.89,100800.0,25.55,25.89,25.32,25.89,100800.0
2008-11-20 12:30:00,25.92,26.0,25.79,25.94,124200.0,25.92,26.0,25.79,25.94,124200.0
2008-11-20 13:00:00,25.93,25.96,25.61,25.75,108200.0,25.93,25.96,25.61,25.75,108200.0
2008-11-20 13:30:00,25.75,25.92,25.5,25.91,116000.0,25.75,25.92,25.5,25.91,116000.0
2008-11-20 14:00:00,25.92,25.94,25.47,25.53,181600.0,25.92,25.94,25.47,25.53,181600.0
2008-11-20 14:30:00,25.53,25.61,25.22,25.27,186600.0,25.53,25.61,25.22,25.27,186600.0
2008-11-20 15:00:00,25.25,25.49,24.84,24.86,279600.0,25.25,25.49,24.84,24.86,279600.0
2008-11-20 15:30:00,24.85,24.98,24.32,24.46,754000.0,24.85,24.98,24.32,24.46,754000.0
2008-11-21 09:30:00,24.88,24.99,24.5,24.59,251200.0,24.88,24.99,24.5,24.59,251200.0
2008-11-21 10:00:00,24.58,24.71,24.42,24.42,246800.0,24.58,24.71,24.42,24.42,246800.0
2008-11-21 10:30:00,24.38,24.55,24.31,24.36,181400.0,24.38,24.55,24.31,24.36,181400.0
2008-11-21 11:00:00,24.37,24.44,24.04,24.15,149600.0,24.37,24.44,24.04,24.15,149600.0
2008-11-21 11:30:00,24.19,24.49,24.18,24.4,38600.0,24.19,24.49,24.18,24.4,38600.0
2008-11-21 12:00:00,24.38,24.54,24.33,24.4,98800.0,24.38,24.54,24.33,24.4,98800.0
2008-11-21 12:30:00,24.36,24.55,24.32,24.32,80400.0,24.36,24.55,24.32,24.32,80400.0
2008-11-21 13:00:00,24.34,24.41,24.11,24.29,34800.0,24.34,24.41,24.11,24.29,34800.0
2008-11-21 13:30:00,24.29,24.32,24.03,24.05,88200.0,24.29,24.32,24.03,24.05,88200.0
2008-11-21 14:00:00,24.06,24.3,23.93,24.1,202600.0,24.06,24.3,23.93,24.1,202600.0
2008-11-21 14:30:00,24.08,24.08,23.82,23.9,190400.0,24.08,24.08,23.82,23.9,190400.0
2008-11-21 15:00:00,23.89,24.66,23.88,24.59,297000.0,23.89,24.66,23.88,24.59,297000.0
2008-11-21 15:30:00,24.56,24.98,24.35,24.96,358200.0,24.56,24.98,24.35,24.96,358200.0
2008-11-24 09:30:00,25.06,25.73,24.57,24.68,172400.0,25.06,25.73,24.57,24.68,172400.0
2008-11-24 10:00:00,24.66,24.86,24.31,24.85,242000.0,24.66,24.86,24.31,24.85,242000.0
2008-11-24 10:30:00,24.85,25.06,24.75,25.0,102800.0,24.85,25.06,24.75,25.0,102800.0
2008-11-24 11:00:00,25.03,25.13,24.75,24.84,186200.0,25.03,25.13,24.75,24.84,186200.0
2008-11-24 11:30:00,24.83,25.0,24.79,24.86,131000.0,24.83,25.0,24.79,24.86,131000.0
2008-11-24 12:00:00,24.85,25.0,24.75,24.85,146800.0,24.85,25.0,24.75,24.85,146800.0
2008-11-24 12:30:00,24.88,25.03,24.77,25.0,117600.0,24.88,25.03,24.77,25.0,117600.0
2008-11-24 13:00:00,25.0,25.02,24.96,25.01,85600.0,25.0,25.02,24.96,25.01,85600.0
2008-11-24 13:30:00,25.01,25.06,24.84,24.92,111600.0,25.01,25.06,24.84,24.92,111600.0
2008-11-24 14:00:00,24.96,25.18,24.84,25.0,83600.0,24.96,25.18,24.84,25.0,83600.0
2008-11-24 14:30:00,24.98,25.1,24.86,25.04,104800.0,24.98,25.1,24.86,25.04,104800.0
2008-11-24 15:00:00,25.05,25.42,24.95,25.38,127400.0,25.05,25.42,24.95,25.38,127400.0
2008-11-24 15:30:00,25.36,25.68,25.18,25.25,410800.0,25.36,25.68,25.18,25.25,410800.0
2008-11-25 09:30:00,25.91,25.99,24.67,25.66,257800.0,25.91,25.99,24.67,25.66,257800.0
2008-11-25 10:00:00,25.64,25.84,25.3,25.81,119200.0,25.64,25.84,25.3,25.81,119200.0
2008-11-25 10:30:00,25.83,25.91,25.7,25.83,105400.0,25.83,25.91,25.7,25.83,105400.0
2008-11-25 11:00:00,25.83,25.83,25.56,25.68,127400.0,25.83,25.83,25.56,25.68,127400.0
2008-11-25 11:30:00,25.68,25.99,25.6,25.81,124400.0,25.68,25.99,25.6,25.81,124400.0
2008-11-25 12:00:00,25.8,25.85,25.73,25.82,134200.0,25.8,25.85,25.73,25.82,134200.0
2008-11-25 12:30:00,25.8,25.89,25.73,25.82,86800.0,25.8,25.89,25.73,25.82,86800.0
2008-11-25 13:00:00,25.85,26.08,25.84,25.95,110600.0,25.85,26.08,25.84,25.95,110600.0
2008-11-25 13:30:00,26.0,26.4,26.0,26.15,97600.0,26.0,26.4,26.0,26.15,97600.0
2008-11-25 14:00:00,26.15,26.32,26.09,26.2,152400.0,26.15,26.32,26.09,26.2,152400.0
2008-11-25 14:30:00,26.19,26.6,26.13,26.53,125000.0,26.19,26.6,26.13,26.53,125000.0
2008-11-25 15:00:00,26.52,26.81,26.45,26.75,215600.0,26.52,26.81,26.45,26.75,215600.0
2008-11-25 15:30:00,26.77,27.18,26.63,27.09,449800.0,26.77,27.18,26.63,27.09,449800.0
2008-11-26 09:30:00,26.49,27.13,25.57,26.65,178600.0,26.49,27.13,25.57,26.65,178600.0
2008-11-26 10:00:00,26.63,26.96,26.57,26.79,136600.0,26.63,26.96,26.57,26.79,136600.0
2008-11-26 10:30:00,26.8,26.9,26.67,26.75,61400.0,26.8,26.9,26.67,26.75,61400.0
2008-11-26 11:00:00,26.81,27.06,26.65,27.03,52400.0,26.81,27.06,26.65,27.03,52400.0
2008-11-26 11:30:00,27.02,27.64,27.02,27.54,127600.0,27.02,27.64,27.02,27.54,127600.0
2008-11-26 12:00:00,27.54,27.59,27.01,27.1,55800.0,27.54,27.59,27.01,27.1,55800.0
2008-11-26 12:30:00,27.1,27.23,26.93,27.09,109600.0,27.1,27.23,26.93,27.09,109600.0
2008-11-26 13:00:00,27.04,27.25,26.98,27.18,40000.0,27.04,27.25,26.98,27.18,40000.0
2008-11-26 13:30:00,27.18,27.23,26.89,26.99,78400.0,27.18,27.23,26.89,26.99,78400.0
2008-11-26 14:00:00,26.98,27.23,26.9,27.16,90800.0,26.98,27.23,26.9,27.16,90800.0
2008-11-26 14:30:00,27.16,27.62,27.16,27.53,65600.0,27.16,27.62,27.16,27.53,65600.0
2008-11-26 15:00:00,27.55,27.78,27.51,27.67,97200.0,27.55,27.78,27.51,27.67,97200.0
2008-11-26 15:30:00,27.68,28.2,27.5,27.75,232200.0,27.68,28.2,27.5,27.75,232200.0
2008-11-28 09:30:00,27.55,27.64,27.27,27.37,21200.0,27.55,27.64,27.27,27.37,21200.0
2008-11-28 10:00:00,27.4,27.5,27.08,27.1,28600.0,27.4,27.5,27.08,27.1,28600.0
2008-11-28 10:30:00,27.02,27.14,26.92,27.1,12800.0,27.02,27.14,26.92,27.1,12800.0
2008-11-28 11:00:00,27.08,27.08,26.78,26.98,37000.0,27.08,27.08,26.78,26.98,37000.0
2008-11-28 11:30:00,26.93,26.93,26.76,26.84,36400.0,26.93,26.93,26.76,26.84,36400.0
2008-11-28 12:00:00,26.85,26.95,26.67,26.87,40800.0,26.85,26.95,26.67,26.87,40800.0
2008-11-28 12:30:00,26.87,27.42,26.73,27.41,125200.0,26.87,27.42,26.73,27.41,125200.0
2008-12-01 09:30:00,27.06,27.06,26.27,26.48,82200.0,27.06,27.06,26.27,26.48,82200.0
2008-12-01 10:00:00,26.48,26.5,26.11,26.25,94400.0,26.48,26.5,26.11,26.25,94400.0
2008-12-01 10:30:00,26.21,26.57,26.21,26.48,89200.0,26.21,26.57,26.21,26.48,89200.0
2008-12-01 11:00:00,26.48,26.53,26.28,26.48,134600.0,26.48,26.53,26.28,26.48,134600.0
2008-12-01 11:30:00,26.51,26.83,26.49,26.73,120000.0,26.51,26.83,26.49,26.73,120000.0
2008-12-01 12:00:00,26.8,26.82,26.43,26.48,98000.0,26.8,26.82,26.43,26.48,98000.0
2008-12-01 12:30:00,26.49,26.59,26.25,26.49,52400.0,26.49,26.59,26.25,26.49,52400.0
2008-12-01 13:00:00,26.45,26.65,26.43,26.56,67200.0,26.45,26.65,26.43,26.56,67200.0
2008-12-01 13:30:00,26.54,26.54,26.22,26.38,38200.0,26.54,26.54,26.22,26.38,38200.0
2008-12-01 14:00:00,26.36,26.39,26.09,26.23,75000.0,26.36,26.39,26.09,26.23,75000.0
2008-12-01 14:30:00,26.21,26.28,25.99,26.1,95000.0,26.21,26.28,25.99,26.1,95000.0
2008-12-01 15:00:00,26.07,26.19,25.67,25.81,142000.0,26.07,26.19,25.67,25.81,142000.0
2008-12-01 15:30:00,25.78,25.87,25.54,25.64,296400.0,25.78,25.87,25.54,25.64,296400.0
2008-12-02 09:30:00,26.04,26.34,25.0,25.07,252000.0,26.04,26.34,25.0,25.07,252000.0
2008-12-02 10:00:00,25.07,25.21,24.77,24.85,280200.0,25.07,25.21,24.77,24.85,280200.0
2008-12-02 10:30:00,24.85,25.15,24.6,24.83,263000.0,24.85,25.15,24.6,24.83,263000.0
2008-12-02 11:00:00,24.81,25.04,24.8,25.0,139000.0,24.81,25.04,24.8,25.0,139000.0
2008-12-02 11:30:00,25.02,25.08,24.9,25.07,62800.0,25.02,25.08,24.9,25.07,62800.0
2008-12-02 12:00:00,25.07,25.12,24.77,25.0,117200.0,25.07,25.12,24.77,25.0,117200.0
2008-12-02 12:30:00,25.0,25.0,24.77,24.89,65000.0,25.0,25.0,24.77,24.89,65000.0
2008-12-02 13:00:00,24.88,25.35,24.71,25.33,169200.0,24.88,25.35,24.71,25.33,169200.0
2008-12-02 13:30:00,25.36,25.47,25.11,25.28,79800.0,25.36,25.47,25.11,25.28,79800.0
2008-12-02 14:00:00,25.28,25.28,25.04,25.15,163200.0,25.28,25.28,25.04,25.15,163200.0
2008-12-02 14:30:00,25.17,25.31,25.02,25.29,59000.0,25.17,25.31,25.02,25.29,59000.0
2008-12-02 15:00:00,25.27,25.65,25.04,25.54,67000.0,25.27,25.65,25.04,25.54,67000.0
2008-12-02 15:30:00,25.5,26.11,25.5,26.02,178400.0,25.5,26.11,25.5,26.02,178400.0
2008-12-03 09:30:00,25.56,26.18,25.36,26.18,252200.0,25.56,26.18,25.36,26.18,252200.0
2008-12-03 10:00:00,26.18,26.18,25.82,26.0,122400.0,26.18,26.18,25.82,26.0,122400.0
2008-12-03 10:30:00,26.0,26.54,25.95,26.44,237200.0,26.0,26.54,25.95,26.44,237200.0
2008-12-03 11:00:00,26.43,26.65,26.13,26.13,85600.0,26.43,26.65,26.13,26.13,85600.0
2008-12-03 11:30:00,26.14,26.28,26.01,26.14,145400.0,26.14,26.28,26.01,26.14,145400.0
2008-12-03 12:00:00,26.16,26.28,26.0,26.09,147200.0,26.16,26.28,26.0,26.09,147200.0
2008-12-03 12:30:00,26.07,26.42,26.07,26.25,51400.0,26.07,26.42,26.07,26.25,51400.0
2008-12-03 13:00:00,26.25,26.38,26.04,26.11,54800.0,26.25,26.38,26.04,26.11,54800.0
2008-12-03 13:30:00,26.06,26.06,25.53,25.59,93600.0,26.06,26.06,25.53,25.59,93600.0
2008-12-03 14:00:00,25.56,26.13,25.55,26.08,57800.0,25.56,26.13,25.55,26.08,57800.0
2008-12-03 14:30:00,26.1,26.3,26.08,26.21,142000.0,26.1,26.3,26.08,26.21,142000.0
2008-12-03 15:00:00,26.18,26.23,25.97,26.2,203000.0,26.18,26.23,25.97,26.2,203000.0
2008-12-03 15:30:00,26.2,26.25,26.1,26.22,364000.0,26.2,26.25,26.1,26.22,364000.0
2008-12-04 09:30:00,25.47,26.57,25.47,26.41,81200.0,25.47,26.57,25.47,26.41,81200.0
2008-12-04 10:00:00,26.36,26.5,25.9,26.13,59200.0,26.36,26.5,25.9,26.13,59200.0
2008-12-04 10:30:00,26.15,26.36,26.08,26.29,143600.0,26.15,26.36,26.08,26.29,143600.0
2008-12-04 11:00:00,26.34,26.57,26.28,26.32,160000.0,26.34,26.57,26.28,26.32,160000.0
2008-12-04 11:30:00,26.25,26.46,26.25,26.39,144200.0,26.25,26.46,26.25,26.39,144200.0
2008-12-04 12:00:00,26.38,26.45,26.32,26.36,98400.0,26.38,26.45,26.32,26.36,98400.0
2008-12-04 12:30:00,26.35,26.37,25.91,25.92,106400.0,26.35,26.37,25.91,25.92,106400.0
2008-12-04 13:00:00,25.93,26.33,25.91,26.25,99200.0,25.93,26.33,25.91,26.25,99200.0
2008-12-04 13:30:00,26.25,26.5,26.25,26.32,335000.0,26.25,26.5,26.25,26.32,335000.0
2008-12-04 14:00:00,26.35,26.42,26.13,26.22,63600.0,26.35,26.42,26.13,26.22,63600.0
2008-12-04 14:30:00,26.18,26.4,26.1,26.1,127600.0,26.18,26.4,26.1,26.1,127600.0
2008-12-04 15:00:00,26.16,26.16,25.48,25.48,127000.0,26.16,26.16,25.48,25.48,127000.0
2008-12-04 15:30:00,25.47,25.76,25.27,25.67,144000.0,25.47,25.76,25.27,25.67,144000.0
2008-12-05 09:30:00,25.34,25.73,25.2,25.5,85000.0,25.34,25.73,25.2,25.5,85000.0
2008-12-05 10:00:00,25.5,25.5,24.92,25.05,37200.0,25.5,25.5,24.92,25.05,37200.0
2008-12-05 10:30:00,25.06,25.33,24.8,25.25,98200.0,25.06,25.33,24.8,25.25,98200.0
2008-12-05 11:00:00,25.25,25.46,25.23,25.38,79600.0,25.25,25.46,25.23,25.38,79600.0
2008-12-05 11:30:00,25.42,25.8,25.41,25.58,67000.0,25.42,25.8,25.41,25.58,67000.0
2008-12-05 12:00:00,25.59,25.73,25.52,25.7,49600.0,25.59,25.73,25.52,25.7,49600.0
2008-12-05 12:30:00,25.71,25.71,25.39,25.48,118600.0,25.71,25.71,25.39,25.48,118600.0
2008-12-05 13:00:00,25.47,25.91,25.47,25.84,84400.0,25.47,25.91,25.47,25.84,84400.0
2008-12-05 13:30:00,25.81,26.44,25.81,26.38,59800.0,25.81,26.44,25.81,26.38,59800.0
2008-12-05 14:00:00,26.39,26.5,26.27,26.29,80400.0,26.39,26.5,26.27,26.29,80400.0
2008-12-05 14:30:00,26.31,26.94,26.25,26.89,41800.0,26.31,26.94,26.25,26.89,41800.0
2008-12-05 15:00:00,26.89,26.96,26.55,26.72,72800.0,26.89,26.96,26.55,26.72,72800.0
2008-12-05 15:30:00,26.72,26.95,26.63,26.81,217000.0,26.72,26.95,26.63,26.81,217000.0
2008-12-08 09:30:00,27.28,27.69,27.25,27.28,123000.0,27.28,27.69,27.25,27.28,123000.0
2008-12-08 10:00:00,27.3,27.49,27.06,27.36,123400.0,27.3,27.49,27.06,27.36,123400.0
2008-12-08 10:30:00,27.41,27.83,27.41,27.73,81800.0,27.41,27.83,27.41,27.73,81800.0
2008-12-08 11:00:00,27.73,27.76,27.33,27.67,176000.0,27.73,27.76,27.33,27.67,176000.0
2008-12-08 11:30:00,27.66,27.97,27.66,27.71,173000.0,27.66,27.97,27.66,27.71,173000.0
2008-12-08 12:00:00,27.72,27.78,27.61,27.75,89000.0,27.72,27.78,27.61,27.75,89000.0
2008-12-08 12:30:00,27.75,27.91,27.7,27.82,103400.0,27.75,27.91,27.7,27.82,103400.0
2008-12-08 13:00:00,27.81,27.99,27.79,27.97,67200.0,27.81,27.99,27.79,27.97,67200.0
2008-12-08 13:30:00,27.95,27.97,27.82,27.92,59800.0,27.95,27.97,27.82,27.92,59800.0
2008-12-08 14:00:00,27.88,28.36,27.88,28.31,113000.0,27.88,28.36,27.88,28.31,113000.0
2008-12-08 14:30:00,28.33,28.46,28.24,28.46,226400.0,28.33,28.46,28.24,28.46,226400.0
2008-12-08 15:00:00,28.43,28.5,28.31,28.41,128600.0,28.43,28.5,28.31,28.41,128600.0
2008-12-08 15:30:00,28.41,28.5,27.74,28.07,269600.0,28.41,28.5,27.74,28.07,269600.0
2008-12-09 09:30:00,27.84,28.73,27.64,28.43,89000.0,27.84,28.73,27.64,28.43,89000.0
2008-12-09 10:00:00,28.4,29.0,28.4,28.84,162600.0,28.4,29.0,28.4,28.84,162600.0
2008-12-09 10:30:00,28.85,29.2,28.8,29.18,158800.0,28.85,29.2,28.8,29.18,158800.0
2008-12-09 11:00:00,29.18,29.2,28.86,28.88,152400.0,29.18,29.2,28.86,28.88,152400.0
2008-12-09 11:30:00,28.88,28.88,28.49,28.64,78400.0,28.88,28.88,28.49,28.64,78400.0
2008-12-09 12:00:00,28.63,28.85,28.63,28.77,34800.0,28.63,28.85,28.63,28.77,34800.0
2008-12-09 12:30:00,28.73,28.93,28.52,28.63,27200.0,28.73,28.93,28.52,28.63,27200.0
2008-12-09 13:00:00,28.54,28.55,28.13,28.18,50600.0,28.54,28.55,28.13,28.18,50600.0
2008-12-09 13:30:00,28.16,28.58,28.13,28.5,82600.0,28.16,28.58,28.13,28.5,82600.0
2008-12-09 14:00:00,28.5,28.51,27.99,28.0,58800.0,28.5,28.51,27.99,28.0,58800.0
2008-12-09 14:30:00,28.0,28.34,28.0,28.29,57600.0,28.0,28.34,28.0,28.29,57600.0
2008-12-09 15:00:00,28.42,28.56,28.1,28.13,43200.0,28.42,28.56,28.1,28.13,43200.0
2008-12-09 15:30:00,28.13,28.42,27.99,28.09,176200.0,28.13,28.42,27.99,28.09,176200.0
2008-12-10 09:30:00,28.35,29.33,28.14,28.38,34800.0,28.35,29.33,28.14,28.38,34800.0
2008-12-10 10:00:00,28.37,28.88,28.35,28.78,45200.0,28.37,28.88,28.35,28.78,45200.0
2008-12-10 10:30:00,28.83,28.84,28.4,28.45,22600.0,28.83,28.84,28.4,28.45,22600.0
2008-12-10 11:00:00,28.46,28.76,28.42,28.62,33000.0,28.46,28.76,28.42,28.62,33000.0
2008-12-10 11:30:00,28.62,28.85,28.45,28.81,37200.0,28.62,28.85,28.45,28.81,37200.0
2008-12-10 12:00:00,28.77,28.99,28.68,28.78,78600.0,28.77,28.99,28.68,28.78,78600.0
2008-12-10 12:30:00,28.77,28.92,28.68,28.9,41600.0,28.77,28.92,28.68,28.9,41600.0
2008-12-10 13:00:00,28.9,29.0,28.78,28.78,41000.0,28.9,29.0,28.78,28.78,41000.0
2008-12-10 13:30:00,28.73,28.77,28.28,28.33,32200.0,28.73,28.77,28.28,28.33,32200.0
2008-12-10 14:00:00,28.32,28.43,28.23,28.25,44200.0,28.32,28.43,28.23,28.25,44200.0
2008-12-10 14:30:00,28.25,28.43,28.24,28.37,36800.0,28.25,28.43,28.24,28.37,36800.0
2008-12-10 15:00:00,28.29,28.46,28.24,28.42,58800.0,28.29,28.46,28.24,28.42,58800.0
2008-12-10 15:30:00,28.4,28.47,28.23,28.36,188000.0,28.4,28.47,28.23,28.36,188000.0
2008-12-11 09:30:00,28.05,28.64,27.86,28.5,95000.0,28.05,28.64,27.86,28.5,95000.0
2008-12-11 10:00:00,28.53,28.57,28.35,28.47,62800.0,28.53,28.57,28.35,28.47,62800.0
2008-12-11 10:30:00,28.5,28.5,28.21,28.32,64000.0,28.5,28.5,28.21,28.32,64000.0
2008-12-11 11:00:00,28.32,28.32,28.23,28.3,21800.0,28.32,28.32,28.23,28.3,21800.0
2008-12-11 11:30:00,28.28,28.3,28.11,28.13,35800.0,28.28,28.3,28.11,28.13,35800.0
2008-12-11 12:00:00,28.15,28.23,27.98,27.98,84200.0,28.15,28.23,27.98,27.98,84200.0
2008-12-11 12:30:00,28.04,28.22,27.93,28.22,36000.0,28.04,28.22,27.93,28.22,36000.0
2008-12-11 13:00:00,28.2,28.22,27.86,27.86,51400.0,28.2,28.22,27.86,27.86,51400.0
2008-12-11 13:30:00,27.84,27.88,27.41,27.42,149000.0,27.84,27.88,27.41,27.42,149000.0
2008-12-11 14:00:00,27.41,27.48,27.22,27.24,110200.0,27.41,27.48,27.22,27.24,110200.0
2008-12-11 14:30:00,27.24,27.25,27.01,27.2,227600.0,27.24,27.25,27.01,27.2,227600.0
2008-12-11 15:00:00,27.2,27.5,27.13,27.44,419400.0,27.2,27.5,27.13,27.44,419400.0
2008-12-11 15:30:00,27.45,27.84,27.32,27.5,374000.0,27.45,27.84,27.32,27.5,374000.0
2008-12-12 09:30:00,26.99,27.9,26.41,27.84,66600.0,26.99,27.9,26.41,27.84,66600.0
2008-12-12 10:00:00,27.84,28.3,27.64,28.11,106000.0,27.84,28.3,27.64,28.11,106000.0
2008-12-12 10:30:00,28.11,28.36,27.94,28.34,97200.0,28.11,28.36,27.94,28.34,97200.0
2008-12-12 11:00:00,28.32,28.45,28.21,28.3,78800.0,28.32,28.45,28.21,28.3,78800.0
2008-12-12 11:30:00,28.31,28.5,28.21,28.46,58200.0,28.31,28.5,28.21,28.46,58200.0
2008-12-12 12:00:00,28.47,28.68,28.36,28.5,124000.0,28.47,28.68,28.36,28.5,124000.0
2008-12-12 12:30:00,28.48,28.97,28.34,28.89,72000.0,28.48,28.97,28.34,28.89,72000.0
2008-12-12 13:00:00,28.89,28.95,28.7,28.75,97600.0,28.89,28.95,28.7,28.75,97600.0
2008-12-12 13:30:00,28.77,28.82,28.63,28.81,65400.0,28.77,28.82,28.63,28.81,65400.0
2008-12-12 14:00:00,28.81,29.08,28.79,28.89,103000.0,28.81,29.08,28.79,28.89,103000.0
2008-12-12 14:30:00,28.86,29.21,28.74,29.18,93000.0,28.86,29.21,28.74,29.18,93000.0
2008-12-12 15:00:00,29.18,29.23,29.04,29.14,163000.0,29.18,29.23,29.04,29.14,163000.0
2008-12-12 15:30:00,29.13,29.25,29.03,29.24,261600.0,29.13,29.25,29.03,29.24,261600.0
2008-12-15 09:30:00,29.45,29.65,28.96,29.08,114400.0,29.45,29.65,28.96,29.08,114400.0
2008-12-15 10:00:00,28.94,29.07,28.37,28.5,146400.0,28.94,29.07,28.37,28.5,146400.0
2008-12-15 10:30:00,28.51,28.6,28.33,28.43,62200.0,28.51,28.6,28.33,28.43,62200.0
2008-12-15 11:00:00,28.4,28.58,28.29,28.29,21600.0,28.4,28.58,28.29,28.29,21600.0
2008-12-15 11:30:00,28.28,28.69,28.28,28.65,114600.0,28.28,28.69,28.28,28.65,114600.0
2008-12-15 12:00:00,28.62,28.62,28.4,28.5,50800.0,28.62,28.62,28.4,28.5,50800.0
2008-12-15 12:30:00,28.5,28.54,28.38,28.5,16600.0,28.5,28.54,28.38,28.5,16600.0
2008-12-15 13:00:00,28.49,28.54,28.42,28.5,61600.0,28.49,28.54,28.42,28.5,61600.0
2008-12-15 13:30:00,28.5,28.61,28.42,28.55,77200.0,28.5,28.61,28.42,28.55,77200.0
2008-12-15 14:00:00,28.57,28.64,28.49,28.57,60600.0,28.57,28.64,28.49,28.57,60600.0
2008-12-15 14:30:00,28.57,28.64,28.33,28.36,43200.0,28.57,28.64,28.33,28.36,43200.0
2008-12-15 15:00:00,28.33,28.43,27.92,28.09,124600.0,28.33,28.43,27.92,28.09,124600.0
2008-12-15 15:30:00,28.07,28.5,28.0,28.38,107400.0,28.07,28.5,28.0,28.38,107400.0
2008-12-16 09:30:00,28.5,28.75,28.41,28.61,128800.0,28.5,28.75,28.41,28.61,128800.0
2008-12-16 10:00:00,28.47,28.65,28.46,28.61,93200.0,28.47,28.65,28.46,28.61,93200.0
2008-12-16 10:30:00,28.61,28.75,28.56,28.75,78600.0,28.61,28.75,28.56,28.75,78600.0
2008-12-16 11:00:00,28.75,28.95,28.67,28.89,68000.0,28.75,28.95,28.67,28.89,68000.0
2008-12-16 11:30:00,28.93,29.25,28.91,29.25,37400.0,28.93,29.25,28.91,29.25,37400.0
2008-12-16 12:00:00,29.25,29.31,29.21,29.28,61800.0,29.25,29.31,29.21,29.28,61800.0
2008-12-16 12:30:00,29.26,29.36,29.11,29.11,61600.0,29.26,29.36,29.11,29.11,61600.0
2008-12-16 13:00:00,29.08,29.24,29.08,29.24,40400.0,29.08,29.24,29.08,29.24,40400.0
2008-12-16 13:30:00,29.25,29.35,29.17,29.3,45800.0,29.25,29.35,29.17,29.3,45800.0
2008-12-16 14:00:00,29.28,29.55,29.18,29.34,57800.0,29.28,29.55,29.18,29.34,57800.0
2008-12-16 14:30:00,29.34,29.59,29.32,29.49,129000.0,29.34,29.59,29.32,29.49,129000.0
2008-12-16 15:00:00,29.55,30.25,29.38,30.25,171400.0,29.55,30.25,29.38,30.25,171400.0
2008-12-16 15:30:00,30.24,30.27,29.78,30.18,480800.0,30.24,30.27,29.78,30.18,480800.0
2008-12-17 09:30:00,29.72,30.81,29.72,30.68,52200.0,29.72,30.81,29.72,30.68,52200.0
2008-12-17 10:00:00,30.78,30.78,30.32,30.32,62000.0,30.78,30.78,30.32,30.32,62000.0
2008-12-17 10:30:00,30.28,30.43,30.11,30.4,63000.0,30.28,30.43,30.11,30.4,63000.0
2008-12-17 11:00:00,30.41,30.63,30.28,30.63,54200.0,30.41,30.63,30.28,30.63,54200.0
2008-12-17 11:30:00,30.58,30.67,30.5,30.63,32200.0,30.58,30.67,30.5,30.63,32200.0
2008-12-17 12:00:00,30.6,31.29,30.6,31.13,139200.0,30.6,31.29,30.6,31.13,139200.0
2008-12-17 12:30:00,31.11,31.22,30.84,31.11,52400.0,31.11,31.22,30.84,31.11,52400.0
2008-12-17 13:00:00,31.1,31.15,30.98,31.0,34400.0,31.1,31.15,30.98,31.0,34400.0
2008-12-17 13:30:00,30.97,31.15,30.8,30.95,63000.0,30.97,31.15,30.8,30.95,63000.0
2008-12-17 14:00:00,30.96,31.0,30.75,30.75,80000.0,30.96,31.0,30.75,30.75,80000.0
2008-12-17 14:30:00,30.75,30.94,30.52,30.92,127000.0,30.75,30.94,30.52,30.92,127000.0
2008-12-17 15:00:00,30.89,31.02,30.61,30.7,139400.0,30.89,31.02,30.61,30.7,139400.0
2008-12-17 15:30:00,30.72,30.9,30.39,30.4,153400.0,30.72,30.9,30.39,30.4,153400.0
2008-12-18 09:30:00,30.73,31.25,30.73,31.08,166600.0,30.73,31.25,30.73,31.08,166600.0
2008-12-18 10:00:00,31.1,31.65,31.1,31.58,71800.0,31.1,31.65,31.1,31.58,71800.0
2008-12-18 10:30:00,31.55,31.8,31.43,31.74,116600.0,31.55,31.8,31.43,31.74,116600.0
2008-12-18 11:00:00,31.72,31.88,31.46,31.57,149400.0,31.72,31.88,31.46,31.57,149400.0
2008-12-18 11:30:00,31.54,31.61,31.22,31.39,62600.0,31.54,31.61,31.22,31.39,62600.0
2008-12-18 12:00:00,31.41,31.58,31.41,31.54,20800.0,31.41,31.58,31.41,31.54,20800.0
2008-12-18 12:30:00,31.55,31.74,31.55,31.69,53600.0,31.55,31.74,31.55,31.69,53600.0
2008-12-18 13:00:00,31.72,31.93,31.57,31.78,52800.0,31.72,31.93,31.57,31.78,52800.0
2008-12-18 13:30:00,31.77,31.77,31.5,31.6,58800.0,31.77,31.77,31.5,31.6,58800.0
2008-12-18 14:00:00,31.59,31.65,31.49,31.55,28800.0,31.59,31.65,31.49,31.55,28800.0
2008-12-18 14:30:00,31.6,31.85,31.48,31.6,106800.0,31.6,31.85,31.48,31.6,106800.0
2008-12-18 15:00:00,31.52,31.58,31.13,31.13,66800.0,31.52,31.58,31.13,31.13,66800.0
2008-12-18 15:30:00,31.11,31.62,31.05,31.38,174000.0,31.11,31.62,31.05,31.38,174000.0
2008-12-19 09:30:00,30.86,32.0,30.5,31.22,377000.0,30.86,32.0,30.5,31.22,377000.0
2008-12-19 10:00:00,31.25,31.57,31.13,31.55,81600.0,31.25,31.57,31.13,31.55,81600.0
2008-12-19 10:30:00,31.55,31.79,31.18,31.18,65600.0,31.55,31.79,31.18,31.18,65600.0
2008-12-19 11:00:00,31.16,31.4,31.11,31.28,145800.0,31.16,31.4,31.11,31.28,145800.0
2008-12-19 11:30:00,31.25,31.3,30.91,31.11,76400.0,31.25,31.3,30.91,31.11,76400.0
2008-12-19 12:00:00,31.08,31.16,30.94,31.08,78200.0,31.08,31.16,30.94,31.08,78200.0
2008-12-19 12:30:00,31.09,31.37,30.96,31.35,39600.0,31.09,31.37,30.96,31.35,39600.0
2008-12-19 13:00:00,31.36,31.38,31.21,31.36,70800.0,31.36,31.38,31.21,31.36,70800.0
2008-12-19 13:30:00,31.38,31.54,31.33,31.33,105000.0,31.38,31.54,31.33,31.33,105000.0
2008-12-19 14:00:00,31.38,31.4,31.05,31.16,48800.0,31.38,31.4,31.05,31.16,48800.0
2008-12-19 14:30:00,31.1,31.31,31.06,31.21,22200.0,31.1,31.31,31.06,31.21,22200.0
2008-12-19 15:00:00,31.15,31.28,30.86,31.28,62200.0,31.15,31.28,30.86,31.28,62200.0
2008-12-19 15:30:00,31.29,31.47,31.02,31.33,245200.0,31.29,31.47,31.02,31.33,245200.0
2008-12-22 09:30:00,31.62,31.62,30.95,31.27,34600.0,31.62,31.62,30.95,31.27,34600.0
2008-12-22 10:00:00,31.29,31.39,31.11,31.24,71400.0,31.29,31.39,31.11,31.24,71400.0
2008-12-22 10:30:00,31.25,31.38,31.02,31.02,59000.0,31.25,31.38,31.02,31.02,59000.0
2008-12-22 11:00:00,31.0,31.08,30.67,30.79,62200.0,31.0,31.08,30.67,30.79,62200.0
2008-12-22 11:30:00,30.76,30.78,30.5,30.59,110600.0,30.76,30.78,30.5,30.59,110600.0
2008-12-22 12:00:00,30.57,30.57,30.0,30.03,85800.0,30.57,30.57,30.0,30.03,85800.0
2008-12-22 12:30:00,30.01,30.55,30.0,30.42,84400.0,30.01,30.55,30.0,30.42,84400.0
2008-12-22 13:00:00,30.41,30.52,30.38,30.44,17600.0,30.41,30.52,30.38,30.44,17600.0
2008-12-22 13:30:00,30.4,30.45,30.23,30.35,17200.0,30.4,30.45,30.23,30.35,17200.0
2008-12-22 14:00:00,30.31,30.47,29.96,30.0,26200.0,30.31,30.47,29.96,30.0,26200.0
2008-12-22 14:30:00,29.98,30.25,29.88,29.99,133000.0,29.98,30.25,29.88,29.99,133000.0
2008-12-22 15:00:00,30.02,30.09,29.96,30.02,81800.0,30.02,30.09,29.96,30.02,81800.0
2008-12-22 15:30:00,30.02,30.75,30.02,30.75,155200.0,30.02,30.75,30.02,30.75,155200.0
2008-12-23 09:30:00,30.75,30.99,29.84,30.71,68400.0,30.75,30.99,29.84,30.71,68400.0
2008-12-23 10:00:00,30.66,30.75,30.18,30.34,66200.0,30.66,30.75,30.18,30.34,66200.0
2008-12-23 10:30:00,30.3,30.53,30.3,30.43,27400.0,30.3,30.53,30.3,30.43,27400.0
2008-12-23 11:00:00,30.42,30.5,30.37,30.44,25400.0,30.42,30.5,30.37,30.44,25400.0
2008-12-23 11:30:00,30.46,30.51,30.36,30.46,7400.0,30.46,30.51,30.36,30.46,7400.0
2008-12-23 12:00:00,30.43,30.47,30.38,30.43,14800.0,30.43,30.47,30.38,30.43,14800.0
2008-12-23 12:30:00,30.45,30.48,30.38,30.39,21200.0,30.45,30.48,30.38,30.39,21200.0
2008-12-23 13:00:00,30.4,30.49,30.39,30.47,19000.0,30.4,30.49,30.39,30.47,19000.0
2008-12-23 13:30:00,30.47,30.54,30.43,30.5,16600.0,30.47,30.54,30.43,30.5,16600.0
2008-12-23 14:00:00,30.5,30.51,30.37,30.41,41000.0,30.5,30.51,30.37,30.41,41000.0
2008-12-23 14:30:00,30.42,30.5,30.2,30.42,62000.0,30.42,30.5,30.2,30.42,62000.0
2008-12-23 15:00:00,30.43,30.57,30.32,30.52,60200.0,30.43,30.57,30.32,30.52,60200.0
2008-12-23 15:30:00,30.52,30.72,30.47,30.65,143400.0,30.52,30.72,30.47,30.65,143400.0
2008-12-24 09:30:00,30.32,30.76,30.13,30.29,44200.0,30.32,30.76,30.13,30.29,44200.0
2008-12-24 10:00:00,30.28,30.62,30.18,30.57,11400.0,30.28,30.62,30.18,30.57,11400.0
2008-12-24 10:30:00,30.58,30.75,30.57,30.68,13800.0,30.58,30.75,30.57,30.68,13800.0
2008-12-24 11:00:00,30.61,30.72,30.54,30.66,13000.0,30.61,30.72,30.54,30.66,13000.0
2008-12-24 11:30:00,30.65,30.75,30.64,30.73,36000.0,30.65,30.75,30.64,30.73,36000.0
2008-12-24 12:00:00,30.7,30.78,30.66,30.71,48200.0,30.7,30.78,30.66,30.71,48200.0
2008-12-24 12:30:00,30.71,30.76,30.53,30.57,77600.0,30.71,30.76,30.53,30.57,77600.0
2008-12-26 09:30:00,30.68,30.79,30.35,30.52,27200.0,30.68,30.79,30.35,30.52,27200.0
2008-12-26 10:00:00,30.47,30.62,30.45,30.53,12800.0,30.47,30.62,30.45,30.53,12800.0
2008-12-26 10:30:00,30.52,30.7,30.43,30.7,8400.0,30.52,30.7,30.43,30.7,8400.0
2008-12-26 11:00:00,30.65,30.7,30.4,30.4,17800.0,30.65,30.7,30.4,30.4,17800.0
2008-12-26 11:30:00,30.43,30.64,30.36,30.58,14000.0,30.43,30.64,30.36,30.58,14000.0
2008-12-26 12:00:00,30.56,30.68,30.52,30.68,15400.0,30.56,30.68,30.52,30.68,15400.0
2008-12-26 12:30:00,30.72,30.78,30.7,30.73,14600.0,30.72,30.78,30.7,30.73,14600.0
2008-12-26 13:00:00,30.73,30.74,30.58,30.66,21800.0,30.73,30.74,30.58,30.66,21800.0
2008-12-26 13:30:00,30.67,30.67,30.6,30.64,3800.0,30.67,30.67,30.6,30.64,3800.0
2008-12-26 14:00:00,30.61,30.71,30.57,30.6,15800.0,30.61,30.71,30.57,30.6,15800.0
2008-12-26 14:30:00,30.68,30.74,30.64,30.7,33200.0,30.68,30.74,30.64,30.7,33200.0
2008-12-26 15:00:00,30.73,30.75,30.69,30.73,32600.0,30.73,30.75,30.69,30.73,32600.0
2008-12-26 15:30:00,30.73,30.88,30.69,30.75,81800.0,30.73,30.88,30.69,30.75,81800.0
2008-12-29 09:30:00,30.85,30.85,30.45,30.74,68800.0,30.85,30.85,30.45,30.74,68800.0
2008-12-29 10:00:00,30.75,30.75,30.27,30.27,40600.0,30.75,30.75,30.27,30.27,40600.0
2008-12-29 10:30:00,30.27,30.27,30.01,30.06,32800.0,30.27,30.27,30.01,30.06,32800.0
2008-12-29 11:00:00,30.03,30.11,29.91,29.97,29200.0,30.03,30.11,29.91,29.97,29200.0
2008-12-29 11:30:00,29.98,30.25,29.98,30.17,25000.0,29.98,30.25,29.98,30.17,25000.0
2008-12-29 12:00:00,30.22,30.3,30.1,30.12,16600.0,30.22,30.3,30.1,30.12,16600.0
2008-12-29 12:30:00,30.15,30.25,30.12,30.13,26800.0,30.15,30.25,30.12,30.13,26800.0
2008-12-29 13:00:00,30.13,30.14,30.0,30.03,16600.0,30.13,30.14,30.0,30.03,16600.0
2008-12-29 13:30:00,30.08,30.08,30.0,30.06,31400.0,30.08,30.08,30.0,30.06,31400.0
2008-12-29 14:00:00,30.04,30.08,29.9,30.05,28200.0,30.04,30.08,29.9,30.05,28200.0
2008-12-29 14:30:00,30.03,30.24,30.0,30.22,26600.0,30.03,30.24,30.0,30.22,26600.0
2008-12-29 15:00:00,30.23,30.36,30.15,30.17,50000.0,30.23,30.36,30.15,30.17,50000.0
2008-12-29 15:30:00,30.18,30.37,30.11,30.36,50400.0,30.18,30.37,30.11,30.36,50400.0
2008-12-30 09:30:00,30.73,30.73,30.5,30.5,31800.0,30.73,30.73,30.5,30.5,31800.0
2008-12-30 10:00:00,30.5,30.75,30.5,30.75,11800.0,30.5,30.75,30.5,30.75,11800.0
2008-12-30 10:30:00,30.75,30.75,30.58,30.65,16000.0,30.75,30.75,30.58,30.65,16000.0
2008-12-30 11:00:00,30.67,30.72,30.56,30.71,14800.0,30.67,30.72,30.56,30.71,14800.0
2008-12-30 11:30:00,30.7,30.88,30.67,30.7,25600.0,30.7,30.88,30.67,30.7,25600.0
2008-12-30 12:00:00,30.7,30.71,30.5,30.5,12200.0,30.7,30.71,30.5,30.5,12200.0
2008-12-30 12:30:00,30.52,30.59,30.47,30.59,29200.0,30.52,30.59,30.47,30.59,29200.0
2008-12-30 13:00:00,30.59,30.65,30.52,30.58,19200.0,30.59,30.65,30.52,30.58,19200.0
2008-12-30 13:30:00,30.58,30.58,30.39,30.39,65600.0,30.58,30.58,30.39,30.39,65600.0
2008-12-30 14:00:00,30.42,30.52,30.35,30.5,15000.0,30.42,30.52,30.35,30.5,15000.0
2008-12-30 14:30:00,30.5,30.5,30.42,30.43,18400.0,30.5,30.5,30.42,30.43,18400.0
2008-12-30 15:00:00,30.45,30.53,30.45,30.51,39600.0,30.45,30.53,30.45,30.51,39600.0
2008-12-30 15:30:00,30.53,30.86,30.5,30.79,194600.0,30.53,30.86,30.5,30.79,194600.0
2008-12-31 09:30:00,30.98,31.41,30.86,31.35,112800.0,30.98,31.41,30.86,31.35,112800.0
2008-12-31 10:00:00,31.35,31.44,31.23,31.26,36200.0,31.35,31.44,31.23,31.26,36200.0
2008-12-31 10:30:00,31.26,31.33,31.02,31.23,51200.0,31.26,31.33,31.02,31.23,51200.0
2008-12-31 11:00:00,31.21,31.32,31.16,31.25,44400.0,31.21,31.32,31.16,31.25,44400.0
2008-12-31 11:30:00,31.25,31.37,31.18,31.35,25400.0,31.25,31.37,31.18,31.35,25400.0
2008-12-31 12:00:00,31.36,31.52,31.31,31.39,24200.0,31.36,31.52,31.31,31.39,24200.0
2008-12-31 12:30:00,31.4,31.43,31.2,31.21,50600.0,31.4,31.43,31.2,31.21,50600.0
2008-12-31 13:00:00,31.18,31.24,31.12,31.12,45200.0,31.18,31.24,31.12,31.12,45200.0
2008-12-31 13:30:00,31.11,31.25,31.11,31.25,10000.0,31.11,31.25,31.11,31.25,10000.0
2008-12-31 14:00:00,31.25,31.25,31.16,31.25,22800.0,31.25,31.25,31.16,31.25,22800.0
2008-12-31 14:30:00,31.25,31.35,31.15,31.25,38200.0,31.25,31.35,31.15,31.25,38200.0
2008-12-31 15:00:00,31.28,31.28,31.18,31.24,105400.0,31.28,31.28,31.18,31.24,105400.0
2008-12-31 15:30:00,31.25,31.5,31.0,31.31,206400.0,31.25,31.5,31.0,31.31,206400.0
2009-01-02 09:30:00,30.75,31.69,30.75,31.2,39200.0,30.75,31.69,30.75,31.2,39200.0
2009-01-02 10:00:00,31.25,31.54,31.24,31.53,16200.0,31.25,31.54,31.24,31.53,16200.0
2009-01-02 10:30:00,31.5,31.99,31.5,31.99,54600.0,31.5,31.99,31.5,31.99,54600.0
2009-01-02 11:00:00,32.01,32.01,31.67,31.81,32400.0,32.01,32.01,31.67,31.81,32400.0
2009-01-02 11:30:00,31.81,31.88,31.77,31.82,40800.0,31.81,31.88,31.77,31.82,40800.0
2009-01-02 12:00:00,31.82,31.85,31.66,31.7,20600.0,31.82,31.85,31.66,31.7,20600.0
2009-01-02 12:30:00,31.74,31.82,31.71,31.72,20400.0,31.74,31.82,31.71,31.72,20400.0
2009-01-02 13:00:00,31.74,31.83,31.74,31.78,13600.0,31.74,31.83,31.74,31.78,13600.0
2009-01-02 13:30:00,31.8,31.8,31.71,31.74,10000.0,31.8,31.8,31.71,31.74,10000.0
2009-01-02 14:00:00,31.75,31.8,31.67,31.77,20800.0,31.75,31.8,31.67,31.77,20800.0
2009-01-02 14:30:00,31.77,31.89,31.71,31.89,23000.0,31.77,31.89,31.71,31.89,23000.0
2009-01-02 15:00:00,31.93,32.02,31.81,32.02,39000.0,31.93,32.02,31.81,32.02,39000.0
2009-01-02 15:30:00,32.03,32.19,31.89,31.95,325600.0,32.03,32.19,31.89,31.95,325600.0
2009-01-05 09:30:00,32.12,32.56,31.49,31.53,43600.0,32.12,32.56,31.49,31.53,43600.0
2009-01-05 10:00:00,31.59,31.93,31.5,31.93,32400.0,31.59,31.93,31.5,31.93,32400.0
2009-01-05 10:30:00,31.92,31.98,31.85,31.95,25800.0,31.92,31.98,31.85,31.95,25800.0
2009-01-05 11:00:00,31.94,32.19,31.91,32.18,53000.0,31.94,32.19,31.91,32.18,53000.0
2009-01-05 11:30:00,32.18,32.32,32.13,32.16,31200.0,32.18,32.32,32.13,32.16,31200.0
2009-01-05 12:00:00,32.1,32.38,32.1,32.36,29400.0,32.1,32.38,32.1,32.36,29400.0
2009-01-05 12:30:00,32.31,32.37,32.2,32.37,25600.0,32.31,32.37,32.2,32.37,25600.0
2009-01-05 13:00:00,32.33,32.38,32.09,32.09,33600.0,32.33,32.38,32.09,32.09,33600.0
2009-01-05 13:30:00,32.05,32.27,32.0,32.26,80200.0,32.05,32.27,32.0,32.26,80200.0
2009-01-05 14:00:00,32.25,32.44,32.25,32.27,58800.0,32.25,32.44,32.25,32.27,58800.0
2009-01-05 14:30:00,32.29,32.4,32.14,32.17,46600.0,32.29,32.4,32.14,32.17,46600.0
2009-01-05 15:00:00,32.2,32.43,32.09,32.1,76400.0,32.2,32.43,32.09,32.1,76400.0
2009-01-05 15:30:00,32.15,32.5,32.04,32.5,109400.0,32.15,32.5,32.04,32.5,109400.0
2009-01-06 09:30:00,32.76,33.16,32.57,33.11,81400.0,32.76,33.16,32.57,33.11,81400.0
2009-01-06 10:00:00,33.11,33.28,32.95,32.98,97800.0,33.11,33.28,32.95,32.98,97800.0
2009-01-06 10:30:00,33.03,33.35,33.01,33.3,109600.0,33.03,33.35,33.01,33.3,109600.0
2009-01-06 11:00:00,33.32,33.35,32.96,33.29,90800.0,33.32,33.35,32.96,33.29,90800.0
2009-01-06 11:30:00,33.29,33.49,33.16,33.35,61000.0,33.29,33.49,33.16,33.35,61000.0
2009-01-06 12:00:00,33.35,33.35,33.23,33.31,50800.0,33.35,33.35,33.23,33.31,50800.0
2009-01-06 12:30:00,33.31,33.7,33.31,33.57,94800.0,33.31,33.7,33.31,33.57,94800.0
2009-01-06 13:00:00,33.6,33.6,33.26,33.26,88200.0,33.6,33.6,33.26,33.26,88200.0
2009-01-06 13:30:00,33.26,33.26,32.94,33.04,35000.0,33.26,33.26,32.94,33.04,35000.0
2009-01-06 14:00:00,33.05,33.27,32.96,33.26,41000.0,33.05,33.27,32.96,33.26,41000.0
2009-01-06 14:30:00,33.27,33.5,33.27,33.36,74400.0,33.27,33.5,33.27,33.36,74400.0
2009-01-06 15:00:00,33.36,33.36,32.95,33.06,114400.0,33.36,33.36,32.95,33.06,114400.0
2009-01-06 15:30:00,33.0,33.08,32.91,32.99,117600.0,33.0,33.08,32.91,32.99,117600.0
2009-01-07 09:30:00,32.2,32.97,32.13,32.63,67400.0,32.2,32.97,32.13,32.63,67400.0
2009-01-07 10:00:00,32.63,32.68,32.31,32.49,50000.0,32.63,32.68,32.31,32.49,50000.0
2009-01-07 10:30:00,32.49,32.55,32.36,32.4,18600.0,32.49,32.55,32.36,32.4,18600.0
2009-01-07 11:00:00,32.41,32.99,32.41,32.75,54000.0,32.41,32.99,32.41,32.75,54000.0
2009-01-07 11:30:00,32.78,32.85,32.7,32.79,18600.0,32.78,32.85,32.7,32.79,18600.0
2009-01-07 12:00:00,32.74,32.79,32.63,32.65,27600.0,32.74,32.79,32.63,32.65,27600.0
2009-01-07 12:30:00,32.64,32.79,32.64,32.71,47800.0,32.64,32.79,32.64,32.71,47800.0
2009-01-07 13:00:00,32.75,32.78,32.71,32.76,11800.0,32.75,32.78,32.71,32.76,11800.0
2009-01-07 13:30:00,32.72,32.81,32.67,32.71,47600.0,32.72,32.81,32.67,32.71,47600.0
2009-01-07 14:00:00,32.7,32.95,32.35,32.35,91200.0,32.7,32.95,32.35,32.35,91200.0
2009-01-07 14:30:00,32.31,32.32,32.06,32.11,36200.0,32.31,32.32,32.06,32.11,36200.0
2009-01-07 15:00:00,32.1,32.22,32.01,32.19,41400.0,32.1,32.22,32.01,32.19,41400.0
2009-01-07 15:30:00,32.16,32.76,32.13,32.76,163400.0,32.16,32.76,32.13,32.76,163400.0
2009-01-08 09:30:00,33.02,33.02,31.86,31.95,57000.0,33.02,33.02,31.86,31.95,57000.0
2009-01-08 10:00:00,31.94,32.23,31.94,32.21,51800.0,31.94,32.23,31.94,32.21,51800.0
2009-01-08 10:30:00,32.23,32.43,32.22,32.4,51400.0,32.23,32.43,32.22,32.4,51400.0
2009-01-08 11:00:00,32.43,32.86,32.43,32.6,66000.0,32.43,32.86,32.43,32.6,66000.0
2009-01-08 11:30:00,32.55,32.59,32.19,32.29,11400.0,32.55,32.59,32.19,32.29,11400.0
2009-01-08 12:00:00,32.26,32.3,32.03,32.1,31000.0,32.26,32.3,32.03,32.1,31000.0
2009-01-08 12:30:00,32.11,32.13,31.91,31.91,33600.0,32.11,32.13,31.91,31.91,33600.0
2009-01-08 13:00:00,31.92,32.05,31.86,31.94,22400.0,31.92,32.05,31.86,31.94,22400.0
2009-01-08 13:30:00,31.93,32.18,31.93,32.15,25000.0,31.93,32.18,31.93,32.15,25000.0
2009-01-08 14:00:00,32.14,32.41,32.13,32.33,14000.0,32.14,32.41,32.13,32.33,14000.0
2009-01-08 14:30:00,32.27,32.5,32.1,32.36,167200.0,32.27,32.5,32.1,32.36,167200.0
2009-01-08 15:00:00,32.36,32.63,32.33,32.56,50400.0,32.36,32.63,32.33,32.56,50400.0
2009-01-08 15:30:00,32.57,32.73,32.47,32.73,91200.0,32.57,32.73,32.47,32.73,91200.0
2009-01-09 09:30:00,32.4,32.68,31.58,31.68,63800.0,32.4,32.68,31.58,31.68,63800.0
2009-01-09 10:00:00,31.67,32.09,31.65,32.08,123400.0,31.67,32.09,31.65,32.08,123400.0
2009-01-09 10:30:00,32.08,32.08,31.7,32.0,68200.0,32.08,32.08,31.7,32.0,68200.0
2009-01-09 11:00:00,32.0,32.13,31.86,32.08,68200.0,32.0,32.13,31.86,32.08,68200.0
2009-01-09 11:30:00,32.04,32.04,31.9,32.0,20200.0,32.04,32.04,31.9,32.0,20200.0
2009-01-09 12:00:00,32.01,32.2,31.93,31.99,32000.0,32.01,32.2,31.93,31.99,32000.0
2009-01-09 12:30:00,31.98,32.04,31.93,31.93,10600.0,31.98,32.04,31.93,31.93,10600.0
2009-01-09 13:00:00,31.96,32.0,31.82,31.83,9400.0,31.96,32.0,31.82,31.83,9400.0
2009-01-09 13:30:00,31.83,32.05,31.8,31.94,15000.0,31.83,32.05,31.8,31.94,15000.0
2009-01-09 14:00:00,31.94,32.05,31.92,31.96,55800.0,31.94,32.05,31.92,31.96,55800.0
2009-01-09 14:30:00,31.96,32.07,31.86,31.99,34800.0,31.96,32.07,31.86,31.99,34800.0
2009-01-09 15:00:00,31.98,32.01,31.73,31.93,61400.0,31.98,32.01,31.73,31.93,61400.0
2009-01-09 15:30:00,31.92,32.17,31.74,31.81,119800.0,31.92,32.17,31.74,31.81,119800.0
2009-01-12 09:30:00,31.88,32.67,31.8,31.98,172400.0,31.88,32.67,31.8,31.98,172400.0
2009-01-12 10:00:00,32.05,32.08,31.96,31.98,184800.0,32.05,32.08,31.96,31.98,184800.0
2009-01-12 10:30:00,31.98,32.0,31.9,31.94,109000.0,31.98,32.0,31.9,31.94,109000.0
2009-01-12 11:00:00,31.95,31.95,31.72,31.75,33800.0,31.95,31.95,31.72,31.75,33800.0
2009-01-12 11:30:00,31.74,31.74,31.48,31.57,118600.0,31.74,31.74,31.48,31.57,118600.0
2009-01-12 12:00:00,31.57,31.59,31.42,31.45,83400.0,31.57,31.59,31.42,31.45,83400.0
2009-01-12 12:30:00,31.44,31.45,31.39,31.41,48000.0,31.44,31.45,31.39,31.41,48000.0
2009-01-12 13:00:00,31.4,31.42,31.37,31.4,51000.0,31.4,31.42,31.37,31.4,51000.0
2009-01-12 13:30:00,31.4,31.65,31.39,31.48,57600.0,31.4,31.65,31.39,31.48,57600.0
2009-01-12 14:00:00,31.43,31.48,31.39,31.43,9800.0,31.43,31.48,31.39,31.43,9800.0
2009-01-12 14:30:00,31.42,31.42,31.17,31.24,28600.0,31.42,31.42,31.17,31.24,28600.0
2009-01-12 15:00:00,31.24,31.24,31.15,31.19,111200.0,31.24,31.24,31.15,31.19,111200.0
2009-01-12 15:30:00,31.18,31.29,31.05,31.16,332600.0,31.18,31.29,31.05,31.16,332600.0
2009-01-13 09:30:00,31.82,31.82,31.1,31.5,76600.0,31.82,31.82,31.1,31.5,76600.0
2009-01-13 10:00:00,31.52,31.78,31.42,31.5,147400.0,31.52,31.78,31.42,31.5,147400.0
2009-01-13 10:30:00,31.55,32.16,31.43,32.12,97200.0,31.55,32.16,31.43,32.12,97200.0
2009-01-13 11:00:00,32.16,32.31,31.98,32.02,66800.0,32.16,32.31,31.98,32.02,66800.0
2009-01-13 11:30:00,32.01,32.08,31.94,32.02,68200.0,32.01,32.08,31.94,32.02,68200.0
2009-01-13 12:00:00,32.07,32.1,31.96,32.07,27400.0,32.07,32.1,31.96,32.07,27400.0
2009-01-13 12:30:00,32.07,32.09,31.89,31.89,71800.0,32.07,32.09,31.89,31.89,71800.0
2009-01-13 13:00:00,31.89,32.05,31.67,31.68,44800.0,31.89,32.05,31.67,31.68,44800.0
2009-01-13 13:30:00,31.68,31.81,31.18,31.19,124800.0,31.68,31.81,31.18,31.19,124800.0
2009-01-13 14:00:00,31.23,31.36,30.93,31.27,154200.0,31.23,31.36,30.93,31.27,154200.0
2009-01-13 14:30:00,31.28,31.5,31.28,31.43,74200.0,31.28,31.5,31.28,31.43,74200.0
2009-01-13 15:00:00,31.41,31.48,31.25,31.48,98200.0,31.41,31.48,31.25,31.48,98200.0
2009-01-13 15:30:00,31.48,31.61,31.36,31.45,357200.0,31.48,31.61,31.36,31.45,357200.0
2009-01-14 09:30:00,31.19,31.5,30.73,30.79,61400.0,31.19,31.5,30.73,30.79,61400.0
2009-01-14 10:00:00,30.77,31.07,30.68,30.71,122800.0,30.77,31.07,30.68,30.71,122800.0
2009-01-14 10:30:00,30.7,30.71,30.1,30.18,181000.0,30.7,30.71,30.1,30.18,181000.0
2009-01-14 11:00:00,30.18,30.44,30.11,30.38,79800.0,30.18,30.44,30.11,30.38,79800.0
2009-01-14 11:30:00,30.38,30.61,30.33,30.58,83000.0,30.38,30.61,30.33,30.58,83000.0
2009-01-14 12:00:00,30.58,30.6,30.33,30.45,70800.0,30.58,30.6,30.33,30.45,70800.0
2009-01-14 12:30:00,30.45,30.6,30.3,30.6,89400.0,30.45,30.6,30.3,30.6,89400.0
2009-01-14 13:00:00,30.58,30.66,30.53,30.58,65400.0,30.58,30.66,30.53,30.58,65400.0
2009-01-14 13:30:00,30.59,30.59,30.43,30.46,36800.0,30.59,30.59,30.43,30.46,36800.0
2009-01-14 14:00:00,30.46,30.57,30.35,30.57,58200.0,30.46,30.57,30.35,30.57,58200.0
2009-01-14 14:30:00,30.58,30.9,30.58,30.71,144000.0,30.58,30.9,30.58,30.71,144000.0
2009-01-14 15:00:00,30.66,30.66,30.37,30.46,71000.0,30.66,30.66,30.37,30.46,71000.0
2009-01-14 15:30:00,30.42,30.78,30.42,30.45,158000.0,30.42,30.78,30.42,30.45,158000.0
2009-01-15 09:30:00,30.42,30.75,30.22,30.27,30000.0,30.42,30.75,30.22,30.27,30000.0
2009-01-15 10:00:00,30.28,30.36,30.05,30.1,37400.0,30.28,30.36,30.05,30.1,37400.0
2009-01-15 10:30:00,30.1,30.4,29.94,30.25,50400.0,30.1,30.4,29.94,30.25,50400.0
2009-01-15 11:00:00,30.25,30.36,30.22,30.24,39600.0,30.25,30.36,30.22,30.24,39600.0
2009-01-15 11:30:00,30.24,30.34,30.21,30.3,39600.0,30.24,30.34,30.21,30.3,39600.0
2009-01-15 12:00:00,30.3,30.43,30.29,30.32,36600.0,30.3,30.43,30.29,30.32,36600.0
2009-01-15 12:30:00,30.29,30.54,30.29,30.43,23600.0,30.29,30.54,30.29,30.43,23600.0
2009-01-15 13:00:00,30.44,30.6,30.44,30.59,14000.0,30.44,30.6,30.44,30.59,14000.0
2009-01-15 13:30:00,30.63,31.0,30.62,31.0,52200.0,30.63,31.0,30.62,31.0,52200.0
2009-01-15 14:00:00,31.0,31.25,30.97,31.21,55400.0,31.0,31.25,30.97,31.21,55400.0
2009-01-15 14:30:00,31.2,31.58,31.2,31.53,108800.0,31.2,31.58,31.2,31.53,108800.0
2009-01-15 15:00:00,31.53,31.55,31.29,31.31,86600.0,31.53,31.55,31.29,31.31,86600.0
2009-01-15 15:30:00,31.31,31.63,31.0,31.59,170600.0,31.31,31.63,31.0,31.59,170600.0
2009-01-16 09:30:00,31.65,31.65,31.37,31.58,89400.0,31.65,31.65,31.37,31.58,89400.0
2009-01-16 10:00:00,31.59,31.6,31.25,31.25,95400.0,31.59,31.6,31.25,31.25,95400.0
2009-01-16 10:30:00,31.22,31.63,31.14,31.63,50000.0,31.22,31.63,31.14,31.63,50000.0
2009-01-16 11:00:00,31.58,31.61,31.44,31.45,33400.0,31.58,31.61,31.44,31.45,33400.0
2009-01-16 11:30:00,31.43,31.47,31.0,31.0,29800.0,31.43,31.47,31.0,31.0,29800.0
2009-01-16 12:00:00,31.03,31.11,30.53,30.54,37600.0,31.03,31.11,30.53,30.54,37600.0
2009-01-16 12:30:00,30.57,30.77,30.5,30.72,37800.0,30.57,30.77,30.5,30.72,37800.0
2009-01-16 13:00:00,30.77,30.81,30.68,30.81,27400.0,30.77,30.81,30.68,30.81,27400.0
2009-01-16 13:30:00,30.82,31.14,30.82,31.09,52200.0,30.82,31.14,30.82,31.09,52200.0
2009-01-16 14:00:00,31.14,31.34,30.93,31.05,58600.0,31.14,31.34,30.93,31.05,58600.0
2009-01-16 14:30:00,31.04,31.14,30.92,31.12,92600.0,31.04,31.14,30.92,31.12,92600.0
2009-01-16 15:00:00,31.21,31.41,31.17,31.27,53400.0,31.21,31.41,31.17,31.27,53400.0
2009-01-16 15:30:00,31.25,31.43,31.06,31.33,109200.0,31.25,31.43,31.06,31.33,109200.0
2009-01-20 09:30:00,31.23,31.46,30.98,31.0,58200.0,31.23,31.46,30.98,31.0,58200.0
2009-01-20 10:00:00,31.01,31.27,31.0,31.2,51400.0,31.01,31.27,31.0,31.2,51400.0
2009-01-20 10:30:00,31.28,31.5,31.22,31.22,114800.0,31.28,31.5,31.22,31.22,114800.0
2009-01-20 11:00:00,31.24,31.38,31.17,31.22,37000.0,31.24,31.38,31.17,31.22,37000.0
2009-01-20 11:30:00,31.23,31.48,31.23,31.37,48800.0,31.23,31.48,31.23,31.37,48800.0
2009-01-20 12:00:00,31.37,31.5,31.35,31.38,82200.0,31.37,31.5,31.35,31.38,82200.0
2009-01-20 12:30:00,31.38,31.48,31.36,31.38,51400.0,31.38,31.48,31.36,31.38,51400.0
2009-01-20 13:00:00,31.37,31.4,31.25,31.31,71200.0,31.37,31.4,31.25,31.31,71200.0
2009-01-20 13:30:00,31.3,31.36,31.2,31.23,75000.0,31.3,31.36,31.2,31.23,75000.0
2009-01-20 14:00:00,31.23,31.36,31.17,31.28,135600.0,31.23,31.36,31.17,31.28,135600.0
2009-01-20 14:30:00,31.28,31.38,31.17,31.25,101000.0,31.28,31.38,31.17,31.25,101000.0
2009-01-20 15:00:00,31.23,31.29,31.03,31.11,127000.0,31.23,31.29,31.03,31.11,127000.0
2009-01-20 15:30:00,31.11,31.27,30.87,31.0,176400.0,31.11,31.27,30.87,31.0,176400.0
2009-01-21 09:30:00,31.18,31.33,31.09,31.11,57000.0,31.18,31.33,31.09,31.11,57000.0
2009-01-21 10:00:00,31.1,31.15,30.97,31.03,72000.0,31.1,31.15,30.97,31.03,72000.0
2009-01-21 10:30:00,30.99,31.09,30.71,30.72,85200.0,30.99,31.09,30.71,30.72,85200.0
2009-01-21 11:00:00,30.72,31.11,30.72,31.03,24200.0,30.72,31.11,30.72,31.03,24200.0
2009-01-21 11:30:00,31.05,31.13,31.01,31.05,16000.0,31.05,31.13,31.01,31.05,16000.0
2009-01-21 12:00:00,31.01,31.28,30.94,31.05,16000.0,31.01,31.28,30.94,31.05,16000.0
2009-01-21 12:30:00,31.08,31.29,31.08,31.25,31000.0,31.08,31.29,31.08,31.25,31000.0
2009-01-21 13:00:00,31.24,31.29,31.14,31.14,35600.0,31.24,31.29,31.14,31.14,35600.0
2009-01-21 13:30:00,31.18,31.29,31.18,31.25,56800.0,31.18,31.29,31.18,31.25,56800.0
2009-01-21 14:00:00,31.25,31.29,31.16,31.25,69600.0,31.25,31.29,31.16,31.25,69600.0
2009-01-21 14:30:00,31.27,31.5,31.2,31.48,96200.0,31.27,31.5,31.2,31.48,96200.0
2009-01-21 15:00:00,31.5,31.68,31.42,31.48,109000.0,31.5,31.68,31.42,31.48,109000.0
2009-01-21 15:30:00,31.49,31.89,31.45,31.62,289800.0,31.49,31.89,31.45,31.62,289800.0
2009-01-22 09:30:00,31.53,32.39,31.5,32.05,84200.0,31.53,32.39,31.5,32.05,84200.0
2009-01-22 10:00:00,32.13,32.52,32.06,32.34,119800.0,32.13,32.52,32.06,32.34,119800.0
2009-01-22 10:30:00,32.22,32.35,32.09,32.33,69000.0,32.22,32.35,32.09,32.33,69000.0
2009-01-22 11:00:00,32.35,32.35,31.84,31.88,60000.0,32.35,32.35,31.84,31.88,60000.0
2009-01-22 11:30:00,31.85,31.85,31.5,31.56,22600.0,31.85,31.85,31.5,31.56,22600.0
2009-01-22 12:00:00,31.54,31.79,31.51,31.79,27600.0,31.54,31.79,31.51,31.79,27600.0
2009-01-22 12:30:00,31.79,32.09,31.73,32.01,22600.0,31.79,32.09,31.73,32.01,22600.0
2009-01-22 13:00:00,32.0,32.16,31.83,31.99,23000.0,32.0,32.16,31.83,31.99,23000.0
2009-01-22 13:30:00,31.92,32.25,31.82,32.25,78200.0,31.92,32.25,31.82,32.25,78200.0
2009-01-22 14:00:00,32.25,32.38,32.17,32.17,267600.0,32.25,32.38,32.17,32.17,267600.0
2009-01-22 14:30:00,32.17,32.31,31.92,32.02,42000.0,32.17,32.31,31.92,32.02,42000.0
2009-01-22 15:00:00,32.02,32.02,31.63,31.89,79600.0,32.02,32.02,31.63,31.89,79600.0
2009-01-22 15:30:00,31.92,32.16,31.8,31.97,94800.0,31.92,32.16,31.8,31.97,94800.0
2009-01-23 09:30:00,31.68,32.05,31.3,31.89,31400.0,31.68,32.05,31.3,31.89,31400.0
2009-01-23 10:00:00,31.87,32.4,31.87,32.34,53800.0,31.87,32.4,31.87,32.34,53800.0
2009-01-23 10:30:00,32.31,32.38,32.13,32.3,34800.0,32.31,32.38,32.13,32.3,34800.0
2009-01-23 11:00:00,32.29,32.82,32.28,32.71,227400.0,32.29,32.82,32.28,32.71,227400.0
2009-01-23 11:30:00,32.74,32.88,32.71,32.75,73200.0,32.74,32.88,32.71,32.75,73200.0
2009-01-23 12:00:00,32.77,32.88,32.73,32.84,26600.0,32.77,32.88,32.73,32.84,26600.0
2009-01-23 12:30:00,32.78,32.85,32.63,32.69,29200.0,32.78,32.85,32.63,32.69,29200.0
2009-01-23 13:00:00,32.64,32.74,32.55,32.66,125200.0,32.64,32.74,32.55,32.66,125200.0
2009-01-23 13:30:00,32.66,32.85,32.66,32.84,24800.0,32.66,32.85,32.66,32.84,24800.0
2009-01-23 14:00:00,32.84,32.99,32.73,32.87,41400.0,32.84,32.99,32.73,32.87,41400.0
2009-01-23 14:30:00,32.89,32.89,32.38,32.42,42400.0,32.89,32.89,32.38,32.42,42400.0
2009-01-23 15:00:00,32.41,32.48,32.16,32.35,56000.0,32.41,32.48,32.16,32.35,56000.0
2009-01-23 15:30:00,32.34,32.47,32.24,32.35,83800.0,32.34,32.47,32.24,32.35,83800.0
2009-01-26 09:30:00,32.56,33.13,32.56,33.11,49400.0,32.56,33.13,32.56,33.11,49400.0
2009-01-26 10:00:00,33.17,33.25,32.99,33.05,31600.0,33.17,33.25,32.99,33.05,31600.0
2009-01-26 10:30:00,33.06,33.1,32.76,33.09,132800.0,33.06,33.1,32.76,33.09,132800.0
2009-01-26 11:00:00,33.09,33.13,32.99,33.01,17400.0,33.09,33.13,32.99,33.01,17400.0
2009-01-26 11:30:00,33.02,33.04,32.84,32.87,40800.0,33.02,33.04,32.84,32.87,40800.0
2009-01-26 12:00:00,32.9,32.93,32.87,32.91,65800.0,32.9,32.93,32.87,32.91,65800.0
2009-01-26 12:30:00,32.9,32.93,32.84,32.85,27600.0,32.9,32.93,32.84,32.85,27600.0
2009-01-26 13:00:00,32.88,32.93,32.77,32.85,19800.0,32.88,32.93,32.77,32.85,19800.0
2009-01-26 13:30:00,32.81,32.91,32.59,32.8,47400.0,32.81,32.91,32.59,32.8,47400.0
2009-01-26 14:00:00,32.77,32.77,32.49,32.63,34400.0,32.77,32.77,32.49,32.63,34400.0
2009-01-26 14:30:00,32.6,32.69,32.43,32.69,32000.0,32.6,32.69,32.43,32.69,32000.0
2009-01-26 15:00:00,32.69,32.95,32.58,32.82,55200.0,32.69,32.95,32.58,32.82,55200.0
2009-01-26 15:30:00,32.82,32.82,32.52,32.67,91400.0,32.82,32.82,32.52,32.67,91400.0
2009-01-27 09:30:00,32.78,33.3,32.78,32.95,93600.0,32.78,33.3,32.78,32.95,93600.0
2009-01-27 10:00:00,32.94,32.98,32.77,32.85,39000.0,32.94,32.98,32.77,32.85,39000.0
2009-01-27 10:30:00,32.84,32.98,32.82,32.92,18800.0,32.84,32.98,32.82,32.92,18800.0
2009-01-27 11:00:00,32.92,32.99,32.8,32.95,25600.0,32.92,32.99,32.8,32.95,25600.0
2009-01-27 11:30:00,32.98,33.08,32.88,33.03,12400.0,32.98,33.08,32.88,33.03,12400.0
2009-01-27 12:00:00,33.02,33.39,33.02,33.39,13000.0,33.02,33.39,33.02,33.39,13000.0
2009-01-27 12:30:00,33.39,33.42,33.29,33.33,18800.0,33.39,33.42,33.29,33.33,18800.0
2009-01-27 13:00:00,33.37,33.59,33.31,33.37,30800.0,33.37,33.59,33.31,33.37,30800.0
2009-01-27 13:30:00,33.33,33.43,33.23,33.24,8200.0,33.33,33.43,33.23,33.24,8200.0
2009-01-27 14:00:00,33.24,33.33,33.24,33.29,24200.0,33.24,33.33,33.24,33.29,24200.0
2009-01-27 14:30:00,33.25,33.32,33.19,33.24,23800.0,33.25,33.32,33.19,33.24,23800.0
2009-01-27 15:00:00,33.27,33.31,33.13,33.22,40000.0,33.27,33.31,33.13,33.22,40000.0
2009-01-27 15:30:00,33.2,33.27,33.11,33.16,69800.0,33.2,33.27,33.11,33.16,69800.0
2009-01-28 09:30:00,32.82,33.5,32.71,33.48,32000.0,32.82,33.5,32.71,33.48,32000.0
2009-01-28 10:00:00,33.49,33.6,33.34,33.44,20200.0,33.49,33.6,33.34,33.44,20200.0
2009-01-28 10:30:00,33.44,33.72,33.42,33.67,29800.0,33.44,33.72,33.42,33.67,29800.0
2009-01-28 11:00:00,33.69,33.72,33.55,33.59,14200.0,33.69,33.72,33.55,33.59,14200.0
2009-01-28 11:30:00,33.6,33.68,33.6,33.65,17200.0,33.6,33.68,33.6,33.65,17200.0
2009-01-28 12:00:00,33.65,33.92,33.65,33.89,47000.0,33.65,33.92,33.65,33.89,47000.0
2009-01-28 12:30:00,33.92,33.92,33.79,33.87,18000.0,33.92,33.92,33.79,33.87,18000.0
2009-01-28 13:00:00,33.87,33.99,33.87,33.98,19000.0,33.87,33.99,33.87,33.98,19000.0
2009-01-28 13:30:00,33.98,34.02,33.96,33.99,18800.0,33.98,34.02,33.96,33.99,18800.0
2009-01-28 14:00:00,33.97,34.17,33.85,34.06,40400.0,33.97,34.17,33.85,34.06,40400.0
2009-01-28 14:30:00,34.1,34.11,33.89,34.11,58400.0,34.1,34.11,33.89,34.11,58400.0
2009-01-28 15:00:00,34.13,34.17,33.87,33.92,87800.0,34.13,34.17,33.87,33.92,87800.0
2009-01-28 15:30:00,33.92,34.01,33.76,33.98,154400.0,33.92,34.01,33.76,33.98,154400.0
2009-01-29 09:30:00,33.7,34.25,33.7,34.16,44400.0,33.7,34.25,33.7,34.16,44400.0
2009-01-29 10:00:00,34.09,34.21,33.97,34.18,146400.0,34.09,34.21,33.97,34.18,146400.0
2009-01-29 10:30:00,34.18,34.4,34.06,34.4,242600.0,34.18,34.4,34.06,34.4,242600.0
2009-01-29 11:00:00,34.39,34.4,34.13,34.13,22000.0,34.39,34.4,34.13,34.13,22000.0
2009-01-29 11:30:00,34.09,34.14,33.88,33.88,66600.0,34.09,34.14,33.88,33.88,66600.0
2009-01-29 12:00:00,33.86,33.88,33.69,33.81,37000.0,33.86,33.88,33.69,33.81,37000.0
2009-01-29 12:30:00,33.82,33.98,33.74,33.77,13600.0,33.82,33.98,33.74,33.77,13600.0
2009-01-29 13:00:00,33.76,33.76,33.42,33.45,16600.0,33.76,33.76,33.42,33.45,16600.0
2009-01-29 13:30:00,33.45,33.5,33.38,33.41,16600.0,33.45,33.5,33.38,33.41,16600.0
2009-01-29 14:00:00,33.48,33.76,33.48,33.76,17800.0,33.48,33.76,33.48,33.76,17800.0
2009-01-29 14:30:00,33.73,33.8,33.66,33.67,23600.0,33.73,33.8,33.66,33.67,23600.0
2009-01-29 15:00:00,33.7,34.0,33.7,33.83,38400.0,33.7,34.0,33.7,33.83,38400.0
2009-01-29 15:30:00,33.81,33.92,33.75,33.92,93000.0,33.81,33.92,33.75,33.92,93000.0
2009-01-30 09:30:00,34.15,34.24,33.87,34.14,104000.0,34.15,34.24,33.87,34.14,104000.0
2009-01-30 10:00:00,34.15,34.31,34.13,34.13,47800.0,34.15,34.31,34.13,34.13,47800.0
2009-01-30 10:30:00,34.13,34.13,33.88,33.98,16400.0,34.13,34.13,33.88,33.98,16400.0
2009-01-30 11:00:00,33.95,33.96,33.75,33.79,15000.0,33.95,33.96,33.75,33.79,15000.0
2009-01-30 11:30:00,33.81,33.85,33.7,33.85,12800.0,33.81,33.85,33.7,33.85,12800.0
2009-01-30 12:00:00,33.85,34.03,33.81,34.03,18800.0,33.85,34.03,33.81,34.03,18800.0
2009-01-30 12:30:00,34.05,34.23,34.03,34.19,31600.0,34.05,34.23,34.03,34.19,31600.0
2009-01-30 13:00:00,34.18,34.29,34.1,34.2,49400.0,34.18,34.29,34.1,34.2,49400.0
2009-01-30 13:30:00,34.2,34.2,33.79,34.12,26800.0,34.2,34.2,33.79,34.12,26800.0
2009-01-30 14:00:00,34.12,34.22,34.0,34.22,33600.0,34.12,34.22,34.0,34.22,33600.0
2009-01-30 14:30:00,34.2,34.2,34.0,34.05,28000.0,34.2,34.2,34.0,34.05,28000.0
2009-01-30 15:00:00,34.07,34.21,33.95,33.98,67000.0,34.07,34.21,33.95,33.98,67000.0
2009-01-30 15:30:00,33.94,34.07,33.83,33.97,151200.0,33.94,34.07,33.83,33.97,151200.0
2009-02-02 09:30:00,33.46,33.86,33.2,33.49,44800.0,33.46,33.86,33.2,33.49,44800.0
2009-02-02 10:00:00,33.49,33.75,33.37,33.66,75400.0,33.49,33.75,33.37,33.66,75400.0
2009-02-02 10:30:00,33.67,33.74,33.52,33.7,29000.0,33.67,33.74,33.52,33.7,29000.0
2009-02-02 11:00:00,33.68,33.71,33.5,33.55,33000.0,33.68,33.71,33.5,33.55,33000.0
2009-02-02 11:30:00,33.57,33.59,33.42,33.52,50200.0,33.57,33.59,33.42,33.52,50200.0
2009-02-02 12:00:00,33.52,33.57,33.52,33.55,28800.0,33.52,33.57,33.52,33.55,28800.0
2009-02-02 12:30:00,33.56,33.59,33.51,33.55,40600.0,33.56,33.59,33.51,33.55,40600.0
2009-02-02 13:00:00,33.54,33.59,33.5,33.56,80000.0,33.54,33.59,33.5,33.56,80000.0
2009-02-02 13:30:00,33.54,33.6,33.51,33.51,25400.0,33.54,33.6,33.51,33.51,25400.0
2009-02-02 14:00:00,33.52,33.56,33.38,33.38,30600.0,33.52,33.56,33.38,33.38,30600.0
2009-02-02 14:30:00,33.38,33.45,33.3,33.31,77600.0,33.38,33.45,33.3,33.31,77600.0
2009-02-02 15:00:00,33.3,33.51,33.29,33.5,80400.0,33.3,33.51,33.29,33.5,80400.0
2009-02-02 15:30:00,33.5,33.52,33.27,33.29,172400.0,33.5,33.52,33.27,33.29,172400.0
2009-02-03 09:30:00,33.42,33.88,33.32,33.5,53000.0,33.42,33.88,33.32,33.5,53000.0
2009-02-03 10:00:00,33.51,33.58,33.43,33.5,96600.0,33.51,33.58,33.43,33.5,96600.0
2009-02-03 10:30:00,33.5,33.59,33.26,33.26,393200.0,33.5,33.59,33.26,33.26,393200.0
2009-02-03 11:00:00,33.28,33.52,33.27,33.51,31600.0,33.28,33.52,33.27,33.51,31600.0
2009-02-03 11:30:00,33.5,33.55,33.43,33.49,64400.0,33.5,33.55,33.43,33.49,64400.0
2009-02-03 12:00:00,33.51,33.54,33.27,33.3,120400.0,33.51,33.54,33.27,33.3,120400.0
2009-02-03 12:30:00,33.28,33.44,33.18,33.26,25200.0,33.28,33.44,33.18,33.26,25200.0
2009-02-03 13:00:00,33.26,33.49,33.23,33.26,24200.0,33.26,33.49,33.23,33.26,24200.0
2009-02-03 13:30:00,33.21,33.36,33.14,33.27,30200.0,33.21,33.36,33.14,33.27,30200.0
2009-02-03 14:00:00,33.28,33.51,33.16,33.42,39400.0,33.28,33.51,33.16,33.42,39400.0
2009-02-03 14:30:00,33.44,33.62,33.44,33.6,76200.0,33.44,33.62,33.44,33.6,76200.0
2009-02-03 15:00:00,33.58,33.93,33.58,33.88,56800.0,33.58,33.93,33.58,33.88,56800.0
2009-02-03 15:30:00,33.87,34.01,33.65,34.01,196800.0,33.87,34.01,33.65,34.01,196800.0
2009-02-04 09:30:00,33.21,34.16,33.11,33.74,233400.0,33.21,34.16,33.11,33.74,233400.0
2009-02-04 10:00:00,33.75,33.75,33.65,33.69,79800.0,33.75,33.75,33.65,33.69,79800.0
2009-02-04 10:30:00,33.69,33.73,33.6,33.69,97600.0,33.69,33.73,33.6,33.69,97600.0
2009-02-04 11:00:00,33.69,33.7,33.56,33.57,83000.0,33.69,33.7,33.56,33.57,83000.0
2009-02-04 11:30:00,33.58,33.69,33.4,33.69,85200.0,33.58,33.69,33.4,33.69,85200.0
2009-02-04 12:00:00,33.64,33.66,33.55,33.66,23200.0,33.64,33.66,33.55,33.66,23200.0
2009-02-04 12:30:00,33.63,33.75,33.56,33.63,30800.0,33.63,33.75,33.56,33.63,30800.0
2009-02-04 13:00:00,33.63,33.75,33.62,33.75,30800.0,33.63,33.75,33.62,33.75,30800.0
2009-02-04 13:30:00,33.72,33.72,33.27,33.47,34200.0,33.72,33.72,33.27,33.47,34200.0
2009-02-04 14:00:00,33.45,33.58,33.38,33.55,79800.0,33.45,33.58,33.38,33.55,79800.0
2009-02-04 14:30:00,33.53,33.75,33.5,33.68,89600.0,33.53,33.75,33.5,33.68,89600.0
2009-02-04 15:00:00,33.71,33.74,33.51,33.65,79800.0,33.71,33.74,33.51,33.65,79800.0
2009-02-04 15:30:00,33.66,33.77,33.65,33.75,192000.0,33.66,33.77,33.65,33.75,192000.0
2009-02-05 09:30:00,33.16,33.75,33.16,33.72,41800.0,33.16,33.75,33.16,33.72,41800.0
2009-02-05 10:00:00,33.71,34.0,33.7,33.93,50800.0,33.71,34.0,33.7,33.93,50800.0
2009-02-05 10:30:00,33.93,34.05,33.9,33.99,38000.0,33.93,34.05,33.9,33.99,38000.0
2009-02-05 11:00:00,33.99,34.28,33.99,34.23,24200.0,33.99,34.28,33.99,34.23,24200.0
2009-02-05 11:30:00,34.27,34.4,34.15,34.2,27800.0,34.27,34.4,34.15,34.2,27800.0
2009-02-05 12:00:00,34.31,34.52,34.27,34.32,59600.0,34.31,34.52,34.27,34.32,59600.0
2009-02-05 12:30:00,34.3,34.46,34.29,34.35,29600.0,34.3,34.46,34.29,34.35,29600.0
2009-02-05 13:00:00,34.35,34.54,34.33,34.54,37800.0,34.35,34.54,34.33,34.54,37800.0
2009-02-05 13:30:00,34.52,34.8,34.52,34.77,80000.0,34.52,34.8,34.52,34.77,80000.0
2009-02-05 14:00:00,34.8,34.99,34.75,34.9,57200.0,34.8,34.99,34.75,34.9,57200.0
2009-02-05 14:30:00,34.9,34.9,34.57,34.69,107600.0,34.9,34.9,34.57,34.69,107600.0
2009-02-05 15:00:00,34.7,34.84,34.52,34.84,73200.0,34.7,34.84,34.52,34.84,73200.0
2009-02-05 15:30:00,34.83,34.88,34.68,34.77,320600.0,34.83,34.88,34.68,34.77,320600.0
2009-02-06 09:30:00,34.92,35.45,34.83,35.3,125800.0,34.92,35.45,34.83,35.3,125800.0
2009-02-06 10:00:00,35.3,35.4,35.18,35.25,77000.0,35.3,35.4,35.18,35.25,77000.0
2009-02-06 10:30:00,35.24,35.24,34.99,35.05,104200.0,35.24,35.24,34.99,35.05,104200.0
2009-02-06 11:00:00,35.07,35.2,35.06,35.19,40200.0,35.07,35.2,35.06,35.19,40200.0
2009-02-06 11:30:00,35.19,35.29,35.13,35.25,45400.0,35.19,35.29,35.13,35.25,45400.0
2009-02-06 12:00:00,35.25,35.4,35.19,35.35,31000.0,35.25,35.4,35.19,35.35,31000.0
2009-02-06 12:30:00,35.37,35.5,35.18,35.18,44000.0,35.37,35.5,35.18,35.18,44000.0
2009-02-06 13:00:00,35.18,35.36,35.11,35.15,69200.0,35.18,35.36,35.11,35.15,69200.0
2009-02-06 13:30:00,35.17,35.31,35.15,35.22,61200.0,35.17,35.31,35.15,35.22,61200.0
2009-02-06 14:00:00,35.19,35.22,35.07,35.1,37800.0,35.19,35.22,35.07,35.1,37800.0
2009-02-06 14:30:00,35.08,35.18,35.05,35.17,41400.0,35.08,35.18,35.05,35.17,41400.0
2009-02-06 15:00:00,35.16,35.18,35.05,35.09,86400.0,35.16,35.18,35.05,35.09,86400.0
2009-02-06 15:30:00,35.11,35.38,35.1,35.3,179000.0,35.11,35.38,35.1,35.3,179000.0
2009-02-09 09:30:00,35.08,35.63,34.97,35.13,158000.0,35.08,35.63,34.97,35.13,158000.0
2009-02-09 10:00:00,35.13,35.38,34.99,35.32,85400.0,35.13,35.38,34.99,35.32,85400.0
2009-02-09 10:30:00,35.29,35.35,35.19,35.24,35400.0,35.29,35.35,35.19,35.24,35400.0
2009-02-09 11:00:00,35.25,35.29,35.13,35.25,42800.0,35.25,35.29,35.13,35.25,42800.0
2009-02-09 11:30:00,35.23,35.27,35.14,35.16,14200.0,35.23,35.27,35.14,35.16,14200.0
2009-02-09 12:00:00,35.2,35.25,35.18,35.22,14200.0,35.2,35.25,35.18,35.22,14200.0
2009-02-09 12:30:00,35.21,35.24,35.13,35.21,14600.0,35.21,35.24,35.13,35.21,14600.0
2009-02-09 13:00:00,35.21,35.24,35.15,35.16,8400.0,35.21,35.24,35.15,35.16,8400.0
2009-02-09 13:30:00,35.16,35.22,35.01,35.22,14400.0,35.16,35.22,35.01,35.22,14400.0
2009-02-09 14:00:00,35.23,35.34,35.18,35.23,65800.0,35.23,35.34,35.18,35.23,65800.0
2009-02-09 14:30:00,35.21,35.33,35.15,35.18,35200.0,35.21,35.33,35.15,35.18,35200.0
2009-02-09 15:00:00,35.16,35.52,35.16,35.49,58200.0,35.16,35.52,35.16,35.49,58200.0
2009-02-09 15:30:00,35.48,35.63,35.42,35.55,119800.0,35.48,35.63,35.42,35.55,119800.0
2009-02-10 09:30:00,35.59,36.24,35.1,35.67,93200.0,35.59,36.24,35.1,35.67,93200.0
2009-02-10 10:00:00,35.77,36.25,35.7,35.85,51200.0,35.77,36.25,35.7,35.85,51200.0
2009-02-10 10:30:00,35.87,36.01,35.76,35.91,87000.0,35.87,36.01,35.76,35.91,87000.0
2009-02-10 11:00:00,35.92,36.0,35.62,35.77,101200.0,35.92,36.0,35.62,35.77,101200.0
2009-02-10 11:30:00,35.73,35.73,35.0,35.28,67600.0,35.73,35.73,35.0,35.28,67600.0
2009-02-10 12:00:00,35.33,35.52,35.23,35.23,32200.0,35.33,35.52,35.23,35.23,32200.0
2009-02-10 12:30:00,35.27,35.45,35.27,35.37,26800.0,35.27,35.45,35.27,35.37,26800.0
2009-02-10 13:00:00,35.33,35.38,35.14,35.27,23800.0,35.33,35.38,35.14,35.27,23800.0
2009-02-10 13:30:00,35.23,35.31,35.13,35.21,28800.0,35.23,35.31,35.13,35.21,28800.0
2009-02-10 14:00:00,35.18,35.24,35.0,35.01,35000.0,35.18,35.24,35.0,35.01,35000.0
2009-02-10 14:30:00,35.01,35.01,34.72,34.83,83000.0,35.01,35.01,34.72,34.83,83000.0
2009-02-10 15:00:00,34.84,35.05,34.79,34.95,43200.0,34.84,35.05,34.79,34.95,43200.0
2009-02-10 15:30:00,34.91,35.11,34.7,34.98,133800.0,34.91,35.11,34.7,34.98,133800.0
2009-02-11 09:30:00,34.8,35.22,34.71,35.03,29200.0,34.8,35.22,34.71,35.03,29200.0
2009-02-11 10:00:00,35.07,35.07,34.74,34.74,32000.0,35.07,35.07,34.74,34.74,32000.0
2009-02-11 10:30:00,34.76,34.83,34.67,34.76,16400.0,34.76,34.83,34.67,34.76,16400.0
2009-02-11 11:00:00,34.7,34.86,34.57,34.86,25000.0,34.7,34.86,34.57,34.86,25000.0
2009-02-11 11:30:00,34.9,34.9,34.8,34.81,37400.0,34.9,34.9,34.8,34.81,37400.0
2009-02-11 12:00:00,34.82,34.88,34.81,34.85,34800.0,34.82,34.88,34.81,34.85,34800.0
2009-02-11 12:30:00,34.85,34.9,34.76,34.76,14400.0,34.85,34.9,34.76,34.76,14400.0
2009-02-11 13:00:00,34.81,34.88,34.73,34.83,13000.0,34.81,34.88,34.73,34.83,13000.0
2009-02-11 13:30:00,34.82,34.85,34.67,34.75,46000.0,34.82,34.85,34.67,34.75,46000.0
2009-02-11 14:00:00,34.76,34.81,34.65,34.78,6800.0,34.76,34.81,34.65,34.78,6800.0
2009-02-11 14:30:00,34.77,35.0,34.66,34.9,134800.0,34.77,35.0,34.66,34.9,134800.0
2009-02-11 15:00:00,34.92,35.02,34.79,34.94,24400.0,34.92,35.02,34.79,34.94,24400.0
2009-02-11 15:30:00,34.95,34.99,34.83,34.96,30400.0,34.95,34.99,34.83,34.96,30400.0
2009-02-12 09:30:00,34.63,35.04,34.56,35.02,39200.0,34.63,35.04,34.56,35.02,39200.0
2009-02-12 10:00:00,34.99,35.02,34.83,35.01,35200.0,34.99,35.02,34.83,35.01,35200.0
2009-02-12 10:30:00,35.01,35.39,34.9,35.39,32600.0,35.01,35.39,34.9,35.39,32600.0
2009-02-12 11:00:00,35.38,35.39,35.22,35.27,233800.0,35.38,35.39,35.22,35.27,233800.0
2009-02-12 11:30:00,35.22,35.29,35.16,35.18,35600.0,35.22,35.29,35.16,35.18,35600.0
2009-02-12 12:00:00,35.18,35.5,35.18,35.5,16400.0,35.18,35.5,35.18,35.5,16400.0
2009-02-12 12:30:00,35.5,35.51,35.38,35.39,12200.0,35.5,35.51,35.38,35.39,12200.0
2009-02-12 13:00:00,35.38,35.43,35.32,35.39,81400.0,35.38,35.43,35.32,35.39,81400.0
2009-02-12 13:30:00,35.43,35.52,35.35,35.4,55600.0,35.43,35.52,35.35,35.4,55600.0
2009-02-12 14:00:00,35.44,35.56,35.24,35.38,84000.0,35.44,35.56,35.24,35.38,84000.0
2009-02-12 14:30:00,35.42,35.42,35.06,35.3,71200.0,35.42,35.42,35.06,35.3,71200.0
2009-02-12 15:00:00,35.32,35.5,35.22,35.5,189400.0,35.32,35.5,35.22,35.5,189400.0
2009-02-12 15:30:00,35.5,35.91,35.46,35.83,161600.0,35.5,35.91,35.46,35.83,161600.0
2009-02-13 09:30:00,35.72,36.5,35.72,36.15,48800.0,35.72,36.5,35.72,36.15,48800.0
2009-02-13 10:00:00,36.15,36.15,35.49,35.85,57000.0,36.15,36.15,35.49,35.85,57000.0
2009-02-13 10:30:00,35.97,36.21,35.97,36.15,37200.0,35.97,36.21,35.97,36.15,37200.0
2009-02-13 11:00:00,36.11,36.12,35.84,36.02,32000.0,36.11,36.12,35.84,36.02,32000.0
2009-02-13 11:30:00,35.99,36.15,35.92,36.15,26400.0,35.99,36.15,35.92,36.15,26400.0
2009-02-13 12:00:00,36.1,36.18,36.0,36.06,22800.0,36.1,36.18,36.0,36.06,22800.0
2009-02-13 12:30:00,36.03,36.1,35.95,36.0,50200.0,36.03,36.1,35.95,36.0,50200.0
2009-02-13 13:00:00,36.0,36.1,35.95,36.02,16400.0,36.0,36.1,35.95,36.02,16400.0
2009-02-13 13:30:00,36.01,36.19,35.99,36.06,24000.0,36.01,36.19,35.99,36.06,24000.0
2009-02-13 14:00:00,36.08,36.34,36.08,36.31,54000.0,36.08,36.34,36.08,36.31,54000.0
2009-02-13 14:30:00,36.32,36.32,35.8,35.87,74400.0,36.32,36.32,35.8,35.87,74400.0
2009-02-13 15:00:00,35.9,36.12,35.8,36.0,80600.0,35.9,36.12,35.8,36.0,80600.0
2009-02-13 15:30:00,36.02,36.35,35.92,36.22,216400.0,36.02,36.35,35.92,36.22,216400.0
2009-02-17 09:30:00,36.0,36.11,34.96,35.47,196600.0,36.0,36.11,34.96,35.47,196600.0
2009-02-17 10:00:00,35.47,35.77,35.43,35.56,63600.0,35.47,35.77,35.43,35.56,63600.0
2009-02-17 10:30:00,35.56,35.87,35.44,35.54,107600.0,35.56,35.87,35.44,35.54,107600.0
2009-02-17 11:00:00,35.54,35.99,35.5,35.65,178200.0,35.54,35.99,35.5,35.65,178200.0
2009-02-17 11:30:00,35.6,35.63,35.37,35.5,50000.0,35.6,35.63,35.37,35.5,50000.0
2009-02-17 12:00:00,35.5,35.77,35.5,35.75,51000.0,35.5,35.77,35.5,35.75,51000.0
2009-02-17 12:30:00,35.74,35.88,35.7,35.83,109800.0,35.74,35.88,35.7,35.83,109800.0
2009-02-17 13:00:00,35.83,36.0,35.6,35.73,43800.0,35.83,36.0,35.6,35.73,43800.0
2009-02-17 13:30:00,35.74,35.91,35.74,35.81,37000.0,35.74,35.91,35.74,35.81,37000.0
2009-02-17 14:00:00,35.82,36.02,35.77,35.85,85200.0,35.82,36.02,35.77,35.85,85200.0
2009-02-17 14:30:00,35.87,36.07,35.82,35.99,139200.0,35.87,36.07,35.82,35.99,139200.0
2009-02-17 15:00:00,35.99,36.3,35.94,36.29,124200.0,35.99,36.3,35.94,36.29,124200.0
2009-02-17 15:30:00,36.3,36.67,36.22,36.42,389200.0,36.3,36.67,36.22,36.42,389200.0
2009-02-18 09:30:00,36.32,36.49,36.01,36.02,102000.0,36.32,36.49,36.01,36.02,102000.0
2009-02-18 10:00:00,36.02,36.22,36.02,36.13,126000.0,36.02,36.22,36.02,36.13,126000.0
2009-02-18 10:30:00,36.1,36.25,36.06,36.1,89800.0,36.1,36.25,36.06,36.1,89800.0
2009-02-18 11:00:00,36.1,36.29,36.06,36.25,121000.0,36.1,36.29,36.06,36.25,121000.0
2009-02-18 11:30:00,36.26,36.37,36.08,36.17,120000.0,36.26,36.37,36.08,36.17,120000.0
2009-02-18 12:00:00,36.16,36.35,36.08,36.1,55600.0,36.16,36.35,36.08,36.1,55600.0
2009-02-18 12:30:00,36.1,36.2,35.99,36.08,45000.0,36.1,36.2,35.99,36.08,45000.0
2009-02-18 13:00:00,36.08,36.16,35.92,36.11,95200.0,36.08,36.16,35.92,36.11,95200.0
2009-02-18 13:30:00,36.13,36.13,35.74,35.84,51400.0,36.13,36.13,35.74,35.84,51400.0
2009-02-18 14:00:00,35.83,36.0,35.77,35.88,82200.0,35.83,36.0,35.77,35.88,82200.0
2009-02-18 14:30:00,35.88,36.01,35.83,36.01,60800.0,35.88,36.01,35.83,36.01,60800.0
2009-02-18 15:00:00,36.0,36.39,35.95,36.15,233600.0,36.0,36.39,35.95,36.15,233600.0
2009-02-18 15:30:00,36.13,36.24,35.94,36.1,409200.0,36.13,36.24,35.94,36.1,409200.0
2009-02-19 09:30:00,36.22,36.56,35.6,35.6,67000.0,36.22,36.56,35.6,35.6,67000.0
2009-02-19 10:00:00,35.57,35.87,35.55,35.56,37200.0,35.57,35.87,35.55,35.56,37200.0
2009-02-19 10:30:00,35.58,35.63,35.46,35.51,29000.0,35.58,35.63,35.46,35.51,29000.0
2009-02-19 11:00:00,35.51,35.76,35.51,35.63,20800.0,35.51,35.76,35.51,35.63,20800.0
2009-02-19 11:30:00,35.59,35.63,35.33,35.35,32400.0,35.59,35.63,35.33,35.35,32400.0
2009-02-19 12:00:00,35.38,35.44,35.2,35.3,27000.0,35.38,35.44,35.2,35.3,27000.0
2009-02-19 12:30:00,35.31,35.38,35.13,35.13,52600.0,35.31,35.38,35.13,35.13,52600.0
2009-02-19 13:00:00,35.13,35.27,35.03,35.27,62800.0,35.13,35.27,35.03,35.27,62800.0
2009-02-19 13:30:00,35.27,35.33,35.22,35.3,46400.0,35.27,35.33,35.22,35.3,46400.0
2009-02-19 14:00:00,35.3,35.48,35.25,35.33,63400.0,35.3,35.48,35.25,35.33,63400.0
2009-02-19 14:30:00,35.34,35.45,35.26,35.38,65400.0,35.34,35.45,35.26,35.38,65400.0
2009-02-19 15:00:00,35.35,35.37,35.16,35.32,100200.0,35.35,35.37,35.16,35.32,100200.0
2009-02-19 15:30:00,35.3,35.37,35.09,35.15,213200.0,35.3,35.37,35.09,35.15,213200.0
2009-02-20 09:30:00,34.89,35.05,34.68,34.98,77600.0,34.89,35.05,34.68,34.98,77600.0
2009-02-20 10:00:00,35.0,35.1,34.68,34.96,116800.0,35.0,35.1,34.68,34.96,116800.0
2009-02-20 10:30:00,34.94,35.01,34.75,34.79,73600.0,34.94,35.01,34.75,34.79,73600.0
2009-02-20 11:00:00,34.78,34.78,34.47,34.5,60000.0,34.78,34.78,34.47,34.5,60000.0
2009-02-20 11:30:00,34.49,34.55,34.31,34.38,32800.0,34.49,34.55,34.31,34.38,32800.0
2009-02-20 12:00:00,34.39,34.58,34.34,34.58,42600.0,34.39,34.58,34.34,34.58,42600.0
2009-02-20 12:30:00,34.54,34.61,34.46,34.5,46200.0,34.54,34.61,34.46,34.5,46200.0
2009-02-20 13:00:00,34.48,34.52,34.38,34.47,63200.0,34.48,34.52,34.38,34.47,63200.0
2009-02-20 13:30:00,34.46,34.56,34.42,34.49,71200.0,34.46,34.56,34.42,34.49,71200.0
2009-02-20 14:00:00,34.49,34.8,34.43,34.57,97200.0,34.49,34.8,34.43,34.57,97200.0
2009-02-20 14:30:00,34.51,35.06,34.51,34.78,199000.0,34.51,35.06,34.51,34.78,199000.0
2009-02-20 15:00:00,34.72,34.89,34.58,34.65,162200.0,34.72,34.89,34.58,34.65,162200.0
2009-02-20 15:30:00,34.64,34.73,34.52,34.59,268200.0,34.64,34.73,34.52,34.59,268200.0
2009-02-23 09:30:00,34.59,34.77,34.47,34.71,100600.0,34.59,34.77,34.47,34.71,100600.0
2009-02-23 10:00:00,34.71,35.01,34.66,34.99,110600.0,34.71,35.01,34.66,34.99,110600.0
2009-02-23 10:30:00,35.01,35.16,34.77,34.77,78600.0,35.01,35.16,34.77,34.77,78600.0
2009-02-23 11:00:00,34.74,35.07,34.7,35.0,65200.0,34.74,35.07,34.7,35.0,65200.0
2009-02-23 11:30:00,35.0,35.27,34.9,35.22,68600.0,35.0,35.27,34.9,35.22,68600.0
2009-02-23 12:00:00,35.21,35.52,35.19,35.42,73000.0,35.21,35.52,35.19,35.42,73000.0
2009-02-23 12:30:00,35.38,35.51,35.32,35.47,57000.0,35.38,35.51,35.32,35.47,57000.0
2009-02-23 13:00:00,35.46,35.66,35.43,35.5,63600.0,35.46,35.66,35.43,35.5,63600.0
2009-02-23 13:30:00,35.49,35.7,35.38,35.7,139800.0,35.49,35.7,35.38,35.7,139800.0
2009-02-23 14:00:00,35.68,36.1,35.6,36.1,161000.0,35.68,36.1,35.6,36.1,161000.0
2009-02-23 14:30:00,36.11,36.13,35.6,35.71,85000.0,36.11,36.13,35.6,35.71,85000.0
2009-02-23 15:00:00,35.71,35.81,35.5,35.62,78600.0,35.71,35.81,35.5,35.62,78600.0
2009-02-23 15:30:00,35.62,35.85,35.47,35.55,172400.0,35.62,35.85,35.47,35.55,172400.0
2009-02-24 09:30:00,35.81,36.15,35.51,35.8,69200.0,35.81,36.15,35.51,35.8,69200.0
2009-02-24 10:00:00,35.73,35.76,35.35,35.4,79600.0,35.73,35.76,35.35,35.4,79600.0
2009-02-24 10:30:00,35.42,35.71,35.37,35.5,67200.0,35.42,35.71,35.37,35.5,67200.0
2009-02-24 11:00:00,35.48,35.75,35.48,35.74,56600.0,35.48,35.75,35.48,35.74,56600.0
2009-02-24 11:30:00,35.74,35.74,35.43,35.52,86000.0,35.74,35.74,35.43,35.52,86000.0
2009-02-24 12:00:00,35.56,35.63,35.44,35.52,53400.0,35.56,35.63,35.44,35.52,53400.0
2009-02-24 12:30:00,35.52,35.79,35.51,35.72,38600.0,35.52,35.79,35.51,35.72,38600.0
2009-02-24 13:00:00,35.7,35.9,35.58,35.9,38200.0,35.7,35.9,35.58,35.9,38200.0
2009-02-24 13:30:00,35.91,36.1,35.81,36.02,49000.0,35.91,36.1,35.81,36.02,49000.0
2009-02-24 14:00:00,36.01,36.3,35.99,36.29,40800.0,36.01,36.3,35.99,36.29,40800.0
2009-02-24 14:30:00,36.3,36.42,36.13,36.38,56600.0,36.3,36.42,36.13,36.38,56600.0
2009-02-24 15:00:00,36.38,36.43,36.25,36.35,89800.0,36.38,36.43,36.25,36.35,89800.0
2009-02-24 15:30:00,36.36,36.63,36.26,36.43,172000.0,36.36,36.63,36.26,36.43,172000.0
2009-02-25 09:30:00,36.15,36.6,36.04,36.49,76400.0,36.15,36.6,36.04,36.49,76400.0
2009-02-25 10:00:00,36.41,36.9,36.27,36.5,79800.0,36.41,36.9,36.27,36.5,79800.0
2009-02-25 10:30:00,36.5,36.52,36.26,36.4,58600.0,36.5,36.52,36.26,36.4,58600.0
2009-02-25 11:00:00,36.43,36.44,36.22,36.4,54000.0,36.43,36.44,36.22,36.4,54000.0
2009-02-25 11:30:00,36.38,36.45,36.02,36.04,48000.0,36.38,36.45,36.02,36.04,48000.0
2009-02-25 12:00:00,36.08,36.08,35.84,35.87,31400.0,36.08,36.08,35.84,35.87,31400.0
2009-02-25 12:30:00,35.93,36.3,35.91,36.3,28600.0,35.93,36.3,35.91,36.3,28600.0
2009-02-25 13:00:00,36.3,36.32,36.15,36.22,29800.0,36.3,36.32,36.15,36.22,29800.0
2009-02-25 13:30:00,36.24,36.57,36.24,36.44,49400.0,36.24,36.57,36.24,36.44,49400.0
2009-02-25 14:00:00,36.45,36.63,36.34,36.59,61200.0,36.45,36.63,36.34,36.59,61200.0
2009-02-25 14:30:00,36.63,36.85,36.49,36.76,82800.0,36.63,36.85,36.49,36.76,82800.0
2009-02-25 15:00:00,36.74,37.18,36.74,37.02,121400.0,36.74,37.18,36.74,37.02,121400.0
2009-02-25 15:30:00,37.02,37.17,36.64,36.64,238800.0,37.02,37.17,36.64,36.64,238800.0
2009-02-26 09:30:00,36.7,36.9,36.37,36.43,47800.0,36.7,36.9,36.37,36.43,47800.0
2009-02-26 10:00:00,36.45,36.69,36.31,36.53,61400.0,36.45,36.69,36.31,36.53,61400.0
2009-02-26 10:30:00,36.54,36.65,36.41,36.6,43600.0,36.54,36.65,36.41,36.6,43600.0
2009-02-26 11:00:00,36.68,36.68,36.43,36.43,29200.0,36.68,36.68,36.43,36.43,29200.0
2009-02-26 11:30:00,36.43,36.49,36.24,36.47,25600.0,36.43,36.49,36.24,36.47,25600.0
2009-02-26 12:00:00,36.47,36.55,36.27,36.43,19400.0,36.47,36.55,36.27,36.43,19400.0
2009-02-26 12:30:00,36.38,36.41,36.12,36.12,56400.0,36.38,36.41,36.12,36.12,56400.0
2009-02-26 13:00:00,36.16,36.2,35.26,35.43,138200.0,36.16,36.2,35.26,35.43,138200.0
2009-02-26 13:30:00,35.4,35.63,35.4,35.57,42200.0,35.4,35.63,35.4,35.57,42200.0
2009-02-26 14:00:00,35.56,35.56,35.28,35.38,52800.0,35.56,35.56,35.28,35.38,52800.0
2009-02-26 14:30:00,35.38,35.4,34.62,34.79,157000.0,35.38,35.4,34.62,34.79,157000.0
2009-02-26 15:00:00,34.77,34.82,34.38,34.55,206400.0,34.77,34.82,34.38,34.55,206400.0
2009-02-26 15:30:00,34.55,35.06,34.52,34.96,314400.0,34.55,35.06,34.52,34.96,314400.0
2009-02-27 09:30:00,34.63,34.7,34.16,34.45,104200.0,34.63,34.7,34.16,34.45,104200.0
2009-02-27 10:00:00,34.45,34.85,34.45,34.65,133600.0,34.45,34.85,34.45,34.65,133600.0
2009-02-27 10:30:00,34.63,34.7,34.42,34.42,91200.0,34.63,34.7,34.42,34.42,91200.0
2009-02-27 11:00:00,34.41,34.49,34.27,34.35,103000.0,34.41,34.49,34.27,34.35,103000.0
2009-02-27 11:30:00,34.34,34.38,33.99,34.1,70200.0,34.34,34.38,33.99,34.1,70200.0
2009-02-27 12:00:00,34.09,34.39,34.02,34.19,40800.0,34.09,34.39,34.02,34.19,40800.0
2009-02-27 12:30:00,34.17,34.18,33.89,34.0,53200.0,34.17,34.18,33.89,34.0,53200.0
2009-02-27 13:00:00,34.0,34.07,33.86,33.87,39000.0,34.0,34.07,33.86,33.87,39000.0
2009-02-27 13:30:00,33.92,34.07,33.51,33.71,75800.0,33.92,34.07,33.51,33.71,75800.0
2009-02-27 14:00:00,33.72,33.82,33.41,33.41,80400.0,33.72,33.82,33.41,33.41,80400.0
2009-02-27 14:30:00,33.41,33.84,33.4,33.77,83200.0,33.41,33.84,33.4,33.77,83200.0
2009-02-27 15:00:00,33.79,33.86,33.38,33.44,85800.0,33.79,33.86,33.38,33.44,85800.0
2009-02-27 15:30:00,33.41,33.74,33.35,33.55,110600.0,33.41,33.74,33.35,33.55,110600.0
2009-03-02 09:30:00,33.44,33.46,32.54,33.17,98000.0,33.44,33.46,32.54,33.17,98000.0
2009-03-02 10:00:00,33.22,33.31,32.58,32.59,77000.0,33.22,33.31,32.58,32.59,77000.0
2009-03-02 10:30:00,32.6,32.6,32.0,32.04,137200.0,32.6,32.6,32.0,32.04,137200.0
2009-03-02 11:00:00,32.04,32.19,31.64,31.64,107400.0,32.04,32.19,31.64,31.64,107400.0
2009-03-02 11:30:00,31.65,31.74,31.5,31.56,77800.0,31.65,31.74,31.5,31.56,77800.0
2009-03-02 12:00:00,31.57,31.67,31.5,31.61,72000.0,31.57,31.67,31.5,31.61,72000.0
2009-03-02 12:30:00,31.61,31.81,31.59,31.6,72600.0,31.61,31.81,31.59,31.6,72600.0
2009-03-02 13:00:00,31.61,31.81,31.61,31.7,61600.0,31.61,31.81,31.61,31.7,61600.0
2009-03-02 13:30:00,31.72,31.72,31.61,31.67,102400.0,31.72,31.72,31.61,31.67,102400.0
2009-03-02 14:00:00,31.66,31.84,31.56,31.61,71200.0,31.66,31.84,31.56,31.61,71200.0
2009-03-02 14:30:00,31.61,31.75,31.45,31.5,83800.0,31.61,31.75,31.45,31.5,83800.0
2009-03-02 15:00:00,31.5,31.75,31.35,31.6,94800.0,31.5,31.75,31.35,31.6,94800.0
2009-03-02 15:30:00,31.63,31.75,31.47,31.52,177400.0,31.63,31.75,31.47,31.52,177400.0
2009-03-03 09:30:00,32.22,32.27,31.29,31.91,99000.0,32.22,32.27,31.29,31.91,99000.0
2009-03-03 10:00:00,31.86,32.06,31.8,32.02,76000.0,31.86,32.06,31.8,32.02,76000.0
2009-03-03 10:30:00,32.01,32.18,31.9,32.02,136400.0,32.01,32.18,31.9,32.02,136400.0
2009-03-03 11:00:00,32.01,32.01,31.35,31.42,61200.0,32.01,32.01,31.35,31.42,61200.0
2009-03-03 11:30:00,31.43,31.5,31.04,31.11,44400.0,31.43,31.5,31.04,31.11,44400.0
2009-03-03 12:00:00,31.17,31.52,31.17,31.47,45400.0,31.17,31.52,31.17,31.47,45400.0
2009-03-03 12:30:00,31.49,31.92,31.35,31.74,194400.0,31.49,31.92,31.35,31.74,194400.0
2009-03-03 13:00:00,31.75,31.83,31.68,31.8,45200.0,31.75,31.83,31.68,31.8,45200.0
2009-03-03 13:30:00,31.79,32.18,31.77,32.1,119200.0,31.79,32.18,31.77,32.1,119200.0
2009-03-03 14:00:00,32.1,32.27,32.07,32.2,110000.0,32.1,32.27,32.07,32.2,110000.0
2009-03-03 14:30:00,32.2,32.4,32.16,32.37,116600.0,32.2,32.4,32.16,32.37,116600.0
2009-03-03 15:00:00,32.4,32.41,32.09,32.16,128400.0,32.4,32.41,32.09,32.16,128400.0
2009-03-03 15:30:00,32.12,32.21,31.86,31.91,169800.0,32.12,32.21,31.86,31.91,169800.0
2009-03-04 09:30:00,32.63,32.63,31.89,31.95,59400.0,32.63,32.63,31.89,31.95,59400.0
2009-03-04 10:00:00,31.91,32.0,31.75,31.99,61600.0,31.91,32.0,31.75,31.99,61600.0
2009-03-04 10:30:00,31.97,32.21,31.84,32.14,49200.0,31.97,32.21,31.84,32.14,49200.0
2009-03-04 11:00:00,32.14,32.23,32.1,32.19,42200.0,32.14,32.23,32.1,32.19,42200.0
2009-03-04 11:30:00,32.2,32.47,32.13,32.47,19800.0,32.2,32.47,32.13,32.47,19800.0
2009-03-04 12:00:00,32.43,32.54,32.32,32.54,19000.0,32.43,32.54,32.32,32.54,19000.0
2009-03-04 12:30:00,32.55,32.62,32.45,32.54,32000.0,32.55,32.62,32.45,32.54,32000.0
2009-03-04 13:00:00,32.55,32.71,32.41,32.63,43800.0,32.55,32.71,32.41,32.63,43800.0
2009-03-04 13:30:00,32.63,32.84,32.63,32.81,29800.0,32.63,32.84,32.63,32.81,29800.0
2009-03-04 14:00:00,32.79,32.95,32.75,32.93,40200.0,32.79,32.95,32.75,32.93,40200.0
2009-03-04 14:30:00,32.92,33.2,32.88,33.15,67400.0,32.92,33.2,32.88,33.15,67400.0
2009-03-04 15:00:00,33.14,33.18,33.01,33.09,78200.0,33.14,33.18,33.01,33.09,78200.0
2009-03-04 15:30:00,33.11,33.13,32.7,32.78,164600.0,33.11,33.13,32.7,32.78,164600.0
2009-03-05 09:30:00,32.32,32.59,31.91,32.28,33600.0,32.32,32.59,31.91,32.28,33600.0
2009-03-05 10:00:00,32.26,32.33,31.94,32.04,19200.0,32.26,32.33,31.94,32.04,19200.0
2009-03-05 10:30:00,32.04,32.15,31.91,31.93,20200.0,32.04,32.15,31.91,31.93,20200.0
2009-03-05 11:00:00,31.92,32.0,31.58,31.58,28400.0,31.92,32.0,31.58,31.58,28400.0
2009-03-05 11:30:00,31.57,31.8,31.5,31.62,13600.0,31.57,31.8,31.5,31.62,13600.0
2009-03-05 12:00:00,31.63,31.63,31.43,31.5,12800.0,31.63,31.63,31.43,31.5,12800.0
2009-03-05 12:30:00,31.5,31.6,31.47,31.52,14400.0,31.5,31.6,31.47,31.52,14400.0
2009-03-05 13:00:00,31.5,31.61,31.46,31.5,89800.0,31.5,31.61,31.46,31.5,89800.0
2009-03-05 13:30:00,31.52,31.59,31.47,31.57,24200.0,31.52,31.59,31.47,31.57,24200.0
2009-03-05 14:00:00,31.5,31.52,31.25,31.34,26800.0,31.5,31.52,31.25,31.34,26800.0
2009-03-05 14:30:00,31.34,31.36,31.16,31.25,31800.0,31.34,31.36,31.16,31.25,31800.0
2009-03-05 15:00:00,31.23,31.65,31.23,31.44,58000.0,31.23,31.65,31.23,31.44,58000.0
2009-03-05 15:30:00,31.43,31.49,31.17,31.42,139200.0,31.43,31.49,31.17,31.42,139200.0
2009-03-06 09:30:00,31.68,32.13,31.47,32.0,47400.0,31.68,32.13,31.47,32.0,47400.0
2009-03-06 10:00:00,31.81,31.92,31.56,31.72,21200.0,31.81,31.92,31.56,31.72,21200.0
2009-03-06 10:30:00,31.83,31.83,31.56,31.61,35600.0,31.83,31.83,31.56,31.61,35600.0
2009-03-06 11:00:00,31.61,31.61,31.12,31.23,38400.0,31.61,31.61,31.12,31.23,38400.0
2009-03-06 11:30:00,31.23,31.34,31.14,31.31,49200.0,31.23,31.34,31.14,31.31,49200.0
2009-03-06 12:00:00,31.29,31.66,31.29,31.48,74200.0,31.29,31.66,31.29,31.48,74200.0
2009-03-06 12:30:00,31.48,31.58,31.39,31.52,39600.0,31.48,31.58,31.39,31.52,39600.0
2009-03-06 13:00:00,31.61,31.61,31.43,31.46,37400.0,31.61,31.61,31.43,31.46,37400.0
2009-03-06 13:30:00,31.46,31.5,31.33,31.36,70800.0,31.46,31.5,31.33,31.36,70800.0
2009-03-06 14:00:00,31.38,31.54,31.27,31.42,42400.0,31.38,31.54,31.27,31.42,42400.0
2009-03-06 14:30:00,31.41,31.42,31.07,31.09,47400.0,31.41,31.42,31.07,31.09,47400.0
2009-03-06 15:00:00,31.13,31.25,31.11,31.2,31400.0,31.13,31.25,31.11,31.2,31400.0
2009-03-06 15:30:00,31.22,31.54,31.18,31.48,133200.0,31.22,31.54,31.18,31.48,133200.0
2009-03-09 09:30:00,31.5,32.35,31.45,32.13,40600.0,31.5,32.35,31.45,32.13,40600.0
2009-03-09 10:00:00,32.15,32.41,32.03,32.21,29200.0,32.15,32.41,32.03,32.21,29200.0
2009-03-09 10:30:00,32.18,32.24,31.78,31.78,21600.0,32.18,32.24,31.78,31.78,21600.0
2009-03-09 11:00:00,31.8,31.96,31.77,31.89,30400.0,31.8,31.96,31.77,31.89,30400.0
2009-03-09 11:30:00,31.87,31.94,31.75,31.77,24000.0,31.87,31.94,31.75,31.77,24000.0
2009-03-09 12:00:00,31.78,31.93,31.73,31.75,18400.0,31.78,31.93,31.73,31.75,18400.0
2009-03-09 12:30:00,31.75,31.82,31.6,31.76,18400.0,31.75,31.82,31.6,31.76,18400.0
2009-03-09 13:00:00,31.76,31.76,31.5,31.53,17600.0,31.76,31.76,31.5,31.53,17600.0
2009-03-09 13:30:00,31.53,31.76,31.53,31.62,51600.0,31.53,31.76,31.53,31.62,51600.0
2009-03-09 14:00:00,31.66,31.84,31.62,31.79,34000.0,31.66,31.84,31.62,31.79,34000.0
2009-03-09 14:30:00,31.79,31.84,31.66,31.71,38600.0,31.79,31.84,31.66,31.71,38600.0
2009-03-09 15:00:00,31.69,31.83,31.59,31.74,48000.0,31.69,31.83,31.59,31.74,48000.0
2009-03-09 15:30:00,31.71,31.9,31.64,31.71,86600.0,31.71,31.9,31.64,31.71,86600.0
2009-03-10 09:30:00,32.25,32.47,31.95,32.26,28000.0,32.25,32.47,31.95,32.26,28000.0
2009-03-10 10:00:00,32.27,32.77,32.27,32.74,64400.0,32.27,32.77,32.27,32.74,64400.0
2009-03-10 10:30:00,32.68,32.84,32.55,32.7,33400.0,32.68,32.84,32.55,32.7,33400.0
2009-03-10 11:00:00,32.74,32.84,32.67,32.83,33400.0,32.74,32.84,32.67,32.83,33400.0
2009-03-10 11:30:00,32.84,32.84,32.47,32.47,57000.0,32.84,32.84,32.47,32.47,57000.0
2009-03-10 12:00:00,32.48,32.53,32.14,32.33,78600.0,32.48,32.53,32.14,32.33,78600.0
2009-03-10 12:30:00,32.34,32.41,32.31,32.34,22000.0,32.34,32.41,32.31,32.34,22000.0
2009-03-10 13:00:00,32.32,32.43,32.31,32.33,6800.0,32.32,32.43,32.31,32.33,6800.0
2009-03-10 13:30:00,32.29,32.42,32.18,32.18,38200.0,32.29,32.42,32.18,32.18,38200.0
2009-03-10 14:00:00,32.2,32.26,32.0,32.02,63200.0,32.2,32.26,32.0,32.02,63200.0
2009-03-10 14:30:00,31.98,32.02,31.5,31.6,151800.0,31.98,32.02,31.5,31.6,151800.0
2009-03-10 15:00:00,31.61,31.71,31.21,31.39,259800.0,31.61,31.71,31.21,31.39,259800.0
2009-03-10 15:30:00,31.36,31.54,31.17,31.53,397200.0,31.36,31.54,31.17,31.53,397200.0
2009-03-11 09:30:00,31.82,32.21,31.55,31.88,74800.0,31.82,32.21,31.55,31.88,74800.0
2009-03-11 10:00:00,31.88,31.88,31.49,31.67,54200.0,31.88,31.88,31.49,31.67,54200.0
2009-03-11 10:30:00,31.71,31.85,30.92,31.07,140000.0,31.71,31.85,30.92,31.07,140000.0
2009-03-11 11:00:00,31.02,31.13,30.66,30.73,105400.0,31.02,31.13,30.66,30.73,105400.0
2009-03-11 11:30:00,30.72,30.73,30.19,30.19,210800.0,30.72,30.73,30.19,30.19,210800.0
2009-03-11 12:00:00,30.17,30.21,29.99,30.03,279200.0,30.17,30.21,29.99,30.03,279200.0
2009-03-11 12:30:00,30.02,30.13,29.81,29.82,203800.0,30.02,30.13,29.81,29.82,203800.0
2009-03-11 13:00:00,29.81,30.0,29.68,29.93,148400.0,29.81,30.0,29.68,29.93,148400.0
2009-03-11 13:30:00,29.95,30.11,29.88,29.89,104800.0,29.95,30.11,29.88,29.89,104800.0
2009-03-11 14:00:00,29.88,29.93,29.4,29.6,130600.0,29.88,29.93,29.4,29.6,130600.0
2009-03-11 14:30:00,29.6,29.81,29.57,29.62,83400.0,29.6,29.81,29.57,29.62,83400.0
2009-03-11 15:00:00,29.58,29.8,29.45,29.72,147000.0,29.58,29.8,29.45,29.72,147000.0
2009-03-11 15:30:00,29.71,29.95,29.6,29.6,224400.0,29.71,29.95,29.6,29.6,224400.0
2009-03-12 09:30:00,29.66,29.84,29.37,29.67,66800.0,29.66,29.84,29.37,29.67,66800.0
2009-03-12 10:00:00,29.68,30.61,29.68,30.5,134000.0,29.68,30.61,29.68,30.5,134000.0
2009-03-12 10:30:00,30.52,31.0,30.45,30.85,121000.0,30.52,31.0,30.45,30.85,121000.0
2009-03-12 11:00:00,30.84,30.85,30.54,30.61,57400.0,30.84,30.85,30.54,30.61,57400.0
2009-03-12 11:30:00,30.6,30.88,30.58,30.75,65800.0,30.6,30.88,30.58,30.75,65800.0
2009-03-12 12:00:00,30.73,31.09,30.68,30.93,67400.0,30.73,31.09,30.68,30.93,67400.0
2009-03-12 12:30:00,30.95,30.97,30.86,30.94,24200.0,30.95,30.97,30.86,30.94,24200.0
2009-03-12 13:00:00,30.96,30.98,30.75,30.83,48200.0,30.96,30.98,30.75,30.83,48200.0
2009-03-12 13:30:00,30.83,31.02,30.76,30.9,121000.0,30.83,31.02,30.76,30.9,121000.0
2009-03-12 14:00:00,30.92,31.25,30.9,31.18,79200.0,30.92,31.25,30.9,31.18,79200.0
2009-03-12 14:30:00,31.21,31.4,31.08,31.28,86200.0,31.21,31.4,31.08,31.28,86200.0
2009-03-12 15:00:00,31.27,31.47,31.2,31.37,122800.0,31.27,31.47,31.2,31.37,122800.0
2009-03-12 15:30:00,31.38,31.5,31.2,31.27,239600.0,31.38,31.5,31.2,31.27,239600.0
2009-03-13 09:30:00,31.32,31.65,31.32,31.5,69000.0,31.32,31.65,31.32,31.5,69000.0
2009-03-13 10:00:00,31.52,31.57,31.2,31.31,54000.0,31.52,31.57,31.2,31.31,54000.0
2009-03-13 10:30:00,31.31,31.57,31.3,31.5,94800.0,31.31,31.57,31.3,31.5,94800.0
2009-03-13 11:00:00,31.56,31.86,31.51,31.83,50600.0,31.56,31.86,31.51,31.83,50600.0
2009-03-13 11:30:00,31.85,31.94,31.81,31.93,73000.0,31.85,31.94,31.81,31.93,73000.0
2009-03-13 12:00:00,31.91,31.95,31.8,31.95,47000.0,31.91,31.95,31.8,31.95,47000.0
2009-03-13 12:30:00,31.93,32.24,31.9,32.24,98600.0,31.93,32.24,31.9,32.24,98600.0
2009-03-13 13:00:00,32.31,32.7,32.25,32.6,266400.0,32.31,32.7,32.25,32.6,266400.0
2009-03-13 13:30:00,32.6,32.88,32.6,32.84,159400.0,32.6,32.88,32.6,32.84,159400.0
2009-03-13 14:00:00,32.83,33.17,32.75,33.13,130000.0,32.83,33.17,32.75,33.13,130000.0
2009-03-13 14:30:00,33.13,33.38,33.06,33.06,188200.0,33.13,33.38,33.06,33.06,188200.0
2009-03-13 15:00:00,33.1,33.58,33.06,33.5,164000.0,33.1,33.58,33.06,33.5,164000.0
2009-03-13 15:30:00,33.51,33.55,32.95,33.12,227200.0,33.51,33.55,32.95,33.12,227200.0
2009-03-16 09:30:00,29.95,30.93,29.68,30.79,958600.0,29.95,30.93,29.68,30.79,958600.0
2009-03-16 10:00:00,30.73,31.17,30.36,30.9,427200.0,30.73,31.17,30.36,30.9,427200.0
2009-03-16 10:30:00,30.93,31.11,30.51,30.59,228800.0,30.93,31.11,30.51,30.59,228800.0
2009-03-16 11:00:00,30.6,30.79,30.43,30.52,116400.0,30.6,30.79,30.43,30.52,116400.0
2009-03-16 11:30:00,30.53,30.65,30.28,30.35,164400.0,30.53,30.65,30.28,30.35,164400.0
2009-03-16 12:00:00,30.34,30.36,30.04,30.08,173000.0,30.34,30.36,30.04,30.08,173000.0
2009-03-16 12:30:00,30.1,30.25,29.96,30.23,130600.0,30.1,30.25,29.96,30.23,130600.0
2009-03-16 13:00:00,30.23,30.3,29.96,30.24,166200.0,30.23,30.3,29.96,30.24,166200.0
2009-03-16 13:30:00,30.24,30.5,30.19,30.3,164800.0,30.24,30.5,30.19,30.3,164800.0
2009-03-16 14:00:00,30.31,30.41,30.22,30.29,81200.0,30.31,30.41,30.22,30.29,81200.0
2009-03-16 14:30:00,30.31,30.35,30.05,30.09,132600.0,30.31,30.35,30.05,30.09,132600.0
2009-03-16 15:00:00,30.08,30.12,29.68,29.83,324600.0,30.08,30.12,29.68,29.83,324600.0
2009-03-16 15:30:00,29.83,29.95,29.6,29.86,464000.0,29.83,29.95,29.6,29.86,464000.0
2009-03-17 09:30:00,29.54,30.21,29.28,30.11,337400.0,29.54,30.21,29.28,30.11,337400.0
2009-03-17 10:00:00,30.1,30.25,29.74,29.79,176800.0,30.1,30.25,29.74,29.79,176800.0
2009-03-17 10:30:00,29.75,30.25,29.58,30.1,97000.0,29.75,30.25,29.58,30.1,97000.0
2009-03-17 11:00:00,30.06,30.06,29.75,29.82,81600.0,30.06,30.06,29.75,29.82,81600.0
2009-03-17 11:30:00,29.82,30.41,29.8,30.41,85800.0,29.82,30.41,29.8,30.41,85800.0
2009-03-17 12:00:00,30.42,30.58,30.35,30.57,75000.0,30.42,30.58,30.35,30.57,75000.0
2009-03-17 12:30:00,30.56,30.61,30.41,30.5,47200.0,30.56,30.61,30.41,30.5,47200.0
2009-03-17 13:00:00,30.49,30.5,30.3,30.42,57200.0,30.49,30.5,30.3,30.42,57200.0
2009-03-17 13:30:00,30.39,30.59,30.37,30.51,73600.0,30.39,30.59,30.37,30.51,73600.0
2009-03-17 14:00:00,30.54,30.85,30.52,30.7,194200.0,30.54,30.85,30.52,30.7,194200.0
2009-03-17 14:30:00,30.7,31.05,30.64,30.86,115600.0,30.7,31.05,30.64,30.86,115600.0
2009-03-17 15:00:00,30.84,31.14,30.83,30.98,137000.0,30.84,31.14,30.83,30.98,137000.0
2009-03-17 15:30:00,30.98,31.29,30.83,31.28,282800.0,30.98,31.29,30.83,31.28,282800.0
2009-03-18 09:30:00,31.32,31.46,30.97,31.37,72800.0,31.32,31.46,30.97,31.37,72800.0
2009-03-18 10:00:00,31.36,31.61,31.3,31.36,46800.0,31.36,31.61,31.3,31.36,46800.0
2009-03-18 10:30:00,31.36,31.36,31.1,31.36,44400.0,31.36,31.36,31.1,31.36,44400.0
2009-03-18 11:00:00,31.38,31.5,31.38,31.41,31800.0,31.38,31.5,31.38,31.41,31800.0
2009-03-18 11:30:00,31.46,31.62,31.46,31.58,41800.0,31.46,31.62,31.46,31.58,41800.0
2009-03-18 12:00:00,31.58,31.74,31.54,31.72,49800.0,31.58,31.74,31.54,31.72,49800.0
2009-03-18 12:30:00,31.71,31.74,31.61,31.71,32800.0,31.71,31.74,31.61,31.71,32800.0
2009-03-18 13:00:00,31.7,31.89,31.64,31.84,64400.0,31.7,31.89,31.64,31.84,64400.0
2009-03-18 13:30:00,31.85,31.93,31.75,31.87,55000.0,31.85,31.93,31.75,31.87,55000.0
2009-03-18 14:00:00,31.87,32.55,31.82,32.28,121800.0,31.87,32.55,31.82,32.28,121800.0
2009-03-18 14:30:00,32.24,32.27,31.97,32.16,118000.0,32.24,32.27,31.97,32.16,118000.0
2009-03-18 15:00:00,32.17,32.18,31.26,31.53,192600.0,32.17,32.18,31.26,31.53,192600.0
2009-03-18 15:30:00,31.53,31.58,31.16,31.54,352400.0,31.53,31.58,31.16,31.54,352400.0
2009-03-19 09:30:00,31.66,31.7,31.07,31.11,68600.0,31.66,31.7,31.07,31.11,68600.0
2009-03-19 10:00:00,31.1,31.36,31.0,31.25,36200.0,31.1,31.36,31.0,31.25,36200.0
2009-03-19 10:30:00,31.25,31.39,31.16,31.18,83600.0,31.25,31.39,31.16,31.18,83600.0
2009-03-19 11:00:00,31.16,31.3,31.08,31.08,37000.0,31.16,31.3,31.08,31.08,37000.0
2009-03-19 11:30:00,31.08,31.26,31.08,31.25,44800.0,31.08,31.26,31.08,31.25,44800.0
2009-03-19 12:00:00,31.25,31.3,31.2,31.21,41200.0,31.25,31.3,31.2,31.21,41200.0
2009-03-19 12:30:00,31.24,31.31,31.24,31.25,28000.0,31.24,31.31,31.24,31.25,28000.0
2009-03-19 13:00:00,31.25,31.27,31.18,31.27,44400.0,31.25,31.27,31.18,31.27,44400.0
2009-03-19 13:30:00,31.27,31.28,31.08,31.28,39400.0,31.27,31.28,31.08,31.28,39400.0
2009-03-19 14:00:00,31.27,31.32,31.23,31.25,53200.0,31.27,31.32,31.23,31.25,53200.0
2009-03-19 14:30:00,31.23,31.28,31.07,31.2,74200.0,31.23,31.28,31.07,31.2,74200.0
2009-03-19 15:00:00,31.19,31.32,31.15,31.3,71400.0,31.19,31.32,31.15,31.3,71400.0
2009-03-19 15:30:00,31.3,31.37,31.25,31.28,124400.0,31.3,31.37,31.25,31.28,124400.0
2009-03-20 09:30:00,31.43,31.71,31.11,31.67,302800.0,31.43,31.71,31.11,31.67,302800.0
2009-03-20 10:00:00,31.67,31.7,31.5,31.56,67800.0,31.67,31.7,31.5,31.56,67800.0
2009-03-20 10:30:00,31.56,31.62,31.45,31.6,43600.0,31.56,31.62,31.45,31.6,43600.0
2009-03-20 11:00:00,31.58,31.59,31.33,31.4,36000.0,31.58,31.59,31.33,31.4,36000.0
2009-03-20 11:30:00,31.4,31.42,31.22,31.28,25600.0,31.4,31.42,31.22,31.28,25600.0
2009-03-20 12:00:00,31.28,31.43,31.24,31.3,16800.0,31.28,31.43,31.24,31.3,16800.0
2009-03-20 12:30:00,31.3,31.38,30.96,31.03,32200.0,31.3,31.38,30.96,31.03,32200.0
2009-03-20 13:00:00,31.01,31.09,30.95,30.95,24600.0,31.01,31.09,30.95,30.95,24600.0
2009-03-20 13:30:00,30.95,31.02,30.87,30.99,56600.0,30.95,31.02,30.87,30.99,56600.0
2009-03-20 14:00:00,30.95,31.23,30.9,31.22,78200.0,30.95,31.23,30.9,31.22,78200.0
2009-03-20 14:30:00,31.24,31.3,31.14,31.27,43600.0,31.24,31.3,31.14,31.27,43600.0
2009-03-20 15:00:00,31.25,31.35,31.22,31.32,85000.0,31.25,31.35,31.22,31.32,85000.0
2009-03-20 15:30:00,31.31,31.41,30.92,30.93,187800.0,31.31,31.41,30.92,30.93,187800.0
2009-03-23 09:30:00,31.34,31.34,30.85,30.96,65400.0,31.34,31.34,30.85,30.96,65400.0
2009-03-23 10:00:00,31.01,31.37,31.01,31.3,71000.0,31.01,31.37,31.01,31.3,71000.0
2009-03-23 10:30:00,31.33,31.68,31.29,31.65,61000.0,31.33,31.68,31.29,31.65,61000.0
2009-03-23 11:00:00,31.66,31.71,31.43,31.55,39200.0,31.66,31.71,31.43,31.55,39200.0
2009-03-23 11:30:00,31.56,31.78,31.56,31.71,33400.0,31.56,31.78,31.56,31.71,33400.0
2009-03-23 12:00:00,31.75,31.99,31.7,31.93,49200.0,31.75,31.99,31.7,31.93,49200.0
2009-03-23 12:30:00,31.93,32.0,31.72,31.74,28800.0,31.93,32.0,31.72,31.74,28800.0
2009-03-23 13:00:00,31.68,31.86,31.51,31.54,71400.0,31.68,31.86,31.51,31.54,71400.0
2009-03-23 13:30:00,31.51,31.57,31.42,31.54,61200.0,31.51,31.57,31.42,31.54,61200.0
2009-03-23 14:00:00,31.54,31.74,31.54,31.67,57400.0,31.54,31.74,31.54,31.67,57400.0
2009-03-23 14:30:00,31.68,31.86,31.65,31.83,41400.0,31.68,31.86,31.65,31.83,41400.0
2009-03-23 15:00:00,31.82,31.98,31.74,31.93,82800.0,31.82,31.98,31.74,31.93,82800.0
2009-03-23 15:30:00,31.93,32.35,31.89,32.34,262800.0,31.93,32.35,31.89,32.34,262800.0
2009-03-24 09:30:00,31.34,32.29,31.34,32.19,44800.0,31.34,32.29,31.34,32.19,44800.0
2009-03-24 10:00:00,32.23,32.37,31.95,32.07,49000.0,32.23,32.37,31.95,32.07,49000.0
2009-03-24 10:30:00,32.03,32.1,31.82,32.09,39800.0,32.03,32.1,31.82,32.09,39800.0
2009-03-24 11:00:00,32.1,32.36,32.08,32.34,32000.0,32.1,32.36,32.08,32.34,32000.0
2009-03-24 11:30:00,32.35,32.36,32.13,32.34,50200.0,32.35,32.36,32.13,32.34,50200.0
2009-03-24 12:00:00,32.34,32.43,32.25,32.38,38600.0,32.34,32.43,32.25,32.38,38600.0
2009-03-24 12:30:00,32.39,32.56,32.37,32.56,27400.0,32.39,32.56,32.37,32.56,27400.0
2009-03-24 13:00:00,32.6,32.75,32.55,32.74,66800.0,32.6,32.75,32.55,32.74,66800.0
2009-03-24 13:30:00,32.74,32.74,32.51,32.56,101200.0,32.74,32.74,32.51,32.56,101200.0
2009-03-24 14:00:00,32.55,32.58,32.48,32.52,69800.0,32.55,32.58,32.48,32.52,69800.0
2009-03-24 14:30:00,32.51,32.56,32.45,32.49,65400.0,32.51,32.56,32.45,32.49,65400.0
2009-03-24 15:00:00,32.5,32.6,32.49,32.57,103800.0,32.5,32.6,32.49,32.57,103800.0
2009-03-24 15:30:00,32.55,32.58,32.35,32.38,147800.0,32.55,32.58,32.35,32.38,147800.0
2009-03-25 09:30:00,32.38,32.91,32.06,32.73,61200.0,32.38,32.91,32.06,32.73,61200.0
2009-03-25 10:00:00,32.76,33.23,32.76,33.06,119200.0,32.76,33.23,32.76,33.06,119200.0
2009-03-25 10:30:00,33.13,33.33,33.1,33.13,42400.0,33.13,33.33,33.1,33.13,42400.0
2009-03-25 11:00:00,33.16,33.37,33.09,33.23,47600.0,33.16,33.37,33.09,33.23,47600.0
2009-03-25 11:30:00,33.23,33.38,33.19,33.28,40800.0,33.23,33.38,33.19,33.28,40800.0
2009-03-25 12:00:00,33.28,33.42,33.13,33.21,29600.0,33.28,33.42,33.13,33.21,29600.0
2009-03-25 12:30:00,33.22,33.23,32.9,33.08,27200.0,33.22,33.23,32.9,33.08,27200.0
2009-03-25 13:00:00,33.11,33.18,32.71,32.73,28400.0,33.11,33.18,32.71,32.73,28400.0
2009-03-25 13:30:00,32.73,32.84,32.58,32.8,31800.0,32.73,32.84,32.58,32.8,31800.0
2009-03-25 14:00:00,32.79,32.79,32.47,32.57,48400.0,32.79,32.79,32.47,32.57,48400.0
2009-03-25 14:30:00,32.56,32.63,32.35,32.43,77200.0,32.56,32.63,32.35,32.43,77200.0
2009-03-25 15:00:00,32.43,32.79,32.35,32.76,58800.0,32.43,32.79,32.35,32.76,58800.0
2009-03-25 15:30:00,32.76,33.21,32.62,33.21,131200.0,32.76,33.21,32.62,33.21,131200.0
2009-03-26 09:30:00,33.33,33.44,32.77,32.87,54600.0,33.33,33.44,32.77,32.87,54600.0
2009-03-26 10:00:00,32.87,33.26,32.76,33.23,99400.0,32.87,33.26,32.76,33.23,99400.0
2009-03-26 10:30:00,33.22,33.57,33.21,33.57,51800.0,33.22,33.57,33.21,33.57,51800.0
2009-03-26 11:00:00,33.56,33.65,33.34,33.52,31200.0,33.56,33.65,33.34,33.52,31200.0
2009-03-26 11:30:00,33.52,33.69,33.34,33.38,30600.0,33.52,33.69,33.34,33.38,30600.0
2009-03-26 12:00:00,33.46,33.77,33.42,33.77,221800.0,33.46,33.77,33.42,33.77,221800.0
2009-03-26 12:30:00,33.76,33.79,33.38,33.41,62200.0,33.76,33.79,33.38,33.41,62200.0
2009-03-26 13:00:00,33.43,33.77,33.42,33.71,42800.0,33.43,33.77,33.42,33.71,42800.0
2009-03-26 13:30:00,33.72,33.76,33.47,33.58,34800.0,33.72,33.76,33.47,33.58,34800.0
2009-03-26 14:00:00,33.56,33.68,33.43,33.45,54600.0,33.56,33.68,33.43,33.45,54600.0
2009-03-26 14:30:00,33.41,33.46,33.1,33.15,81200.0,33.41,33.46,33.1,33.15,81200.0
2009-03-26 15:00:00,33.14,33.31,33.13,33.3,92600.0,33.14,33.31,33.13,33.3,92600.0
2009-03-26 15:30:00,33.31,33.63,33.16,33.63,266600.0,33.31,33.63,33.16,33.63,266600.0
2009-03-27 09:30:00,33.26,33.66,33.18,33.59,57600.0,33.26,33.66,33.18,33.59,57600.0
2009-03-27 10:00:00,33.57,33.85,33.53,33.75,36600.0,33.57,33.85,33.53,33.75,36600.0
2009-03-27 10:30:00,33.76,33.98,33.65,33.82,30000.0,33.76,33.98,33.65,33.82,30000.0
2009-03-27 11:00:00,33.82,34.15,33.82,34.15,77800.0,33.82,34.15,33.82,34.15,77800.0
2009-03-27 11:30:00,34.12,34.2,33.63,33.67,35600.0,34.12,34.2,33.63,33.67,35600.0
2009-03-27 12:00:00,33.74,33.84,33.57,33.77,25400.0,33.74,33.84,33.57,33.77,25400.0
2009-03-27 12:30:00,33.76,33.83,33.6,33.65,11000.0,33.76,33.83,33.6,33.65,11000.0
2009-03-27 13:00:00,33.62,33.69,33.46,33.67,23800.0,33.62,33.69,33.46,33.67,23800.0
2009-03-27 13:30:00,33.66,33.76,33.4,33.4,39200.0,33.66,33.76,33.4,33.4,39200.0
2009-03-27 14:00:00,33.43,33.87,33.43,33.8,31400.0,33.43,33.87,33.43,33.8,31400.0
2009-03-27 14:30:00,33.78,33.79,33.54,33.75,61200.0,33.78,33.79,33.54,33.75,61200.0
2009-03-27 15:00:00,33.74,33.88,33.54,33.57,95000.0,33.74,33.88,33.54,33.57,95000.0
2009-03-27 15:30:00,33.54,33.63,33.37,33.45,127600.0,33.54,33.63,33.37,33.45,127600.0
2009-03-30 09:30:00,33.7,33.7,32.84,33.05,161200.0,33.7,33.7,32.84,33.05,161200.0
2009-03-30 10:00:00,33.01,33.13,32.85,33.1,93200.0,33.01,33.13,32.85,33.1,93200.0
2009-03-30 10:30:00,33.07,33.09,32.6,32.85,67000.0,33.07,33.09,32.6,32.85,67000.0
2009-03-30 11:00:00,32.81,33.21,32.81,32.85,60000.0,32.81,33.21,32.81,32.85,60000.0
2009-03-30 11:30:00,32.85,32.99,32.71,32.94,61400.0,32.85,32.99,32.71,32.94,61400.0
2009-03-30 12:00:00,32.96,33.34,32.92,33.32,52000.0,32.96,33.34,32.92,33.32,52000.0
2009-03-30 12:30:00,33.32,33.35,33.16,33.16,34200.0,33.32,33.35,33.16,33.16,34200.0
2009-03-30 13:00:00,33.17,33.31,33.05,33.29,20000.0,33.17,33.31,33.05,33.29,20000.0
2009-03-30 13:30:00,33.31,33.31,33.03,33.06,42600.0,33.31,33.31,33.03,33.06,42600.0
2009-03-30 14:00:00,33.04,33.22,32.97,32.97,56200.0,33.04,33.22,32.97,32.97,56200.0
2009-03-30 14:30:00,32.97,32.97,32.74,32.86,128000.0,32.97,32.97,32.74,32.86,128000.0
2009-03-30 15:00:00,32.87,33.06,32.85,32.97,105600.0,32.87,33.06,32.85,32.97,105600.0
2009-03-30 15:30:00,32.96,33.28,32.92,33.1,146400.0,32.96,33.28,32.92,33.1,146400.0
2009-03-31 09:30:00,33.44,33.44,32.89,33.04,93600.0,33.44,33.44,32.89,33.04,93600.0
2009-03-31 10:00:00,33.01,33.6,32.96,33.41,92000.0,33.01,33.6,32.96,33.41,92000.0
2009-03-31 10:30:00,33.46,33.81,33.46,33.6,80000.0,33.46,33.81,33.46,33.6,80000.0
2009-03-31 11:00:00,33.62,33.92,33.62,33.85,64200.0,33.62,33.92,33.62,33.85,64200.0
2009-03-31 11:30:00,33.88,33.93,33.79,33.88,31800.0,33.88,33.93,33.79,33.88,31800.0
2009-03-31 12:00:00,33.88,33.99,33.74,33.74,49000.0,33.88,33.99,33.74,33.74,49000.0
2009-03-31 12:30:00,33.72,33.77,33.56,33.63,46800.0,33.72,33.77,33.56,33.63,46800.0
2009-03-31 13:00:00,33.62,33.65,33.51,33.55,39000.0,33.62,33.65,33.51,33.55,39000.0
2009-03-31 13:30:00,33.55,33.57,33.51,33.57,55200.0,33.55,33.57,33.51,33.57,55200.0
2009-03-31 14:00:00,33.56,33.57,33.45,33.52,64400.0,33.56,33.57,33.45,33.52,64400.0
2009-03-31 14:30:00,33.52,33.63,33.49,33.49,82200.0,33.52,33.63,33.49,33.49,82200.0
2009-03-31 15:00:00,33.49,33.54,33.4,33.46,216600.0,33.49,33.54,33.4,33.46,216600.0
2009-03-31 15:30:00,33.46,33.47,33.01,33.02,425000.0,33.46,33.47,33.01,33.02,425000.0
2009-04-01 09:30:00,32.54,32.77,32.24,32.51,108400.0,32.54,32.77,32.24,32.51,108400.0
2009-04-01 10:00:00,32.57,32.74,32.45,32.54,92400.0,32.57,32.74,32.45,32.54,92400.0
2009-04-01 10:30:00,32.5,32.69,32.47,32.55,50200.0,32.5,32.69,32.47,32.55,50200.0
2009-04-01 11:00:00,32.56,32.57,32.47,32.51,52200.0,32.56,32.57,32.47,32.51,52200.0
2009-04-01 11:30:00,32.52,32.56,32.44,32.49,78800.0,32.52,32.56,32.44,32.49,78800.0
2009-04-01 12:00:00,32.49,32.6,32.43,32.49,51600.0,32.49,32.6,32.43,32.49,51600.0
2009-04-01 12:30:00,32.51,32.68,32.49,32.58,36200.0,32.51,32.68,32.49,32.58,36200.0
2009-04-01 13:00:00,32.59,32.7,32.49,32.54,31800.0,32.59,32.7,32.49,32.54,31800.0
2009-04-01 13:30:00,32.52,32.6,32.45,32.5,48800.0,32.52,32.6,32.45,32.5,48800.0
2009-04-01 14:00:00,32.52,32.72,32.5,32.53,46000.0,32.52,32.72,32.5,32.53,46000.0
2009-04-01 14:30:00,32.53,32.6,32.4,32.49,49000.0,32.53,32.6,32.4,32.49,49000.0
2009-04-01 15:00:00,32.51,32.65,32.17,32.6,93200.0,32.51,32.65,32.17,32.6,93200.0
2009-04-01 15:30:00,32.59,32.82,32.52,32.82,163400.0,32.59,32.82,32.52,32.82,163400.0
2009-04-02 09:30:00,33.37,33.53,32.96,33.31,76400.0,33.37,33.53,32.96,33.31,76400.0
2009-04-02 10:00:00,33.33,33.44,32.96,32.96,65200.0,33.33,33.44,32.96,32.96,65200.0
2009-04-02 10:30:00,32.97,33.24,32.94,33.15,53400.0,32.97,33.24,32.94,33.15,53400.0
2009-04-02 11:00:00,33.15,33.29,33.13,33.19,72400.0,33.15,33.29,33.13,33.19,72400.0
2009-04-02 11:30:00,33.19,33.25,33.1,33.2,24800.0,33.19,33.25,33.1,33.2,24800.0
2009-04-02 12:00:00,33.2,33.32,33.06,33.23,89600.0,33.2,33.32,33.06,33.23,89600.0
2009-04-02 12:30:00,33.25,33.33,33.16,33.24,23400.0,33.25,33.33,33.16,33.24,23400.0
2009-04-02 13:00:00,33.22,33.28,32.95,33.0,24600.0,33.22,33.28,32.95,33.0,24600.0
2009-04-02 13:30:00,33.0,33.08,32.81,32.94,39600.0,33.0,33.08,32.81,32.94,39600.0
2009-04-02 14:00:00,32.9,33.07,32.84,32.99,26400.0,32.9,33.07,32.84,32.99,26400.0
2009-04-02 14:30:00,32.99,32.99,32.82,32.85,50200.0,32.99,32.99,32.82,32.85,50200.0
2009-04-02 15:00:00,32.87,32.9,32.65,32.8,119000.0,32.87,32.9,32.65,32.8,119000.0
2009-04-02 15:30:00,32.81,32.95,32.73,32.95,219600.0,32.81,32.95,32.73,32.95,219600.0
2009-04-03 09:30:00,33.07,33.24,32.39,32.55,89600.0,33.07,33.24,32.39,32.55,89600.0
2009-04-03 10:00:00,32.56,32.65,32.43,32.46,69000.0,32.56,32.65,32.43,32.46,69000.0
2009-04-03 10:30:00,32.46,32.49,32.23,32.35,57800.0,32.46,32.49,32.23,32.35,57800.0
2009-04-03 11:00:00,32.35,32.44,32.3,32.33,34000.0,32.35,32.44,32.3,32.33,34000.0
2009-04-03 11:30:00,32.32,32.42,32.29,32.41,40200.0,32.32,32.42,32.29,32.41,40200.0
2009-04-03 12:00:00,32.44,32.51,32.24,32.26,47800.0,32.44,32.51,32.24,32.26,47800.0
2009-04-03 12:30:00,32.24,32.45,32.24,32.34,17600.0,32.24,32.45,32.24,32.34,17600.0
2009-04-03 13:00:00,32.35,32.4,32.25,32.4,19600.0,32.35,32.4,32.25,32.4,19600.0
2009-04-03 13:30:00,32.38,32.5,32.3,32.38,28800.0,32.38,32.5,32.3,32.38,28800.0
2009-04-03 14:00:00,32.38,32.4,32.25,32.31,43400.0,32.38,32.4,32.25,32.31,43400.0
2009-04-03 14:30:00,32.33,32.49,32.27,32.42,45400.0,32.33,32.49,32.27,32.42,45400.0
2009-04-03 15:00:00,32.44,32.47,32.17,32.19,65200.0,32.44,32.47,32.17,32.19,65200.0
2009-04-03 15:30:00,32.2,32.6,32.08,32.41,219800.0,32.2,32.6,32.08,32.41,219800.0
2009-04-06 09:30:00,32.4,32.71,31.87,31.93,210600.0,32.4,32.71,31.87,31.93,210600.0
2009-04-06 10:00:00,31.92,32.05,31.56,31.58,121800.0,31.92,32.05,31.56,31.58,121800.0
2009-04-06 10:30:00,31.61,31.68,31.46,31.64,53800.0,31.61,31.68,31.46,31.64,53800.0
2009-04-06 11:00:00,31.61,31.72,31.43,31.7,143600.0,31.61,31.72,31.43,31.7,143600.0
2009-04-06 11:30:00,31.72,32.01,31.68,31.78,128800.0,31.72,32.01,31.68,31.78,128800.0
2009-04-06 12:00:00,31.73,31.78,31.46,31.46,34600.0,31.73,31.78,31.46,31.46,34600.0
2009-04-06 12:30:00,31.48,31.56,31.41,31.56,50200.0,31.48,31.56,31.41,31.56,50200.0
2009-04-06 13:00:00,31.56,31.68,31.53,31.67,99000.0,31.56,31.68,31.53,31.67,99000.0
2009-04-06 13:30:00,31.61,31.95,31.56,31.8,36400.0,31.61,31.95,31.56,31.8,36400.0
2009-04-06 14:00:00,31.8,31.98,31.77,31.96,47000.0,31.8,31.98,31.77,31.96,47000.0
2009-04-06 14:30:00,31.97,31.98,31.78,31.96,46200.0,31.97,31.98,31.78,31.96,46200.0
2009-04-06 15:00:00,31.92,32.04,31.81,31.99,64000.0,31.92,32.04,31.81,31.99,64000.0
2009-04-06 15:30:00,32.0,32.15,31.86,31.98,105400.0,32.0,32.15,31.86,31.98,105400.0
2009-04-07 09:30:00,31.68,31.72,31.06,31.11,206200.0,31.68,31.72,31.06,31.11,206200.0
2009-04-07 10:00:00,31.13,31.42,31.11,31.4,197800.0,31.13,31.42,31.11,31.4,197800.0
2009-04-07 10:30:00,31.4,31.48,31.22,31.25,134200.0,31.4,31.48,31.22,31.25,134200.0
2009-04-07 11:00:00,31.21,31.3,31.13,31.17,59600.0,31.21,31.3,31.13,31.17,59600.0
2009-04-07 11:30:00,31.16,31.35,31.15,31.32,55600.0,31.16,31.35,31.15,31.32,55600.0
2009-04-07 12:00:00,31.34,31.35,31.18,31.24,40800.0,31.34,31.35,31.18,31.24,40800.0
2009-04-07 12:30:00,31.23,31.46,31.23,31.31,39800.0,31.23,31.46,31.23,31.31,39800.0
2009-04-07 13:00:00,31.33,31.33,30.88,30.88,53000.0,31.33,31.33,30.88,30.88,53000.0
2009-04-07 13:30:00,30.87,30.99,30.72,30.95,79400.0,30.87,30.99,30.72,30.95,79400.0
2009-04-07 14:00:00,30.95,30.99,30.82,30.89,46200.0,30.95,30.99,30.82,30.89,46200.0
2009-04-07 14:30:00,30.9,31.06,30.81,31.04,82200.0,30.9,31.06,30.81,31.04,82200.0
2009-04-07 15:00:00,31.05,31.14,30.93,30.95,110200.0,31.05,31.14,30.93,30.95,110200.0
2009-04-07 15:30:00,30.95,31.16,30.81,30.9,171200.0,30.95,31.16,30.81,30.9,171200.0
2009-04-08 09:30:00,31.15,31.15,30.63,30.95,52000.0,31.15,31.15,30.63,30.95,52000.0
2009-04-08 10:00:00,30.98,30.98,30.72,30.83,47000.0,30.98,30.98,30.72,30.83,47000.0
2009-04-08 10:30:00,30.85,30.89,30.8,30.86,35400.0,30.85,30.89,30.8,30.86,35400.0
2009-04-08 11:00:00,30.88,31.0,30.86,30.95,40400.0,30.88,31.0,30.86,30.95,40400.0
2009-04-08 11:30:00,30.95,31.02,30.9,30.93,112000.0,30.95,31.02,30.9,30.93,112000.0
2009-04-08 12:00:00,30.95,31.08,30.95,31.05,37800.0,30.95,31.08,30.95,31.05,37800.0
2009-04-08 12:30:00,31.03,31.1,30.96,31.08,27200.0,31.03,31.1,30.96,31.08,27200.0
2009-04-08 13:00:00,31.06,31.11,30.99,31.02,15800.0,31.06,31.11,30.99,31.02,15800.0
2009-04-08 13:30:00,31.0,31.05,30.92,31.04,26800.0,31.0,31.05,30.92,31.04,26800.0
2009-04-08 14:00:00,31.04,31.05,30.9,30.95,38400.0,31.04,31.05,30.9,30.95,38400.0
2009-04-08 14:30:00,30.96,30.97,30.79,30.86,15000.0,30.96,30.97,30.79,30.86,15000.0
2009-04-08 15:00:00,30.85,30.98,30.73,30.89,66400.0,30.85,30.98,30.73,30.89,66400.0
2009-04-08 15:30:00,30.91,31.13,30.9,31.11,123200.0,30.91,31.13,30.9,31.11,123200.0
2009-04-09 09:30:00,31.61,32.0,31.08,31.96,57400.0,31.61,32.0,31.08,31.96,57400.0
2009-04-09 10:00:00,31.99,32.23,31.98,32.04,71200.0,31.99,32.23,31.98,32.04,71200.0
2009-04-09 10:30:00,32.01,32.09,31.94,31.96,31800.0,32.01,32.09,31.94,31.96,31800.0
2009-04-09 11:00:00,31.96,32.02,31.89,31.89,37200.0,31.96,32.02,31.89,31.89,37200.0
2009-04-09 11:30:00,31.83,31.85,31.63,31.71,27600.0,31.83,31.85,31.63,31.71,27600.0
2009-04-09 12:00:00,31.75,31.98,31.75,31.91,14600.0,31.75,31.98,31.75,31.91,14600.0
2009-04-09 12:30:00,31.95,31.96,31.8,31.86,25800.0,31.95,31.96,31.8,31.86,25800.0
2009-04-09 13:00:00,31.86,31.95,31.86,31.89,43200.0,31.86,31.95,31.86,31.89,43200.0
2009-04-09 13:30:00,31.91,32.02,31.88,32.02,57600.0,31.91,32.02,31.88,32.02,57600.0
2009-04-09 14:00:00,32.02,32.02,31.81,31.83,80800.0,32.02,32.02,31.81,31.83,80800.0
2009-04-09 14:30:00,31.82,31.86,31.67,31.69,70600.0,31.82,31.86,31.67,31.69,70600.0
2009-04-09 15:00:00,31.7,31.72,31.63,31.71,51000.0,31.7,31.72,31.63,31.71,51000.0
2009-04-09 15:30:00,31.72,31.91,31.67,31.89,337200.0,31.72,31.91,31.67,31.89,337200.0
2009-04-13 09:30:00,31.46,31.99,31.46,31.83,130600.0,31.46,31.99,31.46,31.83,130600.0
2009-04-13 10:00:00,31.9,32.1,31.81,31.81,25000.0,31.9,32.1,31.81,31.81,25000.0
2009-04-13 10:30:00,31.8,32.1,31.78,32.03,48200.0,31.8,32.1,31.78,32.03,48200.0
2009-04-13 11:00:00,32.04,32.21,31.94,32.18,53800.0,32.04,32.21,31.94,32.18,53800.0
2009-04-13 11:30:00,32.15,32.21,32.02,32.21,32800.0,32.15,32.21,32.02,32.21,32800.0
2009-04-13 12:00:00,32.21,32.31,32.13,32.17,37600.0,32.21,32.31,32.13,32.17,37600.0
2009-04-13 12:30:00,32.18,32.25,32.16,32.2,26000.0,32.18,32.25,32.16,32.2,26000.0
2009-04-13 13:00:00,32.18,32.25,32.02,32.1,44000.0,32.18,32.25,32.02,32.1,44000.0
2009-04-13 13:30:00,32.1,32.13,32.0,32.09,64600.0,32.1,32.13,32.0,32.09,64600.0
2009-04-13 14:00:00,32.1,32.1,31.96,32.01,74400.0,32.1,32.1,31.96,32.01,74400.0
2009-04-13 14:30:00,32.01,32.08,31.97,32.0,61000.0,32.01,32.08,31.97,32.0,61000.0
2009-04-13 15:00:00,32.0,32.16,31.99,32.01,117600.0,32.0,32.16,31.99,32.01,117600.0
2009-04-13 15:30:00,32.01,32.02,31.67,31.68,392400.0,32.01,32.02,31.67,31.68,392400.0
2009-04-14 09:30:00,31.42,31.84,31.42,31.79,94200.0,31.42,31.84,31.42,31.79,94200.0
2009-04-14 10:00:00,31.78,31.91,31.61,31.91,40000.0,31.78,31.91,31.61,31.91,40000.0
2009-04-14 10:30:00,31.92,32.06,31.8,31.84,18000.0,31.92,32.06,31.8,31.84,18000.0
2009-04-14 11:00:00,31.84,31.84,31.45,31.53,57600.0,31.84,31.84,31.45,31.53,57600.0
2009-04-14 11:30:00,31.49,31.56,31.28,31.3,58000.0,31.49,31.56,31.28,31.3,58000.0
2009-04-14 12:00:00,31.3,31.39,31.21,31.36,35000.0,31.3,31.39,31.21,31.36,35000.0
2009-04-14 12:30:00,31.38,31.39,31.14,31.2,100800.0,31.38,31.39,31.14,31.2,100800.0
2009-04-14 13:00:00,31.18,31.28,31.14,31.26,44000.0,31.18,31.28,31.14,31.26,44000.0
2009-04-14 13:30:00,31.27,31.36,31.18,31.36,26200.0,31.27,31.36,31.18,31.36,26200.0
2009-04-14 14:00:00,31.36,31.36,31.18,31.36,28400.0,31.36,31.36,31.18,31.36,28400.0
2009-04-14 14:30:00,31.38,31.43,31.3,31.41,26600.0,31.38,31.43,31.3,31.41,26600.0
2009-04-14 15:00:00,31.43,31.49,31.3,31.4,98400.0,31.43,31.49,31.3,31.4,98400.0
2009-04-14 15:30:00,31.4,31.43,31.17,31.24,299800.0,31.4,31.43,31.17,31.24,299800.0
2009-04-15 09:30:00,30.88,31.39,30.85,31.14,47800.0,30.88,31.39,30.85,31.14,47800.0
2009-04-15 10:00:00,31.17,31.42,31.11,31.11,48400.0,31.17,31.42,31.11,31.11,48400.0
2009-04-15 10:30:00,31.1,31.1,30.91,30.93,40400.0,31.1,31.1,30.91,30.93,40400.0
2009-04-15 11:00:00,30.93,30.99,30.71,30.73,52600.0,30.93,30.99,30.71,30.73,52600.0
2009-04-15 11:30:00,30.74,30.74,30.48,30.54,59200.0,30.74,30.74,30.48,30.54,59200.0
2009-04-15 12:00:00,30.54,30.68,30.48,30.61,47200.0,30.54,30.68,30.48,30.61,47200.0
2009-04-15 12:30:00,30.6,30.6,30.38,30.4,149200.0,30.6,30.6,30.38,30.4,149200.0
2009-04-15 13:00:00,30.42,30.43,30.35,30.39,35200.0,30.42,30.43,30.35,30.39,35200.0
2009-04-15 13:30:00,30.39,30.43,29.98,30.09,185200.0,30.39,30.43,29.98,30.09,185200.0
2009-04-15 14:00:00,30.11,30.18,29.95,30.0,104800.0,30.11,30.18,29.95,30.0,104800.0
2009-04-15 14:30:00,30.01,30.11,29.98,30.1,139600.0,30.01,30.11,29.98,30.1,139600.0
2009-04-15 15:00:00,30.1,30.17,29.96,29.98,263400.0,30.1,30.17,29.96,29.98,263400.0
2009-04-15 15:30:00,29.98,30.31,29.9,30.26,381800.0,29.98,30.31,29.9,30.26,381800.0
2009-04-16 09:30:00,30.5,30.58,30.18,30.41,55600.0,30.5,30.58,30.18,30.41,55600.0
2009-04-16 10:00:00,30.43,30.45,30.25,30.34,48000.0,30.43,30.45,30.25,30.34,48000.0
2009-04-16 10:30:00,30.33,30.35,30.09,30.14,128800.0,30.33,30.35,30.09,30.14,128800.0
2009-04-16 11:00:00,30.14,30.14,30.0,30.01,35000.0,30.14,30.14,30.0,30.01,35000.0
2009-04-16 11:30:00,30.05,30.1,30.0,30.02,29600.0,30.05,30.1,30.0,30.02,29600.0
2009-04-16 12:00:00,30.01,30.13,29.92,29.92,26000.0,30.01,30.13,29.92,29.92,26000.0
2009-04-16 12:30:00,29.91,30.04,29.91,29.98,33000.0,29.91,30.04,29.91,29.98,33000.0
2009-04-16 13:00:00,29.99,30.01,29.96,30.0,43600.0,29.99,30.01,29.96,30.0,43600.0
2009-04-16 13:30:00,29.98,29.99,29.65,29.85,48400.0,29.98,29.99,29.65,29.85,48400.0
2009-04-16 14:00:00,29.86,29.86,29.7,29.75,100000.0,29.86,29.86,29.7,29.75,100000.0
2009-04-16 14:30:00,29.75,30.1,29.73,30.07,85600.0,29.75,30.1,29.73,30.07,85600.0
2009-04-16 15:00:00,30.07,30.31,30.04,30.18,92600.0,30.07,30.31,30.04,30.18,92600.0
2009-04-16 15:30:00,30.18,30.29,30.03,30.1,157600.0,30.18,30.29,30.03,30.1,157600.0
2009-04-17 09:30:00,30.22,30.45,30.21,30.38,94200.0,30.22,30.45,30.21,30.38,94200.0
2009-04-17 10:00:00,30.38,30.67,30.35,30.64,34000.0,30.38,30.67,30.35,30.64,34000.0
2009-04-17 10:30:00,30.66,30.67,30.2,30.23,40000.0,30.66,30.67,30.2,30.23,40000.0
2009-04-17 11:00:00,30.22,30.29,30.11,30.22,33600.0,30.22,30.29,30.11,30.22,33600.0
2009-04-17 11:30:00,30.21,30.3,30.17,30.17,30800.0,30.21,30.3,30.17,30.17,30800.0
2009-04-17 12:00:00,30.17,30.34,30.15,30.2,16400.0,30.17,30.34,30.15,30.2,16400.0
2009-04-17 12:30:00,30.2,30.25,30.11,30.18,12400.0,30.2,30.25,30.11,30.18,12400.0
2009-04-17 13:00:00,30.17,30.24,30.13,30.19,17200.0,30.17,30.24,30.13,30.19,17200.0
2009-04-17 13:30:00,30.18,30.29,30.17,30.24,16200.0,30.18,30.29,30.17,30.24,16200.0
2009-04-17 14:00:00,30.25,30.28,30.22,30.27,23800.0,30.25,30.28,30.22,30.27,23800.0
2009-04-17 14:30:00,30.29,30.56,30.19,30.27,172800.0,30.29,30.56,30.19,30.27,172800.0
2009-04-17 15:00:00,30.25,30.34,30.14,30.19,75800.0,30.25,30.34,30.14,30.19,75800.0
2009-04-17 15:30:00,30.2,30.2,30.0,30.07,121600.0,30.2,30.2,30.0,30.07,121600.0
2009-04-20 09:30:00,29.05,29.27,28.34,29.01,195400.0,29.05,29.27,28.34,29.01,195400.0
2009-04-20 10:00:00,29.02,29.2,28.86,29.0,126200.0,29.02,29.2,28.86,29.0,126200.0
2009-04-20 10:30:00,28.95,29.05,28.59,28.6,79200.0,28.95,29.05,28.59,28.6,79200.0
2009-04-20 11:00:00,28.59,28.68,28.5,28.66,59000.0,28.59,28.68,28.5,28.66,59000.0
2009-04-20 11:30:00,28.66,28.77,28.58,28.65,89600.0,28.66,28.77,28.58,28.65,89600.0
2009-04-20 12:00:00,28.66,28.7,28.57,28.65,106800.0,28.66,28.7,28.57,28.65,106800.0
2009-04-20 12:30:00,28.65,28.74,28.61,28.7,66800.0,28.65,28.74,28.61,28.7,66800.0
2009-04-20 13:00:00,28.68,28.71,28.61,28.61,66200.0,28.68,28.71,28.61,28.61,66200.0
2009-04-20 13:30:00,28.61,28.68,28.48,28.6,65200.0,28.61,28.68,28.48,28.6,65200.0
2009-04-20 14:00:00,28.6,28.6,28.45,28.5,67000.0,28.6,28.6,28.45,28.5,67000.0
2009-04-20 14:30:00,28.49,28.61,28.39,28.48,69400.0,28.49,28.61,28.39,28.48,69400.0
2009-04-20 15:00:00,28.46,28.5,28.31,28.43,83200.0,28.46,28.5,28.31,28.43,83200.0
2009-04-20 15:30:00,28.42,28.55,28.18,28.41,267000.0,28.42,28.55,28.18,28.41,267000.0
2009-04-21 09:30:00,28.3,28.41,28.0,28.17,216600.0,28.3,28.41,28.0,28.17,216600.0
2009-04-21 10:00:00,28.18,28.18,27.89,28.11,107000.0,28.18,28.18,27.89,28.11,107000.0
2009-04-21 10:30:00,28.11,28.22,28.03,28.13,95600.0,28.11,28.22,28.03,28.13,95600.0
2009-04-21 11:00:00,28.11,28.16,28.02,28.05,70600.0,28.11,28.16,28.02,28.05,70600.0
2009-04-21 11:30:00,28.07,28.11,28.06,28.08,63000.0,28.07,28.11,28.06,28.08,63000.0
2009-04-21 12:00:00,28.07,28.07,27.72,27.75,116600.0,28.07,28.07,27.72,27.75,116600.0
2009-04-21 12:30:00,27.75,27.95,27.73,27.77,38600.0,27.75,27.95,27.73,27.77,38600.0
2009-04-21 13:00:00,27.77,27.79,27.68,27.73,35600.0,27.77,27.79,27.68,27.73,35600.0
2009-04-21 13:30:00,27.73,27.8,27.59,27.59,62800.0,27.73,27.8,27.59,27.59,62800.0
2009-04-21 14:00:00,27.61,27.67,27.35,27.4,128600.0,27.61,27.67,27.35,27.4,128600.0
2009-04-21 14:30:00,27.4,27.76,27.39,27.68,150600.0,27.4,27.76,27.39,27.68,150600.0
2009-04-21 15:00:00,27.68,28.02,27.63,27.85,250200.0,27.68,28.02,27.63,27.85,250200.0
2009-04-21 15:30:00,27.88,27.96,27.75,27.92,494800.0,27.88,27.96,27.75,27.92,494800.0
2009-04-22 09:30:00,27.56,27.84,27.46,27.55,102000.0,27.56,27.84,27.46,27.55,102000.0
2009-04-22 10:00:00,27.52,27.7,27.5,27.63,167400.0,27.52,27.7,27.5,27.63,167400.0
2009-04-22 10:30:00,27.61,27.89,27.51,27.78,119400.0,27.61,27.89,27.51,27.78,119400.0
2009-04-22 11:00:00,27.79,28.46,27.79,28.43,152400.0,27.79,28.46,27.79,28.43,152400.0
2009-04-22 11:30:00,28.43,28.54,28.41,28.48,91000.0,28.43,28.54,28.41,28.48,91000.0
2009-04-22 12:00:00,28.5,28.5,28.25,28.34,104200.0,28.5,28.5,28.25,28.34,104200.0
2009-04-22 12:30:00,28.36,28.43,28.23,28.36,51400.0,28.36,28.43,28.23,28.36,51400.0
2009-04-22 13:00:00,28.36,28.64,28.36,28.6,113600.0,28.36,28.64,28.36,28.6,113600.0
2009-04-22 13:30:00,28.59,28.64,28.54,28.58,67400.0,28.59,28.64,28.54,28.58,67400.0
2009-04-22 14:00:00,28.59,28.71,28.56,28.63,60600.0,28.59,28.71,28.56,28.63,60600.0
2009-04-22 14:30:00,28.66,28.72,28.44,28.5,68400.0,28.66,28.72,28.44,28.5,68400.0
2009-04-22 15:00:00,28.52,28.6,28.32,28.45,74400.0,28.52,28.6,28.32,28.45,74400.0
2009-04-22 15:30:00,28.44,28.45,28.01,28.16,202000.0,28.44,28.45,28.01,28.16,202000.0
2009-04-23 09:30:00,28.2,28.38,27.78,27.8,121200.0,28.2,28.38,27.78,27.8,121200.0
2009-04-23 10:00:00,27.7,28.05,27.54,28.02,76200.0,27.7,28.05,27.54,28.02,76200.0
2009-04-23 10:30:00,27.98,28.0,27.58,27.63,51800.0,27.98,28.0,27.58,27.63,51800.0
2009-04-23 11:00:00,27.58,27.91,27.58,27.82,56200.0,27.58,27.91,27.58,27.82,56200.0
2009-04-23 11:30:00,27.8,28.04,27.79,27.91,89600.0,27.8,28.04,27.79,27.91,89600.0
2009-04-23 12:00:00,27.94,28.03,27.88,27.95,172400.0,27.94,28.03,27.88,27.95,172400.0
2009-04-23 12:30:00,27.93,28.21,27.84,28.12,101000.0,27.93,28.21,27.84,28.12,101000.0
2009-04-23 13:00:00,28.11,28.48,28.11,28.36,98200.0,28.11,28.48,28.11,28.36,98200.0
2009-04-23 13:30:00,28.32,28.46,28.2,28.42,99000.0,28.32,28.46,28.2,28.42,99000.0
2009-04-23 14:00:00,28.42,28.47,28.27,28.43,119600.0,28.42,28.47,28.27,28.43,119600.0
2009-04-23 14:30:00,28.42,28.5,28.31,28.33,139800.0,28.42,28.5,28.31,28.33,139800.0
2009-04-23 15:00:00,28.34,28.41,28.07,28.31,149200.0,28.34,28.41,28.07,28.31,149200.0
2009-04-23 15:30:00,28.3,28.42,28.14,28.32,169200.0,28.3,28.42,28.14,28.32,169200.0
2009-04-24 09:30:00,28.43,28.68,28.01,28.67,75800.0,28.43,28.68,28.01,28.67,75800.0
2009-04-24 10:00:00,28.67,28.98,28.67,28.93,125200.0,28.67,28.98,28.67,28.93,125200.0
2009-04-24 10:30:00,28.91,29.25,28.89,29.21,74000.0,28.91,29.25,28.89,29.21,74000.0
2009-04-24 11:00:00,29.2,29.27,29.03,29.17,65400.0,29.2,29.27,29.03,29.17,65400.0
2009-04-24 11:30:00,29.18,29.2,29.04,29.08,27600.0,29.18,29.2,29.04,29.08,27600.0
2009-04-24 12:00:00,29.07,29.11,28.98,29.0,45400.0,29.07,29.11,28.98,29.0,45400.0
2009-04-24 12:30:00,29.01,29.1,28.83,29.05,113600.0,29.01,29.1,28.83,29.05,113600.0
2009-04-24 13:00:00,29.03,29.05,28.83,28.86,38200.0,29.03,29.05,28.83,28.86,38200.0
2009-04-24 13:30:00,28.88,28.89,28.75,28.83,27600.0,28.88,28.89,28.75,28.83,27600.0
2009-04-24 14:00:00,28.81,28.97,28.65,28.85,80400.0,28.81,28.97,28.65,28.85,80400.0
2009-04-24 14:30:00,28.95,29.09,28.86,29.08,208600.0,28.95,29.09,28.86,29.08,208600.0
2009-04-24 15:00:00,29.1,29.11,28.89,29.03,172400.0,29.1,29.11,28.89,29.03,172400.0
2009-04-24 15:30:00,29.01,29.11,28.81,28.88,174800.0,29.01,29.11,28.81,28.88,174800.0
2009-04-27 09:30:00,28.6,29.49,28.6,29.27,56600.0,28.6,29.49,28.6,29.27,56600.0
2009-04-27 10:00:00,29.31,29.34,28.98,29.07,91800.0,29.31,29.34,28.98,29.07,91800.0
2009-04-27 10:30:00,29.11,29.43,28.98,29.43,70600.0,29.11,29.43,28.98,29.43,70600.0
2009-04-27 11:00:00,29.42,29.44,29.28,29.37,33000.0,29.42,29.44,29.28,29.37,33000.0
2009-04-27 11:30:00,29.38,29.46,29.25,29.29,40600.0,29.38,29.46,29.25,29.29,40600.0
2009-04-27 12:00:00,29.32,29.42,29.18,29.26,80000.0,29.32,29.42,29.18,29.26,80000.0
2009-04-27 12:30:00,29.26,29.42,29.2,29.31,94000.0,29.26,29.42,29.2,29.31,94000.0
2009-04-27 13:00:00,29.3,29.38,29.24,29.24,55200.0,29.3,29.38,29.24,29.24,55200.0
2009-04-27 13:30:00,29.25,29.41,29.22,29.3,30200.0,29.25,29.41,29.22,29.3,30200.0
2009-04-27 14:00:00,29.3,29.42,29.25,29.33,36800.0,29.3,29.42,29.25,29.33,36800.0
2009-04-27 14:30:00,29.32,29.46,29.32,29.37,74400.0,29.32,29.46,29.32,29.37,74400.0
2009-04-27 15:00:00,29.38,29.56,29.3,29.49,69200.0,29.38,29.56,29.3,29.49,69200.0
2009-04-27 15:30:00,29.48,29.53,29.33,29.4,115400.0,29.48,29.53,29.33,29.4,115400.0
2009-04-28 09:30:00,28.75,29.28,28.75,29.24,101600.0,28.75,29.28,28.75,29.24,101600.0
2009-04-28 10:00:00,29.25,29.33,29.09,29.25,111400.0,29.25,29.33,29.09,29.25,111400.0
2009-04-28 10:30:00,29.28,29.32,29.1,29.1,93400.0,29.28,29.32,29.1,29.1,93400.0
2009-04-28 11:00:00,29.11,29.17,28.96,29.08,50600.0,29.11,29.17,28.96,29.08,50600.0
2009-04-28 11:30:00,29.05,29.22,29.01,29.11,33000.0,29.05,29.22,29.01,29.11,33000.0
2009-04-28 12:00:00,29.16,29.26,29.11,29.18,55800.0,29.16,29.26,29.11,29.18,55800.0
2009-04-28 12:30:00,29.17,29.3,29.13,29.25,68200.0,29.17,29.3,29.13,29.25,68200.0
2009-04-28 13:00:00,29.29,29.3,29.03,29.1,150000.0,29.29,29.3,29.03,29.1,150000.0
2009-04-28 13:30:00,29.09,29.18,29.05,29.1,52200.0,29.09,29.18,29.05,29.1,52200.0
2009-04-28 14:00:00,29.11,29.18,29.02,29.15,61200.0,29.11,29.18,29.02,29.15,61200.0
2009-04-28 14:30:00,29.19,29.2,29.08,29.11,50400.0,29.19,29.2,29.08,29.11,50400.0
2009-04-28 15:00:00,29.13,29.17,29.03,29.08,81200.0,29.13,29.17,29.03,29.08,81200.0
2009-04-28 15:30:00,29.08,29.14,29.02,29.07,167600.0,29.08,29.14,29.02,29.07,167600.0
2009-04-29 09:30:00,29.63,31.05,29.63,31.0,374400.0,29.63,31.05,29.63,31.0,374400.0
2009-04-29 10:00:00,31.05,31.35,30.72,30.99,194800.0,31.05,31.35,30.72,30.99,194800.0
2009-04-29 10:30:00,30.99,31.46,30.89,31.4,149000.0,30.99,31.46,30.89,31.4,149000.0
2009-04-29 11:00:00,31.41,31.58,31.3,31.5,76800.0,31.41,31.58,31.3,31.5,76800.0
2009-04-29 11:30:00,31.5,31.53,31.21,31.25,145000.0,31.5,31.53,31.21,31.25,145000.0
2009-04-29 12:00:00,31.25,31.41,31.1,31.11,179800.0,31.25,31.41,31.1,31.11,179800.0
2009-04-29 12:30:00,31.13,31.16,30.86,31.01,150400.0,31.13,31.16,30.86,31.01,150400.0
2009-04-29 13:00:00,31.03,31.29,30.98,31.29,93800.0,31.03,31.29,30.98,31.29,93800.0
2009-04-29 13:30:00,31.29,31.29,31.04,31.1,75000.0,31.29,31.29,31.04,31.1,75000.0
2009-04-29 14:00:00,31.1,31.25,30.98,31.15,78400.0,31.1,31.25,30.98,31.15,78400.0
2009-04-29 14:30:00,31.18,31.31,30.9,31.0,118000.0,31.18,31.31,30.9,31.0,118000.0
2009-04-29 15:00:00,31.04,31.11,30.83,30.99,201800.0,31.04,31.11,30.83,30.99,201800.0
2009-04-29 15:30:00,30.95,31.04,30.85,31.04,315200.0,30.95,31.04,30.85,31.04,315200.0
2009-04-30 09:30:00,31.32,31.56,31.3,31.48,92400.0,31.32,31.56,31.3,31.48,92400.0
2009-04-30 10:00:00,31.49,31.87,31.43,31.63,84400.0,31.49,31.87,31.43,31.63,84400.0
2009-04-30 10:30:00,31.64,31.85,31.58,31.83,130200.0,31.64,31.85,31.58,31.83,130200.0
2009-04-30 11:00:00,31.85,32.0,31.85,31.99,56400.0,31.85,32.0,31.85,31.99,56400.0
2009-04-30 11:30:00,32.0,32.08,31.99,32.03,66400.0,32.0,32.08,31.99,32.03,66400.0
2009-04-30 12:00:00,32.02,32.1,31.98,32.08,61800.0,32.02,32.1,31.98,32.08,61800.0
2009-04-30 12:30:00,32.08,32.13,31.96,32.05,114200.0,32.08,32.13,31.96,32.05,114200.0
2009-04-30 13:00:00,32.04,32.21,31.76,31.8,183200.0,32.04,32.21,31.76,31.8,183200.0
2009-04-30 13:30:00,31.79,31.8,31.54,31.72,102000.0,31.79,31.8,31.54,31.72,102000.0
2009-04-30 14:00:00,31.72,31.79,31.63,31.72,52000.0,31.72,31.79,31.63,31.72,52000.0
2009-04-30 14:30:00,31.72,31.86,31.7,31.73,149800.0,31.72,31.86,31.7,31.73,149800.0
2009-04-30 15:00:00,31.74,31.75,31.42,31.55,172600.0,31.74,31.75,31.42,31.55,172600.0
2009-04-30 15:30:00,31.55,31.63,31.25,31.29,321000.0,31.55,31.63,31.25,31.29,321000.0
2009-05-01 09:30:00,31.36,31.68,30.27,31.33,243600.0,31.36,31.68,30.27,31.33,243600.0
2009-05-01 10:00:00,31.48,31.88,31.43,31.88,61800.0,31.48,31.88,31.43,31.88,61800.0
2009-05-01 10:30:00,31.86,32.1,31.83,32.08,64600.0,31.86,32.1,31.83,32.08,64600.0
2009-05-01 11:00:00,32.08,32.6,32.07,32.55,178200.0,32.08,32.6,32.07,32.55,178200.0
2009-05-01 11:30:00,32.56,32.6,32.43,32.51,63400.0,32.56,32.6,32.43,32.51,63400.0
2009-05-01 12:00:00,32.52,32.67,32.49,32.61,190000.0,32.52,32.67,32.49,32.61,190000.0
2009-05-01 12:30:00,32.6,32.76,32.53,32.74,147400.0,32.6,32.76,32.53,32.74,147400.0
2009-05-01 13:00:00,32.74,32.88,32.62,32.83,48000.0,32.74,32.88,32.62,32.83,48000.0
2009-05-01 13:30:00,32.83,32.97,32.72,32.75,90400.0,32.83,32.97,32.72,32.75,90400.0
2009-05-01 14:00:00,32.77,32.81,32.52,32.64,164600.0,32.77,32.81,32.52,32.64,164600.0
2009-05-01 14:30:00,32.64,32.74,32.59,32.68,83200.0,32.64,32.74,32.59,32.68,83200.0
2009-05-01 15:00:00,32.7,32.74,32.54,32.6,171400.0,32.7,32.74,32.54,32.6,171400.0
2009-05-01 15:30:00,32.6,32.73,32.48,32.68,270800.0,32.6,32.73,32.48,32.68,270800.0
2009-05-04 09:30:00,33.73,33.73,32.95,33.46,178400.0,33.73,33.73,32.95,33.46,178400.0
2009-05-04 10:00:00,33.42,33.59,33.3,33.4,158000.0,33.42,33.59,33.3,33.4,158000.0
2009-05-04 10:30:00,33.4,33.45,33.26,33.35,77000.0,33.4,33.45,33.26,33.35,77000.0
2009-05-04 11:00:00,33.35,33.48,33.24,33.4,148200.0,33.35,33.48,33.24,33.4,148200.0
2009-05-04 11:30:00,33.41,33.43,33.34,33.37,132600.0,33.41,33.43,33.34,33.37,132600.0
2009-05-04 12:00:00,33.35,33.58,33.35,33.38,58400.0,33.35,33.58,33.35,33.38,58400.0
2009-05-04 12:30:00,33.39,33.4,33.24,33.26,39600.0,33.39,33.4,33.24,33.26,39600.0
2009-05-04 13:00:00,33.24,33.27,33.16,33.27,36600.0,33.24,33.27,33.16,33.27,36600.0
2009-05-04 13:30:00,33.27,33.38,33.24,33.31,76400.0,33.27,33.38,33.24,33.31,76400.0
2009-05-04 14:00:00,33.31,33.4,33.23,33.4,61400.0,33.31,33.4,33.23,33.4,61400.0
2009-05-04 14:30:00,33.4,33.56,33.39,33.56,60600.0,33.4,33.56,33.39,33.56,60600.0
2009-05-04 15:00:00,33.55,33.6,33.44,33.49,82200.0,33.55,33.6,33.44,33.49,82200.0
2009-05-04 15:30:00,33.49,33.58,33.43,33.57,193000.0,33.49,33.58,33.43,33.57,193000.0
2009-05-05 09:30:00,33.54,33.74,33.04,33.04,89600.0,33.54,33.74,33.04,33.04,89600.0
2009-05-05 10:00:00,33.07,33.29,32.99,33.12,177800.0,33.07,33.29,32.99,33.12,177800.0
2009-05-05 10:30:00,33.13,33.21,32.63,32.66,51800.0,33.13,33.21,32.63,32.66,51800.0
2009-05-05 11:00:00,32.68,32.74,32.59,32.7,49200.0,32.68,32.74,32.59,32.7,49200.0
2009-05-05 11:30:00,32.71,32.74,32.6,32.6,61200.0,32.71,32.74,32.6,32.6,61200.0
2009-05-05 12:00:00,32.6,32.62,32.35,32.43,63400.0,32.6,32.62,32.35,32.43,63400.0
2009-05-05 12:30:00,32.49,32.74,32.39,32.64,39200.0,32.49,32.74,32.39,32.64,39200.0
2009-05-05 13:00:00,32.64,32.68,32.58,32.64,24800.0,32.64,32.68,32.58,32.64,24800.0
2009-05-05 13:30:00,32.62,32.86,32.61,32.74,30400.0,32.62,32.86,32.61,32.74,30400.0
2009-05-05 14:00:00,32.73,32.92,32.63,32.65,40000.0,32.73,32.92,32.63,32.65,40000.0
2009-05-05 14:30:00,32.65,32.9,32.62,32.85,52200.0,32.65,32.9,32.62,32.85,52200.0
2009-05-05 15:00:00,32.85,33.08,32.79,33.02,62800.0,32.85,33.08,32.79,33.02,62800.0
2009-05-05 15:30:00,33.02,33.35,33.01,33.22,124400.0,33.02,33.35,33.01,33.22,124400.0
2009-05-06 09:30:00,33.54,33.56,33.02,33.04,71200.0,33.54,33.56,33.02,33.04,71200.0
2009-05-06 10:00:00,33.03,33.05,32.38,32.38,52200.0,33.03,33.05,32.38,32.38,52200.0
2009-05-06 10:30:00,32.4,32.4,32.33,32.33,106000.0,32.4,32.4,32.33,32.33,106000.0
2009-05-06 11:00:00,32.33,32.38,32.31,32.33,44600.0,32.33,32.38,32.31,32.33,44600.0
2009-05-06 11:30:00,32.32,32.33,32.2,32.32,30800.0,32.32,32.33,32.2,32.32,30800.0
2009-05-06 12:00:00,32.32,32.36,32.18,32.29,43400.0,32.32,32.36,32.18,32.29,43400.0
2009-05-06 12:30:00,32.27,32.32,32.1,32.14,36000.0,32.27,32.32,32.1,32.14,36000.0
2009-05-06 13:00:00,32.13,32.13,31.94,31.95,54600.0,32.13,32.13,31.94,31.95,54600.0
2009-05-06 13:30:00,31.94,32.14,31.86,32.14,80000.0,31.94,32.14,31.86,32.14,80000.0
2009-05-06 14:00:00,32.13,32.2,32.01,32.19,46600.0,32.13,32.2,32.01,32.19,46600.0
2009-05-06 14:30:00,32.25,32.29,32.07,32.07,40600.0,32.25,32.29,32.07,32.07,40600.0
2009-05-06 15:00:00,32.06,32.19,31.99,32.07,48400.0,32.06,32.19,31.99,32.07,48400.0
2009-05-06 15:30:00,32.08,32.13,31.87,32.04,169000.0,32.08,32.13,31.87,32.04,169000.0
2009-05-07 09:30:00,32.33,32.68,31.97,32.51,86600.0,32.33,32.68,31.97,32.51,86600.0
2009-05-07 10:00:00,32.47,32.67,32.38,32.46,43000.0,32.47,32.67,32.38,32.46,43000.0
2009-05-07 10:30:00,32.48,32.66,32.45,32.57,28400.0,32.48,32.66,32.45,32.57,28400.0
2009-05-07 11:00:00,32.52,32.56,32.4,32.47,64200.0,32.52,32.56,32.4,32.47,64200.0
2009-05-07 11:30:00,32.46,32.52,32.45,32.48,66800.0,32.46,32.52,32.45,32.48,66800.0
2009-05-07 12:00:00,32.48,32.5,32.39,32.44,17600.0,32.48,32.5,32.39,32.44,17600.0
2009-05-07 12:30:00,32.4,32.46,32.38,32.44,17200.0,32.4,32.46,32.38,32.44,17200.0
2009-05-07 13:00:00,32.45,32.48,32.32,32.38,23200.0,32.45,32.48,32.32,32.38,23200.0
2009-05-07 13:30:00,32.35,32.35,32.17,32.23,34600.0,32.35,32.35,32.17,32.23,34600.0
2009-05-07 14:00:00,32.22,32.23,32.0,32.02,39800.0,32.22,32.23,32.0,32.02,39800.0
2009-05-07 14:30:00,32.03,32.22,31.98,32.14,57400.0,32.03,32.22,31.98,32.14,57400.0
2009-05-07 15:00:00,32.15,32.33,32.08,32.3,44400.0,32.15,32.33,32.08,32.3,44400.0
2009-05-07 15:30:00,32.29,32.33,32.09,32.29,112800.0,32.29,32.33,32.09,32.29,112800.0
2009-05-08 09:30:00,32.24,32.5,32.0,32.24,86200.0,32.24,32.5,32.0,32.24,86200.0
2009-05-08 10:00:00,32.23,32.38,32.22,32.37,108400.0,32.23,32.38,32.22,32.37,108400.0
2009-05-08 10:30:00,32.35,32.43,32.23,32.3,138000.0,32.35,32.43,32.23,32.3,138000.0
2009-05-08 11:00:00,32.3,32.33,31.98,32.02,41000.0,32.3,32.33,31.98,32.02,41000.0
2009-05-08 11:30:00,32.03,32.26,32.03,32.23,24400.0,32.03,32.26,32.03,32.23,24400.0
2009-05-08 12:00:00,32.25,32.27,32.2,32.25,31400.0,32.25,32.27,32.2,32.25,31400.0
2009-05-08 12:30:00,32.27,32.31,32.12,32.3,34000.0,32.27,32.31,32.12,32.3,34000.0
2009-05-08 13:00:00,32.31,32.32,32.2,32.2,17200.0,32.31,32.32,32.2,32.2,17200.0
2009-05-08 13:30:00,32.17,32.25,32.11,32.19,16600.0,32.17,32.25,32.11,32.19,16600.0
2009-05-08 14:00:00,32.17,32.34,32.17,32.31,29000.0,32.17,32.34,32.17,32.31,29000.0
2009-05-08 14:30:00,32.31,32.56,32.27,32.42,30400.0,32.31,32.56,32.27,32.42,30400.0
2009-05-08 15:00:00,32.39,32.42,32.21,32.26,38800.0,32.39,32.42,32.21,32.26,38800.0
2009-05-08 15:30:00,32.23,32.3,32.15,32.3,83200.0,32.23,32.3,32.15,32.3,83200.0
2009-05-11 09:30:00,32.08,32.43,31.86,31.88,112400.0,32.08,32.43,31.86,31.88,112400.0
2009-05-11 10:00:00,31.87,32.37,31.86,32.32,79000.0,31.87,32.37,31.86,32.32,79000.0
2009-05-11 10:30:00,32.32,32.5,32.23,32.26,71800.0,32.32,32.5,32.23,32.26,71800.0
2009-05-11 11:00:00,32.29,32.44,32.25,32.42,50600.0,32.29,32.44,32.25,32.42,50600.0
2009-05-11 11:30:00,32.43,32.46,32.21,32.24,37400.0,32.43,32.46,32.21,32.24,37400.0
2009-05-11 12:00:00,32.24,32.43,32.15,32.4,30400.0,32.24,32.43,32.15,32.4,30400.0
2009-05-11 12:30:00,32.38,32.53,32.38,32.52,44200.0,32.38,32.53,32.38,32.52,44200.0
2009-05-11 13:00:00,32.54,32.7,32.48,32.63,27800.0,32.54,32.7,32.48,32.63,27800.0
2009-05-11 13:30:00,32.62,32.88,32.62,32.85,45400.0,32.62,32.88,32.62,32.85,45400.0
2009-05-11 14:00:00,32.85,33.0,32.76,33.0,54200.0,32.85,33.0,32.76,33.0,54200.0
2009-05-11 14:30:00,33.01,33.01,32.84,32.85,34400.0,33.01,33.01,32.84,32.85,34400.0
2009-05-11 15:00:00,32.87,32.96,32.85,32.95,50000.0,32.87,32.96,32.85,32.95,50000.0
2009-05-11 15:30:00,32.94,33.1,32.73,32.77,180200.0,32.94,33.1,32.73,32.77,180200.0
2009-05-12 09:30:00,32.72,32.93,32.48,32.71,50400.0,32.72,32.93,32.48,32.71,50400.0
2009-05-12 10:00:00,32.74,32.75,32.4,32.43,80800.0,32.74,32.75,32.4,32.43,80800.0
2009-05-12 10:30:00,32.4,32.56,32.37,32.56,39400.0,32.4,32.56,32.37,32.56,39400.0
2009-05-12 11:00:00,32.59,32.63,32.4,32.45,25800.0,32.59,32.63,32.4,32.45,25800.0
2009-05-12 11:30:00,32.45,32.6,32.38,32.42,31200.0,32.45,32.6,32.38,32.42,31200.0
2009-05-12 12:00:00,32.43,32.46,32.34,32.44,60800.0,32.43,32.46,32.34,32.44,60800.0
2009-05-12 12:30:00,32.48,32.52,32.37,32.4,19800.0,32.48,32.52,32.37,32.4,19800.0
2009-05-12 13:00:00,32.39,32.52,32.37,32.4,18600.0,32.39,32.52,32.37,32.4,18600.0
2009-05-12 13:30:00,32.42,32.49,32.34,32.44,31000.0,32.42,32.49,32.34,32.44,31000.0
2009-05-12 14:00:00,32.44,32.56,32.29,32.3,45200.0,32.44,32.56,32.29,32.3,45200.0
2009-05-12 14:30:00,32.32,32.57,32.27,32.54,47600.0,32.32,32.57,32.27,32.54,47600.0
2009-05-12 15:00:00,32.56,32.72,32.52,32.62,32200.0,32.56,32.72,32.52,32.62,32200.0
2009-05-12 15:30:00,32.62,32.71,32.55,32.67,62800.0,32.62,32.71,32.55,32.67,62800.0
2009-05-13 09:30:00,32.15,32.59,32.01,32.52,46400.0,32.15,32.59,32.01,32.52,46400.0
2009-05-13 10:00:00,32.48,32.6,32.31,32.58,18200.0,32.48,32.6,32.31,32.58,18200.0
2009-05-13 10:30:00,32.6,32.63,32.22,32.25,118000.0,32.6,32.63,32.22,32.25,118000.0
2009-05-13 11:00:00,32.26,32.43,32.23,32.4,85400.0,32.26,32.43,32.23,32.4,85400.0
2009-05-13 11:30:00,32.4,32.47,32.2,32.23,84000.0,32.4,32.47,32.2,32.23,84000.0
2009-05-13 12:00:00,32.22,32.23,32.13,32.17,49600.0,32.22,32.23,32.13,32.17,49600.0
2009-05-13 12:30:00,32.19,32.2,31.91,31.93,93200.0,32.19,32.2,31.91,31.93,93200.0
2009-05-13 13:00:00,31.95,32.0,31.7,31.74,34600.0,31.95,32.0,31.7,31.74,34600.0
2009-05-13 13:30:00,31.75,31.98,31.71,31.95,21800.0,31.75,31.98,31.71,31.95,21800.0
2009-05-13 14:00:00,31.96,31.97,31.75,31.88,25000.0,31.96,31.97,31.75,31.88,25000.0
2009-05-13 14:30:00,31.87,31.99,31.82,31.96,27000.0,31.87,31.99,31.82,31.96,27000.0
2009-05-13 15:00:00,31.97,32.02,31.83,31.89,61600.0,31.97,32.02,31.83,31.89,61600.0
2009-05-13 15:30:00,31.94,32.0,31.58,31.59,217800.0,31.94,32.0,31.58,31.59,217800.0
2009-05-14 09:30:00,31.97,31.97,31.48,31.81,134800.0,31.97,31.97,31.48,31.81,134800.0
2009-05-14 10:00:00,31.82,32.02,31.68,31.74,78000.0,31.82,32.02,31.68,31.74,78000.0
2009-05-14 10:30:00,31.75,31.75,31.57,31.75,57200.0,31.75,31.75,31.57,31.75,57200.0
2009-05-14 11:00:00,31.75,31.78,31.66,31.74,136400.0,31.75,31.78,31.66,31.74,136400.0
2009-05-14 11:30:00,31.75,31.75,31.63,31.73,44200.0,31.75,31.75,31.63,31.73,44200.0
2009-05-14 12:00:00,31.73,31.79,31.68,31.73,64800.0,31.73,31.79,31.68,31.73,64800.0
2009-05-14 12:30:00,31.75,31.81,31.64,31.73,26800.0,31.75,31.81,31.64,31.73,26800.0
2009-05-14 13:00:00,31.72,31.75,31.58,31.65,45000.0,31.72,31.75,31.58,31.65,45000.0
2009-05-14 13:30:00,31.64,31.72,31.61,31.65,26000.0,31.64,31.72,31.61,31.65,26000.0
2009-05-14 14:00:00,31.63,31.79,31.6,31.62,94400.0,31.63,31.79,31.6,31.62,94400.0
2009-05-14 14:30:00,31.63,31.71,31.57,31.58,67600.0,31.63,31.71,31.57,31.58,67600.0
2009-05-14 15:00:00,31.59,31.64,31.57,31.64,63000.0,31.59,31.64,31.57,31.64,63000.0
2009-05-14 15:30:00,31.65,31.78,31.59,31.6,152200.0,31.65,31.78,31.59,31.6,152200.0
2009-05-15 09:30:00,31.86,32.0,31.22,31.52,65200.0,31.86,32.0,31.22,31.52,65200.0
2009-05-15 10:00:00,31.5,31.79,31.42,31.79,32200.0,31.5,31.79,31.42,31.79,32200.0
2009-05-15 10:30:00,31.79,31.92,31.79,31.89,38600.0,31.79,31.92,31.79,31.89,38600.0
2009-05-15 11:00:00,31.88,32.0,31.78,31.82,82400.0,31.88,32.0,31.78,31.82,82400.0
2009-05-15 11:30:00,31.82,31.86,31.59,31.59,55000.0,31.82,31.86,31.59,31.59,55000.0
2009-05-15 12:00:00,31.61,31.91,31.55,31.74,51000.0,31.61,31.91,31.55,31.74,51000.0
2009-05-15 12:30:00,31.75,31.81,31.63,31.66,46400.0,31.75,31.81,31.63,31.66,46400.0
2009-05-15 13:00:00,31.67,31.76,31.63,31.64,32800.0,31.67,31.76,31.63,31.64,32800.0
2009-05-15 13:30:00,31.65,31.66,31.54,31.56,30600.0,31.65,31.66,31.54,31.56,30600.0
2009-05-15 14:00:00,31.56,31.75,31.5,31.68,42000.0,31.56,31.75,31.5,31.68,42000.0
2009-05-15 14:30:00,31.65,31.7,31.56,31.68,74000.0,31.65,31.7,31.56,31.68,74000.0
2009-05-15 15:00:00,31.68,31.75,31.55,31.65,101000.0,31.68,31.75,31.55,31.65,101000.0
2009-05-15 15:30:00,31.65,31.83,31.59,31.81,343200.0,31.65,31.83,31.59,31.81,343200.0
2009-05-18 09:30:00,32.52,32.52,31.73,31.73,175800.0,32.52,32.52,31.73,31.73,175800.0
2009-05-18 10:00:00,31.73,31.74,31.42,31.63,33000.0,31.73,31.74,31.42,31.63,33000.0
2009-05-18 10:30:00,31.65,31.7,31.58,31.65,36000.0,31.65,31.7,31.58,31.65,36000.0
2009-05-18 11:00:00,31.59,31.63,31.43,31.46,19200.0,31.59,31.63,31.43,31.46,19200.0
2009-05-18 11:30:00,31.49,31.55,31.43,31.46,30800.0,31.49,31.55,31.43,31.46,30800.0
2009-05-18 12:00:00,31.49,31.61,31.47,31.54,20800.0,31.49,31.61,31.47,31.54,20800.0
2009-05-18 12:30:00,31.55,31.63,31.49,31.6,21800.0,31.55,31.63,31.49,31.6,21800.0
2009-05-18 13:00:00,31.62,31.65,31.54,31.64,51600.0,31.62,31.65,31.54,31.64,51600.0
2009-05-18 13:30:00,31.61,31.65,31.57,31.63,35000.0,31.61,31.65,31.57,31.63,35000.0
2009-05-18 14:00:00,31.63,31.66,31.57,31.64,53600.0,31.63,31.66,31.57,31.64,53600.0
2009-05-18 14:30:00,31.65,31.98,31.59,31.93,123000.0,31.65,31.98,31.59,31.93,123000.0
2009-05-18 15:00:00,31.92,32.0,31.9,31.92,82000.0,31.92,32.0,31.9,31.92,82000.0
2009-05-18 15:30:00,31.9,32.17,31.78,32.0,183600.0,31.9,32.17,31.78,32.0,183600.0
2009-05-19 09:30:00,32.0,32.05,31.36,31.47,87200.0,32.0,32.05,31.36,31.47,87200.0
2009-05-19 10:00:00,31.45,31.91,31.36,31.84,39600.0,31.45,31.91,31.36,31.84,39600.0
2009-05-19 10:30:00,31.86,31.86,31.55,31.57,62000.0,31.86,31.86,31.55,31.57,62000.0
2009-05-19 11:00:00,31.58,31.78,31.52,31.74,96600.0,31.58,31.78,31.52,31.74,96600.0
2009-05-19 11:30:00,31.71,31.82,31.68,31.78,46000.0,31.71,31.82,31.68,31.78,46000.0
2009-05-19 12:00:00,31.8,31.81,31.71,31.71,101400.0,31.8,31.81,31.71,31.71,101400.0
2009-05-19 12:30:00,31.74,31.92,31.7,31.89,31200.0,31.74,31.92,31.7,31.89,31200.0
2009-05-19 13:00:00,31.9,32.0,31.84,32.0,153600.0,31.9,32.0,31.84,32.0,153600.0
2009-05-19 13:30:00,32.0,32.01,31.98,32.0,75200.0,32.0,32.01,31.98,32.0,75200.0
2009-05-19 14:00:00,32.0,32.34,31.96,32.34,131400.0,32.0,32.34,31.96,32.34,131400.0
2009-05-19 14:30:00,32.3,32.37,32.04,32.17,90200.0,32.3,32.37,32.04,32.17,90200.0
2009-05-19 15:00:00,32.16,32.19,32.02,32.09,94600.0,32.16,32.19,32.02,32.09,94600.0
2009-05-19 15:30:00,32.09,32.31,32.0,32.26,176600.0,32.09,32.31,32.0,32.26,176600.0
2009-05-20 09:30:00,32.55,33.1,32.46,32.97,100000.0,32.55,33.1,32.46,32.97,100000.0
2009-05-20 10:00:00,32.98,33.59,32.97,33.59,117400.0,32.98,33.59,32.97,33.59,117400.0
2009-05-20 10:30:00,33.58,33.85,33.45,33.45,110200.0,33.58,33.85,33.45,33.45,110200.0
2009-05-20 11:00:00,33.45,33.47,33.07,33.07,174800.0,33.45,33.47,33.07,33.07,174800.0
2009-05-20 11:30:00,33.1,33.27,33.02,33.22,134600.0,33.1,33.27,33.02,33.22,134600.0
2009-05-20 12:00:00,33.2,33.46,33.16,33.24,60800.0,33.2,33.46,33.16,33.24,60800.0
2009-05-20 12:30:00,33.24,33.3,33.02,33.17,54800.0,33.24,33.3,33.02,33.17,54800.0
2009-05-20 13:00:00,33.16,33.32,33.15,33.32,65200.0,33.16,33.32,33.15,33.32,65200.0
2009-05-20 13:30:00,33.32,33.34,33.21,33.26,52800.0,33.32,33.34,33.21,33.26,52800.0
2009-05-20 14:00:00,33.27,33.34,33.08,33.2,53400.0,33.27,33.34,33.08,33.2,53400.0
2009-05-20 14:30:00,33.2,33.4,33.14,33.33,149400.0,33.2,33.4,33.14,33.33,149400.0
2009-05-20 15:00:00,33.33,33.43,33.29,33.38,158000.0,33.33,33.43,33.29,33.38,158000.0
2009-05-20 15:30:00,33.34,33.53,33.12,33.21,184800.0,33.34,33.53,33.12,33.21,184800.0
2009-05-21 09:30:00,32.9,33.48,32.9,33.18,55400.0,32.9,33.48,32.9,33.18,55400.0
2009-05-21 10:00:00,33.16,33.27,33.08,33.22,38000.0,33.16,33.27,33.08,33.22,38000.0
2009-05-21 10:30:00,33.21,33.6,33.21,33.23,63600.0,33.21,33.6,33.21,33.23,63600.0
2009-05-21 11:00:00,33.23,33.35,33.15,33.25,24000.0,33.23,33.35,33.15,33.25,24000.0
2009-05-21 11:30:00,33.25,33.35,33.19,33.28,33800.0,33.25,33.35,33.19,33.28,33800.0
2009-05-21 12:00:00,33.29,33.29,32.95,32.98,42800.0,33.29,33.29,32.95,32.98,42800.0
2009-05-21 12:30:00,33.01,33.04,32.95,33.01,29800.0,33.01,33.04,32.95,33.01,29800.0
2009-05-21 13:00:00,33.02,33.2,32.99,33.04,23800.0,33.02,33.2,32.99,33.04,23800.0
2009-05-21 13:30:00,33.04,33.06,32.91,33.0,28200.0,33.04,33.06,32.91,33.0,28200.0
2009-05-21 14:00:00,32.97,33.03,32.67,32.84,44200.0,32.97,33.03,32.67,32.84,44200.0
2009-05-21 14:30:00,32.84,32.9,32.67,32.76,48200.0,32.84,32.9,32.67,32.76,48200.0
2009-05-21 15:00:00,32.8,32.91,32.79,32.9,43400.0,32.8,32.91,32.79,32.9,43400.0
2009-05-21 15:30:00,32.92,33.18,32.91,33.18,117000.0,32.92,33.18,32.91,33.18,117000.0
2009-05-22 09:30:00,33.31,33.31,32.68,33.07,50600.0,33.31,33.31,32.68,33.07,50600.0
2009-05-22 10:00:00,33.04,33.45,33.02,33.41,53200.0,33.04,33.45,33.02,33.41,53200.0
2009-05-22 10:30:00,33.38,33.54,33.26,33.51,44400.0,33.38,33.54,33.26,33.51,44400.0
2009-05-22 11:00:00,33.49,33.6,33.45,33.51,96600.0,33.49,33.6,33.45,33.51,96600.0
2009-05-22 11:30:00,33.52,33.55,33.18,33.23,22800.0,33.52,33.55,33.18,33.23,22800.0
2009-05-22 12:00:00,33.25,33.45,33.18,33.19,39600.0,33.25,33.45,33.18,33.19,39600.0
2009-05-22 12:30:00,33.19,33.45,33.18,33.45,20800.0,33.19,33.45,33.18,33.45,20800.0
2009-05-22 13:00:00,33.46,33.55,33.41,33.54,57600.0,33.46,33.55,33.41,33.54,57600.0
2009-05-22 13:30:00,33.52,33.65,33.45,33.57,68000.0,33.52,33.65,33.45,33.57,68000.0
2009-05-22 14:00:00,33.59,33.69,33.56,33.61,63000.0,33.59,33.69,33.56,33.61,63000.0
2009-05-22 14:30:00,33.61,33.69,33.53,33.63,41800.0,33.61,33.69,33.53,33.63,41800.0
2009-05-22 15:00:00,33.62,33.68,33.51,33.56,59400.0,33.62,33.68,33.51,33.56,59400.0
2009-05-22 15:30:00,33.55,33.55,33.26,33.27,139400.0,33.55,33.55,33.26,33.27,139400.0
2009-05-26 09:30:00,36.24,37.0,36.0,36.7,1425000.0,36.24,37.0,36.0,36.7,1425000.0
2009-05-26 10:00:00,36.71,37.17,36.63,37.05,651200.0,36.71,37.17,36.63,37.05,651200.0
2009-05-26 10:30:00,37.07,37.13,36.74,36.93,258200.0,37.07,37.13,36.74,36.93,258200.0
2009-05-26 11:00:00,36.93,37.05,36.83,37.05,261400.0,36.93,37.05,36.83,37.05,261400.0
2009-05-26 11:30:00,37.05,37.1,36.77,36.83,203400.0,37.05,37.1,36.77,36.83,203400.0
2009-05-26 12:00:00,36.81,37.03,36.81,36.98,175200.0,36.81,37.03,36.81,36.98,175200.0
2009-05-26 12:30:00,36.97,37.33,36.95,37.27,245200.0,36.97,37.33,36.95,37.27,245200.0
2009-05-26 13:00:00,37.27,37.29,36.93,37.02,126000.0,37.27,37.29,36.93,37.02,126000.0
2009-05-26 13:30:00,37.04,37.22,37.02,37.1,109600.0,37.04,37.22,37.02,37.1,109600.0
2009-05-26 14:00:00,37.1,37.15,37.06,37.14,133800.0,37.1,37.15,37.06,37.14,133800.0
2009-05-26 14:30:00,37.17,37.23,36.98,37.04,168200.0,37.17,37.23,36.98,37.04,168200.0
2009-05-26 15:00:00,37.06,37.06,36.82,36.88,189600.0,37.06,37.06,36.82,36.88,189600.0
2009-05-26 15:30:00,36.87,37.33,36.83,37.21,728600.0,36.87,37.33,36.83,37.21,728600.0
2009-05-27 09:30:00,37.32,37.5,37.06,37.33,197200.0,37.32,37.5,37.06,37.33,197200.0
2009-05-27 10:00:00,37.31,37.66,37.25,37.57,194000.0,37.31,37.66,37.25,37.57,194000.0
2009-05-27 10:30:00,37.56,38.54,37.5,38.52,287800.0,37.56,38.54,37.5,38.52,287800.0
2009-05-27 11:00:00,38.52,39.34,38.48,39.33,407800.0,38.52,39.34,38.48,39.33,407800.0
2009-05-27 11:30:00,39.32,39.33,38.91,39.0,268600.0,39.32,39.33,38.91,39.0,268600.0
2009-05-27 12:00:00,39.01,39.13,38.87,38.93,124400.0,39.01,39.13,38.87,38.93,124400.0
2009-05-27 12:30:00,38.93,39.27,38.88,39.25,112400.0,38.93,39.27,38.88,39.25,112400.0
2009-05-27 13:00:00,39.28,39.62,39.23,39.4,159600.0,39.28,39.62,39.23,39.4,159600.0
2009-05-27 13:30:00,39.4,39.44,39.24,39.33,164200.0,39.4,39.44,39.24,39.33,164200.0
2009-05-27 14:00:00,39.33,39.38,39.25,39.38,125800.0,39.33,39.38,39.25,39.38,125800.0
2009-05-27 14:30:00,39.37,39.39,39.16,39.33,156400.0,39.37,39.39,39.16,39.33,156400.0
2009-05-27 15:00:00,39.33,39.43,39.07,39.09,150000.0,39.33,39.43,39.07,39.09,150000.0
2009-05-27 15:30:00,39.1,39.35,39.08,39.23,747600.0,39.1,39.35,39.08,39.23,747600.0
2009-05-28 09:30:00,39.31,39.45,39.09,39.35,187400.0,39.31,39.45,39.09,39.35,187400.0
2009-05-28 10:00:00,39.34,39.47,39.15,39.27,193200.0,39.34,39.47,39.15,39.27,193200.0
2009-05-28 10:30:00,39.31,39.6,39.15,39.56,130400.0,39.31,39.6,39.15,39.56,130400.0
2009-05-28 11:00:00,39.62,39.91,39.52,39.89,90600.0,39.62,39.91,39.52,39.89,90600.0
2009-05-28 11:30:00,39.88,40.35,39.88,40.27,204400.0,39.88,40.35,39.88,40.27,204400.0
2009-05-28 12:00:00,40.29,40.31,40.02,40.02,222600.0,40.29,40.31,40.02,40.02,222600.0
2009-05-28 12:30:00,40.02,40.02,39.85,39.99,94800.0,40.02,40.02,39.85,39.99,94800.0
2009-05-28 13:00:00,40.0,40.1,39.87,39.89,160200.0,40.0,40.1,39.87,39.89,160200.0
2009-05-28 13:30:00,39.88,39.98,39.59,39.69,177800.0,39.88,39.98,39.59,39.69,177800.0
2009-05-28 14:00:00,39.7,39.9,39.61,39.9,164200.0,39.7,39.9,39.61,39.9,164200.0
2009-05-28 14:30:00,39.89,40.16,39.89,40.02,179800.0,39.89,40.16,39.89,40.02,179800.0
2009-05-28 15:00:00,40.03,40.07,39.82,39.88,124000.0,40.03,40.07,39.82,39.88,124000.0
2009-05-28 15:30:00,39.88,40.0,39.8,39.94,262000.0,39.88,40.0,39.8,39.94,262000.0
2009-05-29 09:30:00,39.66,39.85,39.33,39.57,115200.0,39.66,39.85,39.33,39.57,115200.0
2009-05-29 10:00:00,39.59,39.85,39.57,39.73,83600.0,39.59,39.85,39.57,39.73,83600.0
2009-05-29 10:30:00,39.68,39.7,39.5,39.59,235800.0,39.68,39.7,39.5,39.59,235800.0
2009-05-29 11:00:00,39.59,39.63,39.4,39.42,68200.0,39.59,39.63,39.4,39.42,68200.0
2009-05-29 11:30:00,39.4,39.52,39.33,39.46,92800.0,39.4,39.52,39.33,39.46,92800.0
2009-05-29 12:00:00,39.46,39.6,39.46,39.6,45400.0,39.46,39.6,39.46,39.6,45400.0
2009-05-29 12:30:00,39.59,39.72,39.59,39.67,47000.0,39.59,39.72,39.59,39.67,47000.0
2009-05-29 13:00:00,39.7,39.98,39.7,39.91,68400.0,39.7,39.98,39.7,39.91,68400.0
2009-05-29 13:30:00,39.93,39.96,39.9,39.95,37400.0,39.93,39.96,39.9,39.95,37400.0
2009-05-29 14:00:00,39.95,40.04,39.84,39.93,70600.0,39.95,40.04,39.84,39.93,70600.0
2009-05-29 14:30:00,39.91,39.99,39.83,39.92,66200.0,39.91,39.99,39.83,39.92,66200.0
2009-05-29 15:00:00,39.9,39.93,39.83,39.89,83800.0,39.9,39.93,39.83,39.89,83800.0
2009-05-29 15:30:00,39.87,40.04,39.79,40.04,341000.0,39.87,40.04,39.79,40.04,341000.0
2009-06-01 09:30:00,39.98,40.31,39.98,40.14,137600.0,39.98,40.31,39.98,40.14,137600.0
2009-06-01 10:00:00,40.14,40.33,40.13,40.15,142800.0,40.14,40.33,40.13,40.15,142800.0
2009-06-01 10:30:00,40.15,40.18,39.85,39.94,207000.0,40.15,40.18,39.85,39.94,207000.0
2009-06-01 11:00:00,39.94,40.02,39.86,40.0,97600.0,39.94,40.02,39.86,40.0,97600.0
2009-06-01 11:30:00,40.02,40.02,39.8,39.83,43400.0,40.02,40.02,39.8,39.83,43400.0
2009-06-01 12:00:00,39.85,39.96,39.81,39.9,57200.0,39.85,39.96,39.81,39.9,57200.0
2009-06-01 12:30:00,39.9,39.95,39.77,39.78,34400.0,39.9,39.95,39.77,39.78,34400.0
2009-06-01 13:00:00,39.78,39.84,39.76,39.84,37600.0,39.78,39.84,39.76,39.84,37600.0
2009-06-01 13:30:00,39.85,39.85,39.7,39.82,53400.0,39.85,39.85,39.7,39.82,53400.0
2009-06-01 14:00:00,39.82,39.83,39.62,39.77,56400.0,39.82,39.83,39.62,39.77,56400.0
2009-06-01 14:30:00,39.79,39.95,39.74,39.88,46400.0,39.79,39.95,39.74,39.88,46400.0
2009-06-01 15:00:00,39.87,39.99,39.74,39.99,60400.0,39.87,39.99,39.74,39.99,60400.0
2009-06-01 15:30:00,39.99,40.06,39.89,40.01,156200.0,39.99,40.06,39.89,40.01,156200.0
2009-06-02 09:30:00,39.37,40.62,39.37,40.49,166200.0,39.37,40.62,39.37,40.49,166200.0
2009-06-02 10:00:00,40.52,40.74,40.49,40.62,91200.0,40.52,40.74,40.49,40.62,91200.0
2009-06-02 10:30:00,40.63,40.77,40.6,40.72,52800.0,40.63,40.77,40.6,40.72,52800.0
2009-06-02 11:00:00,40.72,40.73,40.62,40.7,26400.0,40.72,40.73,40.62,40.7,26400.0
2009-06-02 11:30:00,40.69,41.0,40.6,40.94,40600.0,40.69,41.0,40.6,40.94,40600.0
2009-06-02 12:00:00,40.96,41.0,40.6,40.65,48800.0,40.96,41.0,40.6,40.65,48800.0
2009-06-02 12:30:00,40.62,40.72,40.62,40.66,36800.0,40.62,40.72,40.62,40.66,36800.0
2009-06-02 13:00:00,40.66,40.74,40.44,40.74,51200.0,40.66,40.74,40.44,40.74,51200.0
2009-06-02 13:30:00,40.74,40.9,40.7,40.85,49200.0,40.74,40.9,40.7,40.85,49200.0
2009-06-02 14:00:00,40.88,40.95,40.74,40.95,39200.0,40.88,40.95,40.74,40.95,39200.0
2009-06-02 14:30:00,40.98,41.04,40.95,40.95,22200.0,40.98,41.04,40.95,40.95,22200.0
2009-06-02 15:00:00,40.92,40.94,40.69,40.81,80000.0,40.92,40.94,40.69,40.81,80000.0
2009-06-02 15:30:00,40.81,40.92,40.43,40.54,183600.0,40.81,40.92,40.43,40.54,183600.0
2009-06-03 09:30:00,40.22,41.27,40.2,41.17,61800.0,40.22,41.27,40.2,41.17,61800.0
2009-06-03 10:00:00,41.09,41.73,40.99,41.49,70200.0,41.09,41.73,40.99,41.49,70200.0
2009-06-03 10:30:00,41.58,41.75,41.58,41.74,74400.0,41.58,41.75,41.58,41.74,74400.0
2009-06-03 11:00:00,41.71,41.87,41.55,41.55,78800.0,41.71,41.87,41.55,41.55,78800.0
2009-06-03 11:30:00,41.56,41.68,41.34,41.45,58400.0,41.56,41.68,41.34,41.45,58400.0
2009-06-03 12:00:00,41.46,41.52,41.39,41.4,30000.0,41.46,41.52,41.39,41.4,30000.0
2009-06-03 12:30:00,41.38,41.4,41.0,41.0,96000.0,41.38,41.4,41.0,41.0,96000.0
2009-06-03 13:00:00,41.05,41.2,41.05,41.13,42600.0,41.05,41.2,41.05,41.13,42600.0
2009-06-03 13:30:00,41.15,41.49,41.1,41.47,53200.0,41.15,41.49,41.1,41.47,53200.0
2009-06-03 14:00:00,41.49,41.57,41.38,41.56,34800.0,41.49,41.57,41.38,41.56,34800.0
2009-06-03 14:30:00,41.54,41.58,41.43,41.54,62600.0,41.54,41.58,41.43,41.54,62600.0
2009-06-03 15:00:00,41.52,41.65,41.48,41.55,34400.0,41.52,41.65,41.48,41.55,34400.0
2009-06-03 15:30:00,41.55,41.59,41.26,41.41,167000.0,41.55,41.59,41.26,41.41,167000.0
2009-06-04 09:30:00,41.1,41.81,40.81,41.38,76200.0,41.1,41.81,40.81,41.38,76200.0
2009-06-04 10:00:00,41.41,41.44,41.0,41.1,33600.0,41.41,41.44,41.0,41.1,33600.0
2009-06-04 10:30:00,41.1,41.23,41.07,41.07,34000.0,41.1,41.23,41.07,41.07,34000.0
2009-06-04 11:00:00,41.07,41.07,40.75,40.93,65800.0,41.07,41.07,40.75,40.93,65800.0
2009-06-04 11:30:00,40.89,40.95,40.8,40.86,92000.0,40.89,40.95,40.8,40.86,92000.0
2009-06-04 12:00:00,40.85,40.93,40.75,40.93,25400.0,40.85,40.93,40.75,40.93,25400.0
2009-06-04 12:30:00,40.97,41.1,40.94,41.04,38400.0,40.97,41.1,40.94,41.04,38400.0
2009-06-04 13:00:00,41.02,41.08,40.92,41.0,49600.0,41.02,41.08,40.92,41.0,49600.0
2009-06-04 13:30:00,41.01,41.13,40.95,40.98,28200.0,41.01,41.13,40.95,40.98,28200.0
2009-06-04 14:00:00,41.03,41.13,41.01,41.1,30000.0,41.03,41.13,41.01,41.1,30000.0
2009-06-04 14:30:00,41.13,41.16,40.95,40.97,38400.0,41.13,41.16,40.95,40.97,38400.0
2009-06-04 15:00:00,40.97,41.02,40.96,41.02,40600.0,40.97,41.02,40.96,41.02,40600.0
2009-06-04 15:30:00,41.02,41.26,40.91,41.21,108400.0,41.02,41.26,40.91,41.21,108400.0
2009-06-05 09:30:00,41.57,41.6,40.71,40.99,50600.0,41.57,41.6,40.71,40.99,50600.0
2009-06-05 10:00:00,41.05,41.25,41.02,41.07,53600.0,41.05,41.25,41.02,41.07,53600.0
2009-06-05 10:30:00,41.04,41.43,41.04,41.21,38600.0,41.04,41.43,41.04,41.21,38600.0
2009-06-05 11:00:00,41.26,41.55,41.25,41.43,33800.0,41.26,41.55,41.25,41.43,33800.0
2009-06-05 11:30:00,41.44,41.55,41.43,41.47,48000.0,41.44,41.55,41.43,41.47,48000.0
2009-06-05 12:00:00,41.47,41.58,41.38,41.58,44000.0,41.47,41.58,41.38,41.58,44000.0
2009-06-05 12:30:00,41.59,41.62,41.49,41.54,26000.0,41.59,41.62,41.49,41.54,26000.0
2009-06-05 13:00:00,41.55,41.64,41.48,41.63,17000.0,41.55,41.64,41.48,41.63,17000.0
2009-06-05 13:30:00,41.63,41.77,41.63,41.72,40000.0,41.63,41.77,41.63,41.72,40000.0
2009-06-05 14:00:00,41.7,41.7,41.49,41.58,32800.0,41.7,41.7,41.49,41.58,32800.0
2009-06-05 14:30:00,41.58,41.59,41.4,41.52,35000.0,41.58,41.59,41.4,41.52,35000.0
2009-06-05 15:00:00,41.51,41.64,41.39,41.61,48600.0,41.51,41.64,41.39,41.61,48600.0
2009-06-05 15:30:00,41.6,41.82,41.58,41.62,112000.0,41.6,41.82,41.58,41.62,112000.0
2009-06-08 09:30:00,40.98,41.49,40.87,41.13,91800.0,40.98,41.49,40.87,41.13,91800.0
2009-06-08 10:00:00,41.09,41.09,40.63,40.72,56400.0,41.09,41.09,40.63,40.72,56400.0
2009-06-08 10:30:00,40.74,41.03,40.63,40.87,56600.0,40.74,41.03,40.63,40.87,56600.0
2009-06-08 11:00:00,40.88,41.19,40.88,41.13,20000.0,40.88,41.19,40.88,41.13,20000.0
2009-06-08 11:30:00,41.07,41.09,40.98,41.0,19200.0,41.07,41.09,40.98,41.0,19200.0
2009-06-08 12:00:00,41.0,41.15,40.99,41.03,26000.0,41.0,41.15,40.99,41.03,26000.0
2009-06-08 12:30:00,41.02,41.16,40.99,41.02,18600.0,41.02,41.16,40.99,41.02,18600.0
2009-06-08 13:00:00,41.04,41.12,41.01,41.05,26000.0,41.04,41.12,41.01,41.05,26000.0
2009-06-08 13:30:00,41.07,41.25,41.07,41.16,14600.0,41.07,41.25,41.07,41.16,14600.0
2009-06-08 14:00:00,41.16,41.19,41.12,41.13,12400.0,41.16,41.19,41.12,41.13,12400.0
2009-06-08 14:30:00,41.13,41.16,41.05,41.13,18800.0,41.13,41.16,41.05,41.13,18800.0
2009-06-08 15:00:00,41.15,41.47,41.15,41.44,35400.0,41.15,41.47,41.15,41.44,35400.0
2009-06-08 15:30:00,41.45,41.72,41.21,41.27,80600.0,41.45,41.72,41.21,41.27,80600.0
2009-06-09 09:30:00,41.2,41.51,41.05,41.28,32800.0,41.2,41.51,41.05,41.28,32800.0
2009-06-09 10:00:00,41.32,41.59,41.32,41.4,31400.0,41.32,41.59,41.32,41.4,31400.0
2009-06-09 10:30:00,41.4,41.5,41.24,41.27,15400.0,41.4,41.5,41.24,41.27,15400.0
2009-06-09 11:00:00,41.26,41.29,41.13,41.25,19200.0,41.26,41.29,41.13,41.25,19200.0
2009-06-09 11:30:00,41.23,41.23,41.07,41.11,11600.0,41.23,41.23,41.07,41.11,11600.0
2009-06-09 12:00:00,41.09,41.23,41.08,41.21,12800.0,41.09,41.23,41.08,41.21,12800.0
2009-06-09 12:30:00,41.22,41.24,41.18,41.18,13000.0,41.22,41.24,41.18,41.18,13000.0
2009-06-09 13:00:00,41.19,41.37,41.19,41.34,18800.0,41.19,41.37,41.19,41.34,18800.0
2009-06-09 13:30:00,41.35,41.38,41.31,41.37,12200.0,41.35,41.38,41.31,41.37,12200.0
2009-06-09 14:00:00,41.35,41.52,41.3,41.51,17800.0,41.35,41.52,41.3,41.51,17800.0
2009-06-09 14:30:00,41.52,41.59,41.51,41.55,25800.0,41.52,41.59,41.51,41.55,25800.0
2009-06-09 15:00:00,41.59,41.63,41.46,41.52,23600.0,41.59,41.63,41.46,41.52,23600.0
2009-06-09 15:30:00,41.55,41.61,41.42,41.49,81200.0,41.55,41.61,41.42,41.49,81200.0
2009-06-10 09:30:00,41.63,41.74,41.5,41.6,66800.0,41.63,41.74,41.5,41.6,66800.0
2009-06-10 10:00:00,41.62,41.62,41.0,41.1,55400.0,41.62,41.62,41.0,41.1,55400.0
2009-06-10 10:30:00,41.1,41.42,41.03,41.42,25200.0,41.1,41.42,41.03,41.42,25200.0
2009-06-10 11:00:00,41.42,41.45,41.12,41.27,45600.0,41.42,41.45,41.12,41.27,45600.0
2009-06-10 11:30:00,41.28,41.28,41.06,41.15,29800.0,41.28,41.28,41.06,41.15,29800.0
2009-06-10 12:00:00,41.15,41.36,41.15,41.31,15000.0,41.15,41.36,41.15,41.31,15000.0
2009-06-10 12:30:00,41.3,41.3,41.12,41.22,12200.0,41.3,41.3,41.12,41.22,12200.0
2009-06-10 13:00:00,41.2,41.24,40.98,41.04,17200.0,41.2,41.24,40.98,41.04,17200.0
2009-06-10 13:30:00,41.01,41.11,41.01,41.04,22200.0,41.01,41.11,41.01,41.04,22200.0
2009-06-10 14:00:00,41.05,41.1,40.99,41.03,21800.0,41.05,41.1,40.99,41.03,21800.0
2009-06-10 14:30:00,41.02,41.37,40.99,41.36,20000.0,41.02,41.37,40.99,41.36,20000.0
2009-06-10 15:00:00,41.35,41.35,41.1,41.1,24400.0,41.35,41.35,41.1,41.1,24400.0
2009-06-10 15:30:00,41.1,41.49,41.1,41.41,59600.0,41.1,41.49,41.1,41.41,59600.0
2009-06-11 09:30:00,41.65,42.24,41.41,42.02,103200.0,41.65,42.24,41.41,42.02,103200.0
2009-06-11 10:00:00,41.98,42.0,41.73,41.88,39200.0,41.98,42.0,41.73,41.88,39200.0
2009-06-11 10:30:00,41.86,42.02,41.83,42.0,45400.0,41.86,42.02,41.83,42.0,45400.0
2009-06-11 11:00:00,42.01,42.01,41.98,42.0,68200.0,42.01,42.01,41.98,42.0,68200.0
2009-06-11 11:30:00,42.01,42.1,41.96,42.03,68200.0,42.01,42.1,41.96,42.03,68200.0
2009-06-11 12:00:00,42.02,42.06,42.0,42.03,21400.0,42.02,42.06,42.0,42.03,21400.0
2009-06-11 12:30:00,42.04,42.24,42.02,42.15,41600.0,42.04,42.24,42.02,42.15,41600.0
2009-06-11 13:00:00,42.15,43.26,42.15,43.1,256600.0,42.15,43.26,42.15,43.1,256600.0
2009-06-11 13:30:00,43.1,43.12,42.96,43.02,95800.0,43.1,43.12,42.96,43.02,95800.0
2009-06-11 14:00:00,43.01,43.01,42.79,42.84,99400.0,43.01,43.01,42.79,42.84,99400.0
2009-06-11 14:30:00,42.85,42.88,42.79,42.8,70200.0,42.85,42.88,42.79,42.8,70200.0
2009-06-11 15:00:00,42.83,42.86,42.66,42.66,170200.0,42.83,42.86,42.66,42.66,170200.0
2009-06-11 15:30:00,42.66,42.78,42.49,42.52,163000.0,42.66,42.78,42.49,42.52,163000.0
2009-06-12 09:30:00,42.63,42.91,42.19,42.62,65600.0,42.63,42.91,42.19,42.62,65600.0
2009-06-12 10:00:00,42.6,42.6,42.08,42.35,61400.0,42.6,42.6,42.08,42.35,61400.0
2009-06-12 10:30:00,42.32,42.74,42.27,42.63,31000.0,42.32,42.74,42.27,42.63,31000.0
2009-06-12 11:00:00,42.63,42.71,42.33,42.34,40600.0,42.63,42.71,42.33,42.34,40600.0
2009-06-12 11:30:00,42.37,42.38,42.24,42.25,47600.0,42.37,42.38,42.24,42.25,47600.0
2009-06-12 12:00:00,42.25,42.41,42.25,42.39,12800.0,42.25,42.41,42.25,42.39,12800.0
2009-06-12 12:30:00,42.41,42.41,42.28,42.4,9400.0,42.41,42.41,42.28,42.4,9400.0
2009-06-12 13:00:00,42.41,42.46,42.26,42.36,19600.0,42.41,42.46,42.26,42.36,19600.0
2009-06-12 13:30:00,42.33,42.35,42.25,42.32,23800.0,42.33,42.35,42.25,42.32,23800.0
2009-06-12 14:00:00,42.33,42.35,42.18,42.27,21600.0,42.33,42.35,42.18,42.27,21600.0
2009-06-12 14:30:00,42.27,42.46,42.24,42.35,40600.0,42.27,42.46,42.24,42.35,40600.0
2009-06-12 15:00:00,42.34,42.49,42.34,42.48,27200.0,42.34,42.49,42.34,42.48,27200.0
2009-06-12 15:30:00,42.5,42.53,42.14,42.45,90200.0,42.5,42.53,42.14,42.45,90200.0
2009-06-15 09:30:00,42.02,42.25,41.84,41.93,71600.0,42.02,42.25,41.84,41.93,71600.0
2009-06-15 10:00:00,41.93,41.95,41.69,41.88,34200.0,41.93,41.95,41.69,41.88,34200.0
2009-06-15 10:30:00,41.92,41.92,41.52,41.52,37400.0,41.92,41.92,41.52,41.52,37400.0
2009-06-15 11:00:00,41.52,41.54,41.29,41.29,36800.0,41.52,41.54,41.29,41.29,36800.0
2009-06-15 11:30:00,41.34,41.4,41.28,41.34,24800.0,41.34,41.4,41.28,41.34,24800.0
2009-06-15 12:00:00,41.34,41.49,41.28,41.28,23200.0,41.34,41.49,41.28,41.28,23200.0
2009-06-15 12:30:00,41.31,41.52,41.3,41.52,18800.0,41.31,41.52,41.3,41.52,18800.0
2009-06-15 13:00:00,41.48,41.48,41.27,41.27,46000.0,41.48,41.48,41.27,41.27,46000.0
2009-06-15 13:30:00,41.27,41.35,41.15,41.33,27600.0,41.27,41.35,41.15,41.33,27600.0
2009-06-15 14:00:00,41.34,41.49,41.32,41.44,48800.0,41.34,41.49,41.32,41.44,48800.0
2009-06-15 14:30:00,41.44,41.44,41.26,41.3,78000.0,41.44,41.44,41.26,41.3,78000.0
2009-06-15 15:00:00,41.28,41.43,41.23,41.38,47200.0,41.28,41.43,41.23,41.38,47200.0
2009-06-15 15:30:00,41.38,41.55,41.35,41.48,128000.0,41.38,41.55,41.35,41.48,128000.0
2009-06-16 09:30:00,41.54,41.91,41.33,41.4,56000.0,41.54,41.91,41.33,41.4,56000.0
2009-06-16 10:00:00,41.33,41.37,41.11,41.34,51000.0,41.33,41.37,41.11,41.34,51000.0
2009-06-16 10:30:00,41.37,41.6,41.37,41.37,30600.0,41.37,41.6,41.37,41.37,30600.0
2009-06-16 11:00:00,41.33,41.52,41.27,41.49,35200.0,41.33,41.52,41.27,41.49,35200.0
2009-06-16 11:30:00,41.49,41.56,41.47,41.48,15000.0,41.49,41.56,41.47,41.48,15000.0
2009-06-16 12:00:00,41.49,41.49,41.25,41.41,20400.0,41.49,41.49,41.25,41.41,20400.0
2009-06-16 12:30:00,41.4,41.4,41.05,41.1,27200.0,41.4,41.4,41.05,41.1,27200.0
2009-06-16 13:00:00,41.1,41.3,41.03,41.22,21600.0,41.1,41.3,41.03,41.22,21600.0
2009-06-16 13:30:00,41.21,41.26,41.09,41.23,16200.0,41.21,41.26,41.09,41.23,16200.0
2009-06-16 14:00:00,41.21,41.21,41.02,41.05,18200.0,41.21,41.21,41.02,41.05,18200.0
2009-06-16 14:30:00,41.01,41.18,40.94,41.15,22000.0,41.01,41.18,40.94,41.15,22000.0
2009-06-16 15:00:00,41.2,41.22,41.08,41.17,30600.0,41.2,41.22,41.08,41.17,30600.0
2009-06-16 15:30:00,41.19,41.34,41.15,41.21,75600.0,41.19,41.34,41.15,41.21,75600.0
2009-06-17 09:30:00,41.24,42.15,41.24,42.12,68200.0,41.24,42.15,41.24,42.12,68200.0
2009-06-17 10:00:00,42.09,42.64,42.0,42.52,149400.0,42.09,42.64,42.0,42.52,149400.0
2009-06-17 10:30:00,42.53,42.71,42.38,42.51,102400.0,42.53,42.71,42.38,42.51,102400.0
2009-06-17 11:00:00,42.51,42.55,42.08,42.1,47600.0,42.51,42.55,42.08,42.1,47600.0
2009-06-17 11:30:00,42.1,42.31,42.1,42.25,56400.0,42.1,42.31,42.1,42.25,56400.0
2009-06-17 12:00:00,42.25,42.26,41.99,42.04,42200.0,42.25,42.26,41.99,42.04,42200.0
2009-06-17 12:30:00,42.04,42.09,41.92,41.99,36400.0,42.04,42.09,41.92,41.99,36400.0
2009-06-17 13:00:00,42.0,42.03,41.79,41.99,40800.0,42.0,42.03,41.79,41.99,40800.0
2009-06-17 13:30:00,41.99,42.01,41.93,41.99,47400.0,41.99,42.01,41.93,41.99,47400.0
2009-06-17 14:00:00,41.99,42.23,41.97,42.2,46200.0,41.99,42.23,41.97,42.2,46200.0
2009-06-17 14:30:00,42.2,42.23,41.98,42.07,48800.0,42.2,42.23,41.98,42.07,48800.0
2009-06-17 15:00:00,42.06,42.07,41.81,41.82,90400.0,42.06,42.07,41.81,41.82,90400.0
2009-06-17 15:30:00,41.82,42.04,41.82,41.96,137600.0,41.82,42.04,41.82,41.96,137600.0
2009-06-18 09:30:00,41.85,42.1,41.35,41.47,80800.0,41.85,42.1,41.35,41.47,80800.0
2009-06-18 10:00:00,41.5,41.65,41.46,41.48,102400.0,41.5,41.65,41.46,41.48,102400.0
2009-06-18 10:30:00,41.5,41.54,41.46,41.47,95800.0,41.5,41.54,41.46,41.47,95800.0
2009-06-18 11:00:00,41.47,41.65,41.46,41.49,22200.0,41.47,41.65,41.46,41.49,22200.0
2009-06-18 11:30:00,41.49,41.51,41.32,41.51,26800.0,41.49,41.51,41.32,41.51,26800.0
2009-06-18 12:00:00,41.52,41.6,41.45,41.51,20600.0,41.52,41.6,41.45,41.51,20600.0
2009-06-18 12:30:00,41.54,41.77,41.51,41.77,44200.0,41.54,41.77,41.51,41.77,44200.0
2009-06-18 13:00:00,41.77,41.77,41.49,41.6,45000.0,41.77,41.77,41.49,41.6,45000.0
2009-06-18 13:30:00,41.6,41.6,41.49,41.54,69400.0,41.6,41.6,41.49,41.54,69400.0
2009-06-18 14:00:00,41.53,41.68,41.52,41.57,32200.0,41.53,41.68,41.52,41.57,32200.0
2009-06-18 14:30:00,41.57,41.59,41.49,41.53,31200.0,41.57,41.59,41.49,41.53,31200.0
2009-06-18 15:00:00,41.52,41.58,41.45,41.46,34200.0,41.52,41.58,41.45,41.46,34200.0
2009-06-18 15:30:00,41.46,41.57,41.42,41.51,133000.0,41.46,41.57,41.42,41.51,133000.0
2009-06-19 09:30:00,42.15,42.34,41.95,42.3,218200.0,42.15,42.34,41.95,42.3,218200.0
2009-06-19 10:00:00,42.3,42.34,41.84,41.91,40200.0,42.3,42.34,41.84,41.91,40200.0
2009-06-19 10:30:00,41.92,42.03,41.91,42.02,19200.0,41.92,42.03,41.91,42.02,19200.0
2009-06-19 11:00:00,42.04,42.04,41.77,41.91,26200.0,42.04,42.04,41.77,41.91,26200.0
2009-06-19 11:30:00,41.89,42.02,41.82,42.02,24600.0,41.89,42.02,41.82,42.02,24600.0
2009-06-19 12:00:00,42.01,42.04,41.84,41.93,45400.0,42.01,42.04,41.84,41.93,45400.0
2009-06-19 12:30:00,41.92,41.98,41.85,41.86,17600.0,41.92,41.98,41.85,41.86,17600.0
2009-06-19 13:00:00,41.88,41.91,41.77,41.79,28600.0,41.88,41.91,41.77,41.79,28600.0
2009-06-19 13:30:00,41.8,41.91,41.74,41.76,24200.0,41.8,41.91,41.74,41.76,24200.0
2009-06-19 14:00:00,41.78,41.78,41.44,41.46,31200.0,41.78,41.78,41.44,41.46,31200.0
2009-06-19 14:30:00,41.46,41.7,41.46,41.7,37000.0,41.46,41.7,41.46,41.7,37000.0
2009-06-19 15:00:00,41.7,41.79,41.62,41.76,41600.0,41.7,41.79,41.62,41.76,41600.0
2009-06-19 15:30:00,41.77,41.85,41.35,41.35,228600.0,41.77,41.85,41.35,41.35,228600.0
2009-06-22 09:30:00,41.4,41.56,40.65,40.75,108600.0,41.4,41.56,40.65,40.75,108600.0
2009-06-22 10:00:00,40.74,40.74,40.29,40.35,55000.0,40.74,40.74,40.29,40.35,55000.0
2009-06-22 10:30:00,40.31,40.48,40.17,40.44,57000.0,40.31,40.48,40.17,40.44,57000.0
2009-06-22 11:00:00,40.4,40.66,40.33,40.58,37200.0,40.4,40.66,40.33,40.58,37200.0
2009-06-22 11:30:00,40.53,40.58,40.43,40.55,30200.0,40.53,40.58,40.43,40.55,30200.0
2009-06-22 12:00:00,40.56,40.7,40.56,40.63,27200.0,40.56,40.7,40.56,40.63,27200.0
2009-06-22 12:30:00,40.63,40.87,40.6,40.87,35800.0,40.63,40.87,40.6,40.87,35800.0
2009-06-22 13:00:00,40.86,40.95,40.5,40.5,49800.0,40.86,40.95,40.5,40.5,49800.0
2009-06-22 13:30:00,40.5,40.73,40.48,40.68,38400.0,40.5,40.73,40.48,40.68,38400.0
2009-06-22 14:00:00,40.7,40.77,40.58,40.63,29600.0,40.7,40.77,40.58,40.63,29600.0
2009-06-22 14:30:00,40.61,40.8,40.61,40.71,26800.0,40.61,40.8,40.61,40.71,26800.0
2009-06-22 15:00:00,40.71,40.76,40.59,40.71,50400.0,40.71,40.76,40.59,40.71,50400.0
2009-06-22 15:30:00,40.72,40.75,40.48,40.59,186400.0,40.72,40.75,40.48,40.59,186400.0
2009-06-23 09:30:00,40.92,41.67,40.59,41.29,131200.0,40.92,41.67,40.59,41.29,131200.0
2009-06-23 10:00:00,41.25,41.25,40.7,40.71,54600.0,41.25,41.25,40.7,40.71,54600.0
2009-06-23 10:30:00,40.69,40.8,40.36,40.47,77400.0,40.69,40.8,40.36,40.47,77400.0
2009-06-23 11:00:00,40.48,40.62,40.43,40.6,38800.0,40.48,40.62,40.43,40.6,38800.0
2009-06-23 11:30:00,40.6,40.6,40.43,40.44,23600.0,40.6,40.6,40.43,40.44,23600.0
2009-06-23 12:00:00,40.44,40.45,40.35,40.35,27600.0,40.44,40.45,40.35,40.35,27600.0
2009-06-23 12:30:00,40.35,40.47,40.35,40.43,18800.0,40.35,40.47,40.35,40.43,18800.0
2009-06-23 13:00:00,40.45,40.5,40.43,40.44,19800.0,40.45,40.5,40.43,40.44,19800.0
2009-06-23 13:30:00,40.44,40.5,40.43,40.43,25400.0,40.44,40.5,40.43,40.43,25400.0
2009-06-23 14:00:00,40.43,40.55,40.42,40.52,41600.0,40.43,40.55,40.42,40.52,41600.0
2009-06-23 14:30:00,40.52,40.7,40.41,40.61,32800.0,40.52,40.7,40.41,40.61,32800.0
2009-06-23 15:00:00,40.62,40.84,40.59,40.83,48000.0,40.62,40.84,40.59,40.83,48000.0
2009-06-23 15:30:00,40.83,40.98,40.69,40.76,110800.0,40.83,40.98,40.69,40.76,110800.0
2009-06-24 09:30:00,41.12,41.35,40.52,41.35,55400.0,41.12,41.35,40.52,41.35,55400.0
2009-06-24 10:00:00,41.34,41.63,41.3,41.6,32800.0,41.34,41.63,41.3,41.6,32800.0
2009-06-24 10:30:00,41.59,41.67,41.39,41.61,37800.0,41.59,41.67,41.39,41.61,37800.0
2009-06-24 11:00:00,41.63,41.63,41.49,41.6,24600.0,41.63,41.63,41.49,41.6,24600.0
2009-06-24 11:30:00,41.6,41.68,41.6,41.67,13200.0,41.6,41.68,41.6,41.67,13200.0
2009-06-24 12:00:00,41.67,41.72,41.44,41.48,46200.0,41.67,41.72,41.44,41.48,46200.0
2009-06-24 12:30:00,41.49,41.55,41.45,41.51,29400.0,41.49,41.55,41.45,41.51,29400.0
2009-06-24 13:00:00,41.51,41.57,41.48,41.49,31800.0,41.51,41.57,41.48,41.49,31800.0
2009-06-24 13:30:00,41.5,41.66,41.49,41.52,31200.0,41.5,41.66,41.49,41.52,31200.0
2009-06-24 14:00:00,41.54,41.63,41.3,41.34,33000.0,41.54,41.63,41.3,41.34,33000.0
2009-06-24 14:30:00,41.34,41.48,41.22,41.22,53800.0,41.34,41.48,41.22,41.22,53800.0
2009-06-24 15:00:00,41.24,41.29,40.97,41.27,71200.0,41.24,41.29,40.97,41.27,71200.0
2009-06-24 15:30:00,41.29,41.53,41.27,41.47,123800.0,41.29,41.53,41.27,41.47,123800.0
2009-06-25 09:30:00,40.94,41.79,40.94,41.79,56200.0,40.94,41.79,40.94,41.79,56200.0
2009-06-25 10:00:00,41.79,42.14,41.75,41.85,68400.0,41.79,42.14,41.75,41.85,68400.0
2009-06-25 10:30:00,41.83,41.84,41.65,41.69,65200.0,41.83,41.84,41.65,41.69,65200.0
2009-06-25 11:00:00,41.7,41.85,41.58,41.8,31200.0,41.7,41.85,41.58,41.8,31200.0
2009-06-25 11:30:00,41.8,41.98,41.69,41.98,80000.0,41.8,41.98,41.69,41.98,80000.0
2009-06-25 12:00:00,42.01,42.3,41.96,42.21,37400.0,42.01,42.3,41.96,42.21,37400.0
2009-06-25 12:30:00,42.22,42.22,42.02,42.12,23000.0,42.22,42.22,42.02,42.12,23000.0
2009-06-25 13:00:00,42.11,42.41,42.06,42.39,31000.0,42.11,42.41,42.06,42.39,31000.0
2009-06-25 13:30:00,42.39,42.45,42.33,42.43,48400.0,42.39,42.45,42.33,42.43,48400.0
2009-06-25 14:00:00,42.44,42.67,42.42,42.65,76200.0,42.44,42.67,42.42,42.65,76200.0
2009-06-25 14:30:00,42.63,42.88,42.57,42.85,91000.0,42.63,42.88,42.57,42.85,91000.0
2009-06-25 15:00:00,42.85,42.9,42.73,42.82,93400.0,42.85,42.9,42.73,42.82,93400.0
2009-06-25 15:30:00,42.82,42.92,42.59,42.88,262600.0,42.82,42.92,42.59,42.88,262600.0
2009-06-26 09:30:00,43.0,43.02,42.63,42.75,74200.0,43.0,43.02,42.63,42.75,74200.0
2009-06-26 10:00:00,42.79,42.88,42.69,42.76,165000.0,42.79,42.88,42.69,42.76,165000.0
2009-06-26 10:30:00,42.77,43.01,42.76,42.98,86600.0,42.77,43.01,42.76,42.98,86600.0
2009-06-26 11:00:00,42.98,43.27,42.94,43.21,68000.0,42.98,43.27,42.94,43.21,68000.0
2009-06-26 11:30:00,43.21,43.23,43.1,43.1,65600.0,43.21,43.23,43.1,43.1,65600.0
2009-06-26 12:00:00,43.1,43.11,42.99,43.07,171000.0,43.1,43.11,42.99,43.07,171000.0
2009-06-26 12:30:00,43.07,43.08,43.01,43.01,76400.0,43.07,43.08,43.01,43.01,76400.0
2009-06-26 13:00:00,43.0,43.05,42.99,43.03,46000.0,43.0,43.05,42.99,43.03,46000.0
2009-06-26 13:30:00,43.02,43.02,42.37,42.43,167000.0,43.02,43.02,42.37,42.43,167000.0
2009-06-26 14:00:00,42.43,42.51,41.94,41.94,173800.0,42.43,42.51,41.94,41.94,173800.0
2009-06-26 14:30:00,41.94,42.15,41.49,41.63,244200.0,41.94,42.15,41.49,41.63,244200.0
2009-06-26 15:00:00,41.63,42.35,41.62,42.22,262600.0,41.63,42.35,41.62,42.22,262600.0
2009-06-26 15:30:00,42.23,42.33,40.96,41.25,1298400.0,42.23,42.33,40.96,41.25,1298400.0
2009-06-29 09:30:00,41.67,41.68,40.7,40.88,163600.0,41.67,41.68,40.7,40.88,163600.0
2009-06-29 10:00:00,40.91,41.3,40.76,41.23,149000.0,40.91,41.3,40.76,41.23,149000.0
2009-06-29 10:30:00,41.23,41.42,41.13,41.35,67000.0,41.23,41.42,41.13,41.35,67000.0
2009-06-29 11:00:00,41.35,41.66,41.31,41.6,57800.0,41.35,41.66,41.31,41.6,57800.0
2009-06-29 11:30:00,41.58,41.62,41.38,41.55,51000.0,41.58,41.62,41.38,41.55,51000.0
2009-06-29 12:00:00,41.56,41.6,41.41,41.53,66200.0,41.56,41.6,41.41,41.53,66200.0
2009-06-29 12:30:00,41.51,41.72,41.51,41.57,48800.0,41.51,41.72,41.51,41.57,48800.0
2009-06-29 13:00:00,41.57,41.67,41.47,41.63,70800.0,41.57,41.67,41.47,41.63,70800.0
2009-06-29 13:30:00,41.63,41.85,41.63,41.75,63000.0,41.63,41.85,41.63,41.75,63000.0
2009-06-29 14:00:00,41.74,41.96,41.72,41.92,49600.0,41.74,41.96,41.72,41.92,49600.0
2009-06-29 14:30:00,41.92,41.99,41.76,41.76,85600.0,41.92,41.99,41.76,41.76,85600.0
2009-06-29 15:00:00,41.75,41.85,41.75,41.8,84600.0,41.75,41.85,41.75,41.8,84600.0
2009-06-29 15:30:00,41.77,41.8,41.62,41.76,149000.0,41.77,41.8,41.62,41.76,149000.0
2009-06-30 09:30:00,41.99,42.4,41.99,42.1,67200.0,41.99,42.4,41.99,42.1,67200.0
2009-06-30 10:00:00,42.1,42.11,41.38,41.63,237800.0,42.1,42.11,41.38,41.63,237800.0
2009-06-30 10:30:00,41.62,41.69,41.42,41.64,40000.0,41.62,41.69,41.42,41.64,40000.0
2009-06-30 11:00:00,41.65,41.67,41.25,41.25,61600.0,41.65,41.67,41.25,41.25,61600.0
2009-06-30 11:30:00,41.25,41.38,41.16,41.34,64200.0,41.25,41.38,41.16,41.34,64200.0
2009-06-30 12:00:00,41.37,41.49,41.29,41.42,21600.0,41.37,41.49,41.29,41.42,21600.0
2009-06-30 12:30:00,41.45,41.49,41.2,41.31,25800.0,41.45,41.49,41.2,41.31,25800.0
2009-06-30 13:00:00,41.29,41.29,41.16,41.18,23000.0,41.29,41.29,41.16,41.18,23000.0
2009-06-30 13:30:00,41.16,41.31,41.16,41.22,37400.0,41.16,41.31,41.16,41.22,37400.0
2009-06-30 14:00:00,41.23,41.29,41.21,41.24,33000.0,41.23,41.29,41.21,41.24,33000.0
2009-06-30 14:30:00,41.24,41.44,41.22,41.42,34400.0,41.24,41.44,41.22,41.42,34400.0
2009-06-30 15:00:00,41.42,41.52,41.35,41.5,72600.0,41.42,41.52,41.35,41.5,72600.0
2009-06-30 15:30:00,41.5,41.68,41.49,41.63,151200.0,41.5,41.68,41.49,41.63,151200.0
2009-07-01 09:30:00,41.7,42.49,41.64,42.24,271200.0,41.7,42.49,41.64,42.24,271200.0
2009-07-01 10:00:00,42.27,42.27,41.99,42.07,66400.0,42.27,42.27,41.99,42.07,66400.0
2009-07-01 10:30:00,42.08,42.19,41.89,41.92,37600.0,42.08,42.19,41.89,41.92,37600.0
2009-07-01 11:00:00,41.93,42.08,41.74,41.85,57000.0,41.93,42.08,41.74,41.85,57000.0
2009-07-01 11:30:00,41.81,41.88,41.7,41.83,38600.0,41.81,41.88,41.7,41.83,38600.0
2009-07-01 12:00:00,41.85,41.98,41.79,41.97,60000.0,41.85,41.98,41.79,41.97,60000.0
2009-07-01 12:30:00,41.97,41.97,41.68,41.68,25600.0,41.97,41.97,41.68,41.68,25600.0
2009-07-01 13:00:00,41.7,41.74,41.57,41.58,25400.0,41.7,41.74,41.57,41.58,25400.0
2009-07-01 13:30:00,41.59,41.8,41.48,41.76,56000.0,41.59,41.8,41.48,41.76,56000.0
2009-07-01 14:00:00,41.76,41.77,41.65,41.69,40000.0,41.76,41.77,41.65,41.69,40000.0
2009-07-01 14:30:00,41.68,41.83,41.67,41.73,31000.0,41.68,41.83,41.67,41.73,31000.0
2009-07-01 15:00:00,41.74,41.76,41.62,41.63,41400.0,41.74,41.76,41.62,41.63,41400.0
2009-07-01 15:30:00,41.61,41.7,41.52,41.68,101200.0,41.61,41.7,41.52,41.68,101200.0
2009-07-02 09:30:00,41.0,41.25,40.19,40.44,143400.0,41.0,41.25,40.19,40.44,143400.0
2009-07-02 10:00:00,40.44,40.8,40.4,40.73,85600.0,40.44,40.8,40.4,40.73,85600.0
2009-07-02 10:30:00,40.71,40.88,40.59,40.67,63600.0,40.71,40.88,40.59,40.67,63600.0
2009-07-02 11:00:00,40.69,41.12,40.69,41.1,69800.0,40.69,41.12,40.69,41.1,69800.0
2009-07-02 11:30:00,41.1,41.17,41.04,41.14,36400.0,41.1,41.17,41.04,41.14,36400.0
2009-07-02 12:00:00,41.14,41.25,41.13,41.16,32600.0,41.14,41.25,41.13,41.16,32600.0
2009-07-02 12:30:00,41.16,41.16,40.99,41.14,29000.0,41.16,41.16,40.99,41.14,29000.0
2009-07-02 13:00:00,41.13,41.2,41.13,41.16,18000.0,41.13,41.2,41.13,41.16,18000.0
2009-07-02 13:30:00,41.16,41.22,41.05,41.19,25000.0,41.16,41.22,41.05,41.19,25000.0
2009-07-02 14:00:00,41.18,41.2,41.08,41.15,13600.0,41.18,41.2,41.08,41.15,13600.0
2009-07-02 14:30:00,41.13,41.13,41.01,41.04,17800.0,41.13,41.13,41.01,41.04,17800.0
2009-07-02 15:00:00,41.02,41.07,40.93,40.98,94600.0,41.02,41.07,40.93,40.98,94600.0
2009-07-02 15:30:00,41.01,41.2,40.88,41.06,77800.0,41.01,41.2,40.88,41.06,77800.0
2009-07-06 09:30:00,40.92,40.92,40.2,40.24,127000.0,40.92,40.92,40.2,40.24,127000.0
2009-07-06 10:00:00,40.25,40.25,39.84,39.93,171400.0,40.25,40.25,39.84,39.93,171400.0
2009-07-06 10:30:00,39.9,39.9,39.64,39.75,148800.0,39.9,39.9,39.64,39.75,148800.0
2009-07-06 11:00:00,39.74,40.18,39.73,40.13,70600.0,39.74,40.18,39.73,40.13,70600.0
2009-07-06 11:30:00,40.12,40.17,40.02,40.08,37400.0,40.12,40.17,40.02,40.08,37400.0
2009-07-06 12:00:00,40.08,40.18,40.01,40.01,28600.0,40.08,40.18,40.01,40.01,28600.0
2009-07-06 12:30:00,40.02,40.02,39.96,39.98,22000.0,40.02,40.02,39.96,39.98,22000.0
2009-07-06 13:00:00,39.96,40.02,39.9,39.93,67400.0,39.96,40.02,39.9,39.93,67400.0
2009-07-06 13:30:00,39.94,39.94,39.83,39.86,40800.0,39.94,39.94,39.83,39.86,40800.0
2009-07-06 14:00:00,39.86,40.11,39.86,40.11,40800.0,39.86,40.11,39.86,40.11,40800.0
2009-07-06 14:30:00,40.09,40.12,39.89,40.03,36600.0,40.09,40.12,39.89,40.03,36600.0
2009-07-06 15:00:00,40.08,40.25,40.02,40.22,66600.0,40.08,40.25,40.02,40.22,66600.0
2009-07-06 15:30:00,40.23,40.34,40.08,40.34,126600.0,40.23,40.34,40.08,40.34,126600.0
2009-07-07 09:30:00,39.89,40.3,39.52,39.52,66200.0,39.89,40.3,39.52,39.52,66200.0
2009-07-07 10:00:00,39.54,39.54,38.98,39.33,163600.0,39.54,39.54,38.98,39.33,163600.0
2009-07-07 10:30:00,39.31,39.65,39.24,39.6,81400.0,39.31,39.65,39.24,39.6,81400.0
2009-07-07 11:00:00,39.63,39.7,39.35,39.6,69000.0,39.63,39.7,39.35,39.6,69000.0
2009-07-07 11:30:00,39.6,39.63,39.4,39.58,19000.0,39.6,39.63,39.4,39.58,19000.0
2009-07-07 12:00:00,39.56,39.56,39.43,39.43,15600.0,39.56,39.56,39.43,39.43,15600.0
2009-07-07 12:30:00,39.41,39.43,39.33,39.38,14000.0,39.41,39.43,39.33,39.38,14000.0
2009-07-07 13:00:00,39.35,39.55,39.33,39.54,27000.0,39.35,39.55,39.33,39.54,27000.0
2009-07-07 13:30:00,39.54,39.58,39.43,39.52,27400.0,39.54,39.58,39.43,39.52,27400.0
2009-07-07 14:00:00,39.49,39.6,39.46,39.6,13400.0,39.49,39.6,39.46,39.6,13400.0
2009-07-07 14:30:00,39.58,39.6,39.27,39.39,28400.0,39.58,39.6,39.27,39.39,28400.0
2009-07-07 15:00:00,39.39,39.4,39.22,39.36,44400.0,39.39,39.4,39.22,39.36,44400.0
2009-07-07 15:30:00,39.38,39.4,39.23,39.32,106000.0,39.38,39.4,39.23,39.32,106000.0
2009-07-08 09:30:00,39.36,40.12,39.36,40.06,59400.0,39.36,40.12,39.36,40.06,59400.0
2009-07-08 10:00:00,40.07,40.08,39.95,40.0,56400.0,40.07,40.08,39.95,40.0,56400.0
2009-07-08 10:30:00,40.0,40.08,39.95,39.99,118200.0,40.0,40.08,39.95,39.99,118200.0
2009-07-08 11:00:00,39.99,40.04,39.85,39.85,80200.0,39.99,40.04,39.85,39.85,80200.0
2009-07-08 11:30:00,39.84,40.01,39.8,39.95,66800.0,39.84,40.01,39.8,39.95,66800.0
2009-07-08 12:00:00,39.97,39.97,39.63,39.64,69400.0,39.97,39.97,39.63,39.64,69400.0
2009-07-08 12:30:00,39.68,39.75,39.67,39.7,18200.0,39.68,39.75,39.67,39.7,18200.0
2009-07-08 13:00:00,39.67,39.83,39.66,39.73,32000.0,39.67,39.83,39.66,39.73,32000.0
2009-07-08 13:30:00,39.73,39.79,39.62,39.79,40400.0,39.73,39.79,39.62,39.79,40400.0
2009-07-08 14:00:00,39.79,39.82,39.63,39.79,54800.0,39.79,39.82,39.63,39.79,54800.0
2009-07-08 14:30:00,39.8,39.83,39.69,39.83,47000.0,39.8,39.83,39.69,39.83,47000.0
2009-07-08 15:00:00,39.85,39.98,39.69,39.74,49200.0,39.85,39.98,39.69,39.74,49200.0
2009-07-08 15:30:00,39.77,40.03,39.76,39.95,114800.0,39.77,40.03,39.76,39.95,114800.0
2009-07-09 09:30:00,39.98,39.98,39.74,39.94,26000.0,39.98,39.98,39.74,39.94,26000.0
2009-07-09 10:00:00,39.93,40.1,39.92,40.06,44200.0,39.93,40.1,39.92,40.06,44200.0
2009-07-09 10:30:00,40.13,40.24,40.04,40.23,60600.0,40.13,40.24,40.04,40.23,60600.0
2009-07-09 11:00:00,40.23,40.32,40.1,40.22,42800.0,40.23,40.32,40.1,40.22,42800.0
2009-07-09 11:30:00,40.18,40.26,40.12,40.15,26000.0,40.18,40.26,40.12,40.15,26000.0
2009-07-09 12:00:00,40.14,40.24,40.14,40.2,14400.0,40.14,40.24,40.14,40.2,14400.0
2009-07-09 12:30:00,40.19,40.29,40.19,40.2,18000.0,40.19,40.29,40.19,40.2,18000.0
2009-07-09 13:00:00,40.2,40.38,40.12,40.34,41200.0,40.2,40.38,40.12,40.34,41200.0
2009-07-09 13:30:00,40.34,40.34,40.22,40.26,35600.0,40.34,40.34,40.22,40.26,35600.0
2009-07-09 14:00:00,40.26,40.42,40.19,40.36,48200.0,40.26,40.42,40.19,40.36,48200.0
2009-07-09 14:30:00,40.38,40.43,40.25,40.29,61200.0,40.38,40.43,40.25,40.29,61200.0
2009-07-09 15:00:00,40.29,40.33,40.2,40.29,49400.0,40.29,40.33,40.2,40.29,49400.0
2009-07-09 15:30:00,40.29,40.3,40.12,40.25,105000.0,40.29,40.3,40.12,40.25,105000.0
2009-07-10 09:30:00,40.47,40.78,39.93,40.78,79000.0,40.47,40.78,39.93,40.78,79000.0
2009-07-10 10:00:00,40.73,40.87,40.42,40.42,48000.0,40.73,40.87,40.42,40.42,48000.0
2009-07-10 10:30:00,40.45,40.51,40.21,40.43,40200.0,40.45,40.51,40.21,40.43,40200.0
2009-07-10 11:00:00,40.44,40.44,39.98,39.98,29600.0,40.44,40.44,39.98,39.98,29600.0
2009-07-10 11:30:00,40.02,40.21,39.95,39.96,20800.0,40.02,40.21,39.95,39.96,20800.0
2009-07-10 12:00:00,39.99,40.17,39.99,40.01,9800.0,39.99,40.17,39.99,40.01,9800.0
2009-07-10 12:30:00,39.99,40.13,39.96,40.08,14600.0,39.99,40.13,39.96,40.08,14600.0
2009-07-10 13:00:00,40.08,40.2,40.08,40.17,50200.0,40.08,40.2,40.08,40.17,50200.0
2009-07-10 13:30:00,40.18,40.46,40.18,40.26,68600.0,40.18,40.46,40.18,40.26,68600.0
2009-07-10 14:00:00,40.23,40.28,40.18,40.27,36200.0,40.23,40.28,40.18,40.27,36200.0
2009-07-10 14:30:00,40.26,40.33,40.2,40.29,21600.0,40.26,40.33,40.2,40.29,21600.0
2009-07-10 15:00:00,40.29,40.36,40.2,40.27,22600.0,40.29,40.36,40.2,40.27,22600.0
2009-07-10 15:30:00,40.27,40.35,40.18,40.35,72400.0,40.27,40.35,40.18,40.35,72400.0
2009-07-13 09:30:00,40.5,40.7,40.12,40.31,83600.0,40.5,40.7,40.12,40.31,83600.0
2009-07-13 10:00:00,40.32,40.32,39.88,40.04,78400.0,40.32,40.32,39.88,40.04,78400.0
2009-07-13 10:30:00,40.07,40.51,40.07,40.4,55000.0,40.07,40.51,40.07,40.4,55000.0
2009-07-13 11:00:00,40.4,40.41,40.07,40.32,18800.0,40.4,40.41,40.07,40.32,18800.0
2009-07-13 11:30:00,40.28,40.48,40.23,40.48,27600.0,40.28,40.48,40.23,40.48,27600.0
2009-07-13 12:00:00,40.49,40.49,40.39,40.46,6800.0,40.49,40.49,40.39,40.46,6800.0
2009-07-13 12:30:00,40.49,40.61,40.46,40.46,33600.0,40.49,40.61,40.46,40.46,33600.0
2009-07-13 13:00:00,40.48,40.51,40.45,40.49,19400.0,40.48,40.51,40.45,40.49,19400.0
2009-07-13 13:30:00,40.47,40.51,40.44,40.45,16200.0,40.47,40.51,40.44,40.45,16200.0
2009-07-13 14:00:00,40.48,40.6,40.43,40.59,35200.0,40.48,40.6,40.43,40.59,35200.0
2009-07-13 14:30:00,40.59,40.59,40.42,40.42,30000.0,40.59,40.59,40.42,40.42,30000.0
2009-07-13 15:00:00,40.44,40.51,40.34,40.48,48400.0,40.44,40.51,40.34,40.48,48400.0
2009-07-13 15:30:00,40.47,40.69,40.46,40.65,315400.0,40.47,40.69,40.46,40.65,315400.0
2009-07-14 09:30:00,40.52,41.08,40.02,41.06,194800.0,40.52,41.08,40.02,41.06,194800.0
2009-07-14 10:00:00,41.01,41.57,41.01,41.52,183800.0,41.01,41.57,41.01,41.52,183800.0
2009-07-14 10:30:00,41.56,41.9,41.56,41.62,128200.0,41.56,41.9,41.56,41.62,128200.0
2009-07-14 11:00:00,41.61,41.81,41.56,41.61,114000.0,41.61,41.81,41.56,41.61,114000.0
2009-07-14 11:30:00,41.63,41.74,41.6,41.74,67400.0,41.63,41.74,41.6,41.74,67400.0
2009-07-14 12:00:00,41.74,41.78,41.69,41.74,63800.0,41.74,41.78,41.69,41.74,63800.0
2009-07-14 12:30:00,41.74,41.83,41.69,41.81,54200.0,41.74,41.83,41.69,41.81,54200.0
2009-07-14 13:00:00,41.81,42.08,41.8,42.07,56200.0,41.81,42.08,41.8,42.07,56200.0
2009-07-14 13:30:00,42.06,42.16,42.03,42.08,97200.0,42.06,42.16,42.03,42.08,97200.0
2009-07-14 14:00:00,42.09,42.11,41.87,41.87,173800.0,42.09,42.11,41.87,41.87,173800.0
2009-07-14 14:30:00,41.86,41.96,41.81,41.92,58800.0,41.86,41.96,41.81,41.92,58800.0
2009-07-14 15:00:00,41.94,41.96,41.84,41.89,68200.0,41.94,41.96,41.84,41.89,68200.0
2009-07-14 15:30:00,41.9,41.97,41.88,41.88,210800.0,41.9,41.97,41.88,41.88,210800.0
2009-07-15 09:30:00,42.27,42.27,41.77,41.95,119200.0,42.27,42.27,41.77,41.95,119200.0
2009-07-15 10:00:00,41.96,42.04,41.89,41.92,71400.0,41.96,42.04,41.89,41.92,71400.0
2009-07-15 10:30:00,41.93,41.93,41.71,41.72,70800.0,41.93,41.93,41.71,41.72,70800.0
2009-07-15 11:00:00,41.72,41.72,41.41,41.49,101800.0,41.72,41.72,41.41,41.49,101800.0
2009-07-15 11:30:00,41.46,41.51,41.43,41.5,85800.0,41.46,41.51,41.43,41.5,85800.0
2009-07-15 12:00:00,41.5,41.68,41.48,41.66,25400.0,41.5,41.68,41.48,41.66,25400.0
2009-07-15 12:30:00,41.65,41.75,41.65,41.72,19400.0,41.65,41.75,41.65,41.72,19400.0
2009-07-15 13:00:00,41.73,41.88,41.7,41.87,58400.0,41.73,41.88,41.7,41.87,58400.0
2009-07-15 13:30:00,41.88,41.99,41.84,41.95,27000.0,41.88,41.99,41.84,41.95,27000.0
2009-07-15 14:00:00,41.93,42.02,41.93,42.0,23600.0,41.93,42.02,41.93,42.0,23600.0
2009-07-15 14:30:00,41.99,42.04,41.96,41.96,40000.0,41.99,42.04,41.96,41.96,40000.0
2009-07-15 15:00:00,41.98,42.0,41.88,41.95,70200.0,41.98,42.0,41.88,41.95,70200.0
2009-07-15 15:30:00,41.95,42.05,41.94,42.02,160400.0,41.95,42.05,41.94,42.02,160400.0
2009-07-16 09:30:00,42.06,42.08,41.63,42.02,292600.0,42.06,42.08,41.63,42.02,292600.0
2009-07-16 10:00:00,42.02,42.11,41.81,41.89,57000.0,42.02,42.11,41.81,41.89,57000.0
2009-07-16 10:30:00,41.9,42.02,41.74,41.74,94800.0,41.9,42.02,41.74,41.74,94800.0
2009-07-16 11:00:00,41.77,41.79,41.5,41.57,31800.0,41.77,41.79,41.5,41.57,31800.0
2009-07-16 11:30:00,41.58,41.62,41.51,41.54,22400.0,41.58,41.62,41.51,41.54,22400.0
2009-07-16 12:00:00,41.54,41.59,41.49,41.52,25800.0,41.54,41.59,41.49,41.52,25800.0
2009-07-16 12:30:00,41.54,41.66,41.5,41.5,28600.0,41.54,41.66,41.5,41.5,28600.0
2009-07-16 13:00:00,41.53,41.58,41.51,41.52,18000.0,41.53,41.58,41.51,41.52,18000.0
2009-07-16 13:30:00,41.55,41.88,41.55,41.82,95000.0,41.55,41.88,41.55,41.82,95000.0
2009-07-16 14:00:00,41.81,41.81,41.69,41.75,33200.0,41.81,41.81,41.69,41.75,33200.0
2009-07-16 14:30:00,41.76,41.83,41.72,41.76,32200.0,41.76,41.83,41.72,41.76,32200.0
2009-07-16 15:00:00,41.77,41.87,41.73,41.79,114000.0,41.77,41.87,41.73,41.79,114000.0
2009-07-16 15:30:00,41.78,41.81,41.68,41.74,208800.0,41.78,41.81,41.68,41.74,208800.0
2009-07-17 09:30:00,41.84,41.99,41.12,41.13,105200.0,41.84,41.99,41.12,41.13,105200.0
2009-07-17 10:00:00,41.1,41.31,40.99,41.24,100200.0,41.1,41.31,40.99,41.24,100200.0
2009-07-17 10:30:00,41.23,41.52,41.22,41.51,105200.0,41.23,41.52,41.22,41.51,105200.0
2009-07-17 11:00:00,41.56,41.75,41.52,41.66,73000.0,41.56,41.75,41.52,41.66,73000.0
2009-07-17 11:30:00,41.7,41.7,41.51,41.6,56000.0,41.7,41.7,41.51,41.6,56000.0
2009-07-17 12:00:00,41.59,41.85,41.59,41.76,23400.0,41.59,41.85,41.59,41.76,23400.0
2009-07-17 12:30:00,41.76,41.85,41.73,41.73,17400.0,41.76,41.85,41.73,41.73,17400.0
2009-07-17 13:00:00,41.74,41.79,41.69,41.76,25000.0,41.74,41.79,41.69,41.76,25000.0
2009-07-17 13:30:00,41.77,41.81,41.7,41.77,26000.0,41.77,41.81,41.7,41.77,26000.0
2009-07-17 14:00:00,41.76,41.79,41.69,41.77,16800.0,41.76,41.79,41.69,41.77,16800.0
2009-07-17 14:30:00,41.77,41.79,41.6,41.74,20400.0,41.77,41.79,41.6,41.74,20400.0
2009-07-17 15:00:00,41.75,41.88,41.63,41.72,146000.0,41.75,41.88,41.63,41.72,146000.0
2009-07-17 15:30:00,41.71,41.81,41.62,41.75,66000.0,41.71,41.81,41.62,41.75,66000.0
2009-07-20 09:30:00,41.95,42.9,41.52,42.68,248200.0,41.95,42.9,41.52,42.68,248200.0
2009-07-20 10:00:00,42.68,42.84,42.38,42.48,169600.0,42.68,42.84,42.38,42.48,169600.0
2009-07-20 10:30:00,42.49,42.6,42.4,42.41,72000.0,42.49,42.6,42.4,42.41,72000.0
2009-07-20 11:00:00,42.43,42.68,42.43,42.65,109000.0,42.43,42.68,42.43,42.65,109000.0
2009-07-20 11:30:00,42.67,42.84,42.64,42.84,35200.0,42.67,42.84,42.64,42.84,35200.0
2009-07-20 12:00:00,42.84,42.88,42.63,42.65,41000.0,42.84,42.88,42.63,42.65,41000.0
2009-07-20 12:30:00,42.64,42.7,42.49,42.49,79000.0,42.64,42.7,42.49,42.49,79000.0
2009-07-20 13:00:00,42.49,42.51,42.46,42.49,15200.0,42.49,42.51,42.46,42.49,15200.0
2009-07-20 13:30:00,42.48,42.62,42.46,42.46,34400.0,42.48,42.62,42.46,42.46,34400.0
2009-07-20 14:00:00,42.46,42.57,42.42,42.46,43000.0,42.46,42.57,42.42,42.46,43000.0
2009-07-20 14:30:00,42.5,42.57,42.45,42.49,52200.0,42.5,42.57,42.45,42.49,52200.0
2009-07-20 15:00:00,42.49,42.58,42.43,42.5,100000.0,42.49,42.58,42.43,42.5,100000.0
2009-07-20 15:30:00,42.5,42.66,42.45,42.53,190800.0,42.5,42.66,42.45,42.53,190800.0
2009-07-21 09:30:00,42.51,43.49,42.51,43.03,157800.0,42.51,43.49,42.51,43.03,157800.0
2009-07-21 10:00:00,43.02,43.47,42.81,43.43,128200.0,43.02,43.47,42.81,43.43,128200.0
2009-07-21 10:30:00,43.43,43.49,43.22,43.28,79200.0,43.43,43.49,43.22,43.28,79200.0
2009-07-21 11:00:00,43.28,43.35,43.2,43.27,71200.0,43.28,43.35,43.2,43.27,71200.0
2009-07-21 11:30:00,43.26,43.3,43.13,43.14,79200.0,43.26,43.3,43.13,43.14,79200.0
2009-07-21 12:00:00,43.17,43.23,43.05,43.15,36200.0,43.17,43.23,43.05,43.15,36200.0
2009-07-21 12:30:00,43.15,43.21,42.95,43.01,67000.0,43.15,43.21,42.95,43.01,67000.0
2009-07-21 13:00:00,43.02,43.16,42.96,43.15,53200.0,43.02,43.16,42.96,43.15,53200.0
2009-07-21 13:30:00,43.17,43.25,43.1,43.1,72400.0,43.17,43.25,43.1,43.1,72400.0
2009-07-21 14:00:00,43.11,43.19,43.08,43.1,76400.0,43.11,43.19,43.08,43.1,76400.0
2009-07-21 14:30:00,43.12,43.27,43.08,43.19,73200.0,43.12,43.27,43.08,43.19,73200.0
2009-07-21 15:00:00,43.22,43.3,43.1,43.12,137800.0,43.22,43.3,43.1,43.12,137800.0
2009-07-21 15:30:00,43.12,43.2,42.85,42.88,294200.0,43.12,43.2,42.85,42.88,294200.0
2009-07-22 09:30:00,42.9,43.2,42.89,42.98,105200.0,42.9,43.2,42.89,42.98,105200.0
2009-07-22 10:00:00,43.0,43.09,42.68,42.68,92200.0,43.0,43.09,42.68,42.68,92200.0
2009-07-22 10:30:00,42.72,42.72,42.38,42.48,76200.0,42.72,42.72,42.38,42.48,76200.0
2009-07-22 11:00:00,42.52,42.52,42.24,42.42,32600.0,42.52,42.52,42.24,42.42,32600.0
2009-07-22 11:30:00,42.44,42.48,42.24,42.29,29600.0,42.44,42.48,42.24,42.29,29600.0
2009-07-22 12:00:00,42.27,42.45,42.27,42.42,36200.0,42.27,42.45,42.27,42.42,36200.0
2009-07-22 12:30:00,42.41,42.63,42.39,42.52,224600.0,42.41,42.63,42.39,42.52,224600.0
2009-07-22 13:00:00,42.5,42.51,42.38,42.39,112400.0,42.5,42.51,42.38,42.39,112400.0
2009-07-22 13:30:00,42.38,42.42,42.32,42.37,31400.0,42.38,42.42,42.32,42.37,31400.0
2009-07-22 14:00:00,42.38,42.47,42.35,42.38,23000.0,42.38,42.47,42.35,42.38,23000.0
2009-07-22 14:30:00,42.37,42.46,42.33,42.37,31200.0,42.37,42.46,42.33,42.37,31200.0
2009-07-22 15:00:00,42.36,42.4,42.01,42.02,69400.0,42.36,42.4,42.01,42.02,69400.0
2009-07-22 15:30:00,42.07,42.24,42.07,42.24,123600.0,42.07,42.24,42.07,42.24,123600.0
2009-07-23 09:30:00,42.5,43.38,42.1,43.27,121200.0,42.5,43.38,42.1,43.27,121200.0
2009-07-23 10:00:00,43.27,43.55,43.27,43.53,93600.0,43.27,43.55,43.27,43.53,93600.0
2009-07-23 10:30:00,43.54,43.6,43.2,43.23,50600.0,43.54,43.6,43.2,43.23,50600.0
2009-07-23 11:00:00,43.25,43.35,43.03,43.03,27400.0,43.25,43.35,43.03,43.03,27400.0
2009-07-23 11:30:00,43.02,43.04,42.83,42.92,49600.0,43.02,43.04,42.83,42.92,49600.0
2009-07-23 12:00:00,42.96,43.06,42.92,43.04,32000.0,42.96,43.06,42.92,43.04,32000.0
2009-07-23 12:30:00,43.02,43.02,42.95,42.99,44600.0,43.02,43.02,42.95,42.99,44600.0
2009-07-23 13:00:00,43.0,43.02,42.98,42.99,38200.0,43.0,43.02,42.98,42.99,38200.0
2009-07-23 13:30:00,42.98,43.02,42.96,42.97,68600.0,42.98,43.02,42.96,42.97,68600.0
2009-07-23 14:00:00,42.96,43.02,42.91,42.93,29400.0,42.96,43.02,42.91,42.93,29400.0
2009-07-23 14:30:00,42.94,43.01,42.91,43.01,23000.0,42.94,43.01,42.91,43.01,23000.0
2009-07-23 15:00:00,42.99,43.02,42.96,42.96,41400.0,42.99,43.02,42.96,42.96,41400.0
2009-07-23 15:30:00,42.96,42.96,42.67,42.78,121400.0,42.96,42.96,42.67,42.78,121400.0
2009-07-24 09:30:00,42.76,43.31,42.76,42.99,31200.0,42.76,43.31,42.76,42.99,31200.0
2009-07-24 10:00:00,42.96,43.41,42.91,43.41,210400.0,42.96,43.41,42.91,43.41,210400.0
2009-07-24 10:30:00,43.38,43.46,43.12,43.26,42800.0,43.38,43.46,43.12,43.26,42800.0
2009-07-24 11:00:00,43.27,43.38,43.21,43.3,106600.0,43.27,43.38,43.21,43.3,106600.0
2009-07-24 11:30:00,43.34,43.35,43.25,43.32,31200.0,43.34,43.35,43.25,43.32,31200.0
2009-07-24 12:00:00,43.34,43.49,43.33,43.47,41600.0,43.34,43.49,43.33,43.47,41600.0
2009-07-24 12:30:00,43.49,43.84,43.48,43.77,48800.0,43.49,43.84,43.48,43.77,48800.0
2009-07-24 13:00:00,43.77,43.78,43.6,43.74,42800.0,43.77,43.78,43.6,43.74,42800.0
2009-07-24 13:30:00,43.74,43.87,43.55,43.55,63400.0,43.74,43.87,43.55,43.55,63400.0
2009-07-24 14:00:00,43.56,43.9,43.53,43.81,76000.0,43.56,43.9,43.53,43.81,76000.0
2009-07-24 14:30:00,43.81,43.85,43.62,43.62,129200.0,43.81,43.85,43.62,43.62,129200.0
2009-07-24 15:00:00,43.62,43.62,43.5,43.55,80600.0,43.62,43.62,43.5,43.55,80600.0
2009-07-24 15:30:00,43.55,43.61,43.47,43.61,113200.0,43.55,43.61,43.47,43.61,113200.0
2009-07-27 09:30:00,43.7,44.36,43.7,43.97,68000.0,43.7,44.36,43.7,43.97,68000.0
2009-07-27 10:00:00,44.0,44.17,43.85,44.02,91400.0,44.0,44.17,43.85,44.02,91400.0
2009-07-27 10:30:00,43.99,44.12,43.62,43.7,45200.0,43.99,44.12,43.62,43.7,45200.0
2009-07-27 11:00:00,43.71,43.91,43.71,43.88,14600.0,43.71,43.91,43.71,43.88,14600.0
2009-07-27 11:30:00,43.89,43.94,43.69,43.73,21600.0,43.89,43.94,43.69,43.73,21600.0
2009-07-27 12:00:00,43.73,43.79,43.68,43.77,57600.0,43.73,43.79,43.68,43.77,57600.0
2009-07-27 12:30:00,43.77,43.8,43.68,43.71,22200.0,43.77,43.8,43.68,43.71,22200.0
2009-07-27 13:00:00,43.71,43.73,43.5,43.5,43600.0,43.71,43.73,43.5,43.5,43600.0
2009-07-27 13:30:00,43.49,43.52,43.36,43.49,54600.0,43.49,43.52,43.36,43.49,54600.0
2009-07-27 14:00:00,43.49,43.59,43.48,43.53,32600.0,43.49,43.59,43.48,43.53,32600.0
2009-07-27 14:30:00,43.53,43.58,43.46,43.51,37800.0,43.53,43.58,43.46,43.51,37800.0
2009-07-27 15:00:00,43.52,43.55,43.41,43.42,32200.0,43.52,43.55,43.41,43.42,32200.0
2009-07-27 15:30:00,43.43,43.49,43.3,43.43,75000.0,43.43,43.49,43.3,43.43,75000.0
2009-07-28 09:30:00,43.25,43.93,43.0,43.9,74800.0,43.25,43.93,43.0,43.9,74800.0
2009-07-28 10:00:00,43.9,43.9,43.38,43.47,61800.0,43.9,43.9,43.38,43.47,61800.0
2009-07-28 10:30:00,43.45,43.52,43.26,43.47,58400.0,43.45,43.52,43.26,43.47,58400.0
2009-07-28 11:00:00,43.49,43.54,43.39,43.39,144200.0,43.49,43.54,43.39,43.39,144200.0
2009-07-28 11:30:00,43.38,43.38,43.01,43.08,50800.0,43.38,43.38,43.01,43.08,50800.0
2009-07-28 12:00:00,43.08,43.11,43.0,43.0,31000.0,43.08,43.11,43.0,43.0,31000.0
2009-07-28 12:30:00,43.04,43.19,43.04,43.08,36000.0,43.04,43.19,43.04,43.08,36000.0
2009-07-28 13:00:00,43.1,43.26,43.05,43.19,27800.0,43.1,43.26,43.05,43.19,27800.0
2009-07-28 13:30:00,43.19,43.32,43.1,43.3,36000.0,43.19,43.32,43.1,43.3,36000.0
2009-07-28 14:00:00,43.29,43.49,43.2,43.45,33000.0,43.29,43.49,43.2,43.45,33000.0
2009-07-28 14:30:00,43.45,43.49,43.15,43.18,51200.0,43.45,43.49,43.15,43.18,51200.0
2009-07-28 15:00:00,43.2,43.23,43.1,43.15,64400.0,43.2,43.23,43.1,43.15,64400.0
2009-07-28 15:30:00,43.15,43.21,43.09,43.1,168800.0,43.15,43.21,43.09,43.1,168800.0
2009-07-29 09:30:00,43.13,43.86,42.9,42.92,90600.0,43.13,43.86,42.9,42.92,90600.0
2009-07-29 10:00:00,42.94,42.98,42.79,42.92,73800.0,42.94,42.98,42.79,42.92,73800.0
2009-07-29 10:30:00,42.92,42.93,42.79,42.85,61400.0,42.92,42.93,42.79,42.85,61400.0
2009-07-29 11:00:00,42.89,43.02,42.85,42.9,65600.0,42.89,43.02,42.85,42.9,65600.0
2009-07-29 11:30:00,42.9,43.03,42.9,42.9,91600.0,42.9,43.03,42.9,42.9,91600.0
2009-07-29 12:00:00,42.9,42.98,42.85,42.97,26000.0,42.9,42.98,42.85,42.97,26000.0
2009-07-29 12:30:00,42.96,43.07,42.96,43.05,50000.0,42.96,43.07,42.96,43.05,50000.0
2009-07-29 13:00:00,43.06,43.18,43.05,43.18,99800.0,43.06,43.18,43.05,43.18,99800.0
2009-07-29 13:30:00,43.17,43.24,43.15,43.16,45600.0,43.17,43.24,43.15,43.16,45600.0
2009-07-29 14:00:00,43.17,43.22,43.0,43.0,114000.0,43.17,43.22,43.0,43.0,114000.0
2009-07-29 14:30:00,43.0,43.01,42.8,42.81,89600.0,43.0,43.01,42.8,42.81,89600.0
2009-07-29 15:00:00,42.82,42.98,42.81,42.97,64800.0,42.82,42.98,42.81,42.97,64800.0
2009-07-29 15:30:00,42.97,42.97,42.71,42.76,278200.0,42.97,42.97,42.71,42.76,278200.0
2009-07-30 09:30:00,43.42,43.49,42.79,43.14,73600.0,43.42,43.49,42.79,43.14,73600.0
2009-07-30 10:00:00,43.13,43.22,42.98,43.15,69000.0,43.13,43.22,42.98,43.15,69000.0
2009-07-30 10:30:00,43.13,43.15,42.99,43.05,63200.0,43.13,43.15,42.99,43.05,63200.0
2009-07-30 11:00:00,43.05,43.08,42.95,43.01,77600.0,43.05,43.08,42.95,43.01,77600.0
2009-07-30 11:30:00,43.01,43.01,42.82,42.82,26800.0,43.01,43.01,42.82,42.82,26800.0
2009-07-30 12:00:00,42.82,42.92,42.8,42.87,46400.0,42.82,42.92,42.8,42.87,46400.0
2009-07-30 12:30:00,42.87,42.9,42.8,42.85,25200.0,42.87,42.9,42.8,42.85,25200.0
2009-07-30 13:00:00,42.85,48.33,42.77,46.4,4681200.0,42.85,48.33,42.77,46.4,4681200.0
2009-07-30 13:30:00,46.38,47.72,46.38,47.17,1299400.0,46.38,47.72,46.38,47.17,1299400.0
2009-07-30 14:00:00,47.13,47.36,46.66,46.66,560800.0,47.13,47.36,46.66,46.66,560800.0
2009-07-30 14:30:00,46.68,47.29,46.67,47.22,390600.0,46.68,47.29,46.67,47.22,390600.0
2009-07-30 15:00:00,47.23,47.96,47.13,47.92,436800.0,47.23,47.96,47.13,47.92,436800.0
2009-07-30 15:30:00,47.9,48.35,47.7,47.83,952800.0,47.9,48.35,47.7,47.83,952800.0
2009-07-31 09:30:00,47.52,48.49,46.06,46.3,902400.0,47.52,48.49,46.06,46.3,902400.0
2009-07-31 10:00:00,46.26,46.3,45.71,45.88,376000.0,46.26,46.3,45.71,45.88,376000.0
2009-07-31 10:30:00,45.88,46.48,45.72,45.97,392400.0,45.88,46.48,45.72,45.97,392400.0
2009-07-31 11:00:00,45.96,46.0,45.6,45.7,154000.0,45.96,46.0,45.6,45.7,154000.0
2009-07-31 11:30:00,45.66,45.75,45.13,45.17,245400.0,45.66,45.75,45.13,45.17,245400.0
2009-07-31 12:00:00,45.17,45.41,45.0,45.37,180600.0,45.17,45.41,45.0,45.37,180600.0
2009-07-31 12:30:00,45.4,45.41,45.22,45.22,81600.0,45.4,45.41,45.22,45.22,81600.0
2009-07-31 13:00:00,45.22,45.51,45.19,45.5,42600.0,45.22,45.51,45.19,45.5,42600.0
2009-07-31 13:30:00,45.48,45.84,45.48,45.78,151400.0,45.48,45.84,45.48,45.78,151400.0
2009-07-31 14:00:00,45.79,45.98,45.64,45.89,69400.0,45.79,45.98,45.64,45.89,69400.0
2009-07-31 14:30:00,45.88,46.09,45.88,45.98,208000.0,45.88,46.09,45.88,45.98,208000.0
2009-07-31 15:00:00,45.98,46.31,45.95,46.29,157800.0,45.98,46.31,45.95,46.29,157800.0
2009-07-31 15:30:00,46.29,47.52,45.88,46.32,894000.0,46.29,47.52,45.88,46.32,894000.0
2009-08-03 09:30:00,45.51,46.12,45.51,45.93,348600.0,45.51,46.12,45.51,45.93,348600.0
2009-08-03 10:00:00,45.96,46.4,45.87,46.38,142000.0,45.96,46.4,45.87,46.38,142000.0
2009-08-03 10:30:00,46.4,47.05,46.39,47.04,223800.0,46.4,47.05,46.39,47.04,223800.0
2009-08-03 11:00:00,47.05,47.13,46.88,46.92,126400.0,47.05,47.13,46.88,46.92,126400.0
2009-08-03 11:30:00,46.91,47.03,46.6,47.01,59200.0,46.91,47.03,46.6,47.01,59200.0
2009-08-03 12:00:00,47.02,47.08,46.98,47.08,203400.0,47.02,47.08,46.98,47.08,203400.0
2009-08-03 12:30:00,47.07,47.28,47.02,47.05,75400.0,47.07,47.28,47.02,47.05,75400.0
2009-08-03 13:00:00,47.06,47.21,47.01,47.02,54000.0,47.06,47.21,47.01,47.02,54000.0
2009-08-03 13:30:00,47.02,47.17,46.95,46.97,103400.0,47.02,47.17,46.95,46.97,103400.0
2009-08-03 14:00:00,46.97,47.07,46.96,47.02,85200.0,46.97,47.07,46.96,47.02,85200.0
2009-08-03 14:30:00,47.01,47.01,46.96,46.98,64000.0,47.01,47.01,46.96,46.98,64000.0
2009-08-03 15:00:00,46.98,47.05,46.96,46.97,67600.0,46.98,47.05,46.96,46.97,67600.0
2009-08-03 15:30:00,46.96,47.24,46.81,47.22,264000.0,46.96,47.24,46.81,47.22,264000.0
2009-08-04 09:30:00,46.93,47.45,46.74,47.25,61200.0,46.93,47.45,46.74,47.25,61200.0
2009-08-04 10:00:00,47.29,47.51,47.15,47.38,56000.0,47.29,47.51,47.15,47.38,56000.0
2009-08-04 10:30:00,47.38,47.47,47.3,47.31,36200.0,47.38,47.47,47.3,47.31,36200.0
2009-08-04 11:00:00,47.32,47.48,47.29,47.47,49000.0,47.32,47.48,47.29,47.47,49000.0
2009-08-04 11:30:00,47.44,47.53,47.33,47.48,23800.0,47.44,47.53,47.33,47.48,23800.0
2009-08-04 12:00:00,47.47,47.48,47.31,47.34,17200.0,47.47,47.48,47.31,47.34,17200.0
2009-08-04 12:30:00,47.36,47.5,47.35,47.5,11200.0,47.36,47.5,47.35,47.5,11200.0
2009-08-04 13:00:00,47.5,47.77,47.49,47.52,59200.0,47.5,47.77,47.49,47.52,59200.0
2009-08-04 13:30:00,47.53,47.6,47.38,47.44,50400.0,47.53,47.6,47.38,47.44,50400.0
2009-08-04 14:00:00,47.46,47.52,47.41,47.49,19400.0,47.46,47.52,47.41,47.49,19400.0
2009-08-04 14:30:00,47.48,47.7,47.46,47.65,75000.0,47.48,47.7,47.46,47.65,75000.0
2009-08-04 15:00:00,47.63,47.76,47.62,47.72,42200.0,47.63,47.76,47.62,47.72,42200.0
2009-08-04 15:30:00,47.72,48.11,47.65,48.1,315200.0,47.72,48.11,47.65,48.1,315200.0
2009-08-05 09:30:00,47.5,47.5,46.77,47.17,218200.0,47.5,47.5,46.77,47.17,218200.0
2009-08-05 10:00:00,47.19,47.24,46.9,47.24,204600.0,47.19,47.24,46.9,47.24,204600.0
2009-08-05 10:30:00,47.21,48.08,47.21,47.78,304400.0,47.21,48.08,47.21,47.78,304400.0
2009-08-05 11:00:00,47.78,48.07,47.49,47.49,184600.0,47.78,48.07,47.49,47.49,184600.0
2009-08-05 11:30:00,47.5,47.7,47.38,47.41,37200.0,47.5,47.7,47.38,47.41,37200.0
2009-08-05 12:00:00,47.43,47.59,47.4,47.45,31200.0,47.43,47.59,47.4,47.45,31200.0
2009-08-05 12:30:00,47.44,47.48,47.33,47.38,33600.0,47.44,47.48,47.33,47.38,33600.0
2009-08-05 13:00:00,47.36,47.6,47.35,47.6,66600.0,47.36,47.6,47.35,47.6,66600.0
2009-08-05 13:30:00,47.63,47.69,47.52,47.52,24400.0,47.63,47.69,47.52,47.52,24400.0
2009-08-05 14:00:00,47.51,47.67,47.5,47.52,39000.0,47.51,47.67,47.5,47.52,39000.0
2009-08-05 14:30:00,47.52,47.63,47.52,47.55,74600.0,47.52,47.63,47.52,47.55,74600.0
2009-08-05 15:00:00,47.55,47.6,47.49,47.53,53600.0,47.55,47.6,47.49,47.53,53600.0
2009-08-05 15:30:00,47.53,47.54,47.38,47.42,68000.0,47.53,47.54,47.38,47.42,68000.0
2009-08-06 09:30:00,47.12,47.12,46.63,46.88,239200.0,47.12,47.12,46.63,46.88,239200.0
2009-08-06 10:00:00,46.82,46.82,46.21,46.21,146000.0,46.82,46.82,46.21,46.21,146000.0
2009-08-06 10:30:00,46.21,46.24,45.93,46.18,163000.0,46.21,46.24,45.93,46.18,163000.0
2009-08-06 11:00:00,46.16,46.42,46.08,46.42,74200.0,46.16,46.42,46.08,46.42,74200.0
2009-08-06 11:30:00,46.43,46.43,45.97,46.0,81600.0,46.43,46.43,45.97,46.0,81600.0
2009-08-06 12:00:00,46.01,46.15,45.8,46.02,60200.0,46.01,46.15,45.8,46.02,60200.0
2009-08-06 12:30:00,46.02,46.06,45.77,45.85,89400.0,46.02,46.06,45.77,45.85,89400.0
2009-08-06 13:00:00,45.85,46.02,45.85,45.99,44800.0,45.85,46.02,45.85,45.99,44800.0
2009-08-06 13:30:00,45.99,46.02,45.85,45.98,50800.0,45.99,46.02,45.85,45.98,50800.0
2009-08-06 14:00:00,45.98,45.99,45.82,45.92,63000.0,45.98,45.99,45.82,45.92,63000.0
2009-08-06 14:30:00,45.92,45.93,45.88,45.88,75200.0,45.92,45.93,45.88,45.88,75200.0
2009-08-06 15:00:00,45.88,46.01,45.87,45.98,71000.0,45.88,46.01,45.87,45.98,71000.0
2009-08-06 15:30:00,45.99,46.07,45.85,45.93,182800.0,45.99,46.07,45.85,45.93,182800.0
2009-08-07 09:30:00,46.1,46.4,45.67,45.73,77200.0,46.1,46.4,45.67,45.73,77200.0
2009-08-07 10:00:00,45.72,45.75,45.53,45.53,56200.0,45.72,45.75,45.53,45.53,56200.0
2009-08-07 10:30:00,45.54,45.98,45.53,45.92,31800.0,45.54,45.98,45.53,45.92,31800.0
2009-08-07 11:00:00,45.91,46.1,45.85,46.04,42600.0,45.91,46.1,45.85,46.04,42600.0
2009-08-07 11:30:00,46.06,46.23,46.02,46.17,29000.0,46.06,46.23,46.02,46.17,29000.0
2009-08-07 12:00:00,46.18,46.18,46.03,46.08,26600.0,46.18,46.18,46.03,46.08,26600.0
2009-08-07 12:30:00,46.08,46.2,46.08,46.16,16800.0,46.08,46.2,46.08,46.16,16800.0
2009-08-07 13:00:00,46.17,46.24,46.02,46.21,23200.0,46.17,46.24,46.02,46.21,23200.0
2009-08-07 13:30:00,46.22,46.26,45.98,45.98,16000.0,46.22,46.26,45.98,45.98,16000.0
2009-08-07 14:00:00,45.99,46.1,45.98,45.98,22800.0,45.99,46.1,45.98,45.98,22800.0
2009-08-07 14:30:00,46.01,46.01,45.91,45.93,19200.0,46.01,46.01,45.91,45.93,19200.0
2009-08-07 15:00:00,45.94,45.94,45.7,45.7,72800.0,45.94,45.94,45.7,45.7,72800.0
2009-08-07 15:30:00,45.69,46.01,45.66,45.97,133800.0,45.69,46.01,45.66,45.97,133800.0
2009-08-10 09:30:00,45.51,45.81,45.51,45.69,64600.0,45.51,45.81,45.51,45.69,64600.0
2009-08-10 10:00:00,45.63,45.79,45.33,45.79,50200.0,45.63,45.79,45.33,45.79,50200.0
2009-08-10 10:30:00,45.74,45.98,45.72,45.97,38000.0,45.74,45.98,45.72,45.97,38000.0
2009-08-10 11:00:00,45.96,46.21,45.93,46.13,38400.0,45.96,46.21,45.93,46.13,38400.0
2009-08-10 11:30:00,46.12,46.12,45.82,45.82,21600.0,46.12,46.12,45.82,45.82,21600.0
2009-08-10 12:00:00,45.83,45.96,45.82,45.88,14200.0,45.83,45.96,45.82,45.88,14200.0
2009-08-10 12:30:00,45.87,45.95,45.76,45.86,13200.0,45.87,45.95,45.76,45.86,13200.0
2009-08-10 13:00:00,45.85,45.85,45.57,45.7,38400.0,45.85,45.85,45.57,45.7,38400.0
2009-08-10 13:30:00,45.67,45.82,45.59,45.82,24000.0,45.67,45.82,45.59,45.82,24000.0
2009-08-10 14:00:00,45.79,45.8,45.51,45.59,28000.0,45.79,45.8,45.51,45.59,28000.0
2009-08-10 14:30:00,45.59,45.75,45.59,45.75,21600.0,45.59,45.75,45.59,45.75,21600.0
2009-08-10 15:00:00,45.74,45.85,45.67,45.75,55000.0,45.74,45.85,45.67,45.75,55000.0
2009-08-10 15:30:00,45.75,45.99,45.75,45.91,77600.0,45.75,45.99,45.75,45.91,77600.0
2009-08-11 09:30:00,45.45,46.25,45.45,45.76,28600.0,45.45,46.25,45.45,45.76,28600.0
2009-08-11 10:00:00,45.74,45.91,45.62,45.81,22400.0,45.74,45.91,45.62,45.81,22400.0
2009-08-11 10:30:00,45.82,45.92,45.6,45.6,13000.0,45.82,45.92,45.6,45.6,13000.0
2009-08-11 11:00:00,45.6,45.6,45.37,45.54,16200.0,45.6,45.6,45.37,45.54,16200.0
2009-08-11 11:30:00,45.6,45.6,45.4,45.5,21000.0,45.6,45.6,45.4,45.5,21000.0
2009-08-11 12:00:00,45.53,45.69,45.42,45.47,22000.0,45.53,45.69,45.42,45.47,22000.0
2009-08-11 12:30:00,45.47,45.69,45.46,45.6,10000.0,45.47,45.69,45.46,45.6,10000.0
2009-08-11 13:00:00,45.6,45.63,45.46,45.48,14000.0,45.6,45.63,45.46,45.48,14000.0
2009-08-11 13:30:00,45.49,45.66,45.49,45.65,16200.0,45.49,45.66,45.49,45.65,16200.0
2009-08-11 14:00:00,45.67,45.73,45.6,45.62,16400.0,45.67,45.73,45.6,45.62,16400.0
2009-08-11 14:30:00,45.6,45.61,45.52,45.59,13200.0,45.6,45.61,45.52,45.59,13200.0
2009-08-11 15:00:00,45.6,45.68,45.52,45.56,30400.0,45.6,45.68,45.52,45.56,30400.0
2009-08-11 15:30:00,45.55,45.6,45.42,45.46,81600.0,45.55,45.6,45.42,45.46,81600.0
2009-08-12 09:30:00,45.48,46.06,45.16,45.85,55600.0,45.48,46.06,45.16,45.85,55600.0
2009-08-12 10:00:00,45.91,46.02,45.67,45.7,26600.0,45.91,46.02,45.67,45.7,26600.0
2009-08-12 10:30:00,45.68,45.73,45.42,45.6,21600.0,45.68,45.73,45.42,45.6,21600.0
2009-08-12 11:00:00,45.62,45.76,45.51,45.65,19800.0,45.62,45.76,45.51,45.65,19800.0
2009-08-12 11:30:00,45.68,45.68,45.42,45.56,22400.0,45.68,45.68,45.42,45.56,22400.0
2009-08-12 12:00:00,45.57,45.67,45.48,45.6,13200.0,45.57,45.67,45.48,45.6,13200.0
2009-08-12 12:30:00,45.6,45.6,45.45,45.47,22200.0,45.6,45.6,45.45,45.47,22200.0
2009-08-12 13:00:00,45.47,45.54,45.38,45.41,62800.0,45.47,45.54,45.38,45.41,62800.0
2009-08-12 13:30:00,45.42,45.52,45.01,45.31,186600.0,45.42,45.52,45.01,45.31,186600.0
2009-08-12 14:00:00,45.33,45.54,45.29,45.42,36200.0,45.33,45.54,45.29,45.42,36200.0
2009-08-12 14:30:00,45.38,45.53,45.3,45.53,45400.0,45.38,45.53,45.3,45.53,45400.0
2009-08-12 15:00:00,45.55,45.6,45.44,45.52,34800.0,45.55,45.6,45.44,45.52,34800.0
2009-08-12 15:30:00,45.51,45.59,45.47,45.55,112400.0,45.51,45.59,45.47,45.55,112400.0
2009-08-13 09:30:00,45.52,45.52,45.0,45.2,16600.0,45.52,45.52,45.0,45.2,16600.0
2009-08-13 10:00:00,45.11,45.37,45.11,45.32,38800.0,45.11,45.37,45.11,45.32,38800.0
2009-08-13 10:30:00,45.34,45.48,45.3,45.4,17600.0,45.34,45.48,45.3,45.4,17600.0
2009-08-13 11:00:00,45.38,45.4,45.22,45.25,13200.0,45.38,45.4,45.22,45.25,13200.0
2009-08-13 11:30:00,45.3,45.4,45.25,45.4,9400.0,45.3,45.4,45.25,45.4,9400.0
2009-08-13 12:00:00,45.41,45.49,45.27,45.44,7800.0,45.41,45.49,45.27,45.44,7800.0
2009-08-13 12:30:00,45.47,45.65,45.45,45.5,23800.0,45.47,45.65,45.45,45.5,23800.0
2009-08-13 13:00:00,45.5,45.77,45.49,45.68,19400.0,45.5,45.77,45.49,45.68,19400.0
2009-08-13 13:30:00,45.67,45.68,45.56,45.57,10200.0,45.67,45.68,45.56,45.57,10200.0
2009-08-13 14:00:00,45.55,45.57,45.43,45.44,9400.0,45.55,45.57,45.43,45.44,9400.0
2009-08-13 14:30:00,45.44,45.66,45.44,45.66,18800.0,45.44,45.66,45.44,45.66,18800.0
2009-08-13 15:00:00,45.66,45.76,45.62,45.68,20200.0,45.66,45.76,45.62,45.68,20200.0
2009-08-13 15:30:00,45.68,45.86,45.6,45.86,85600.0,45.68,45.86,45.6,45.86,85600.0
2009-08-14 09:30:00,45.51,46.0,45.28,45.46,20400.0,45.51,46.0,45.28,45.46,20400.0
2009-08-14 10:00:00,45.33,45.37,45.13,45.23,24600.0,45.33,45.37,45.13,45.23,24600.0
2009-08-14 10:30:00,45.26,45.56,45.26,45.35,17400.0,45.26,45.56,45.26,45.35,17400.0
2009-08-14 11:00:00,45.35,45.35,45.15,45.15,11800.0,45.35,45.35,45.15,45.15,11800.0
2009-08-14 11:30:00,45.15,45.2,45.07,45.16,40600.0,45.15,45.2,45.07,45.16,40600.0
2009-08-14 12:00:00,45.18,45.27,45.16,45.21,17400.0,45.18,45.27,45.16,45.21,17400.0
2009-08-14 12:30:00,45.21,45.34,45.13,45.34,16000.0,45.21,45.34,45.13,45.34,16000.0
2009-08-14 13:00:00,45.38,45.38,45.26,45.32,14600.0,45.38,45.38,45.26,45.32,14600.0
2009-08-14 13:30:00,45.33,45.33,45.16,45.22,10400.0,45.33,45.33,45.16,45.22,10400.0
2009-08-14 14:00:00,45.22,45.22,45.12,45.22,11400.0,45.22,45.22,45.12,45.22,11400.0
2009-08-14 14:30:00,45.22,45.34,45.22,45.3,11400.0,45.22,45.34,45.22,45.3,11400.0
2009-08-14 15:00:00,45.3,45.44,45.3,45.38,22800.0,45.3,45.44,45.3,45.38,22800.0
2009-08-14 15:30:00,45.37,45.75,45.37,45.69,63800.0,45.37,45.75,45.37,45.69,63800.0
2009-08-17 09:30:00,45.21,45.52,44.98,45.25,78600.0,45.21,45.52,44.98,45.25,78600.0
2009-08-17 10:00:00,45.26,45.49,45.15,45.46,67400.0,45.26,45.49,45.15,45.46,67400.0
2009-08-17 10:30:00,45.48,45.5,45.34,45.47,47800.0,45.48,45.5,45.34,45.47,47800.0
2009-08-17 11:00:00,45.45,45.47,45.34,45.41,43200.0,45.45,45.47,45.34,45.41,43200.0
2009-08-17 11:30:00,45.39,45.46,45.33,45.33,8400.0,45.39,45.46,45.33,45.33,8400.0
2009-08-17 12:00:00,45.32,45.33,45.1,45.15,15600.0,45.32,45.33,45.1,45.15,15600.0
2009-08-17 12:30:00,45.14,45.25,45.12,45.15,6800.0,45.14,45.25,45.12,45.15,6800.0
2009-08-17 13:00:00,45.18,45.18,45.02,45.06,30200.0,45.18,45.18,45.02,45.06,30200.0
2009-08-17 13:30:00,45.07,45.29,45.03,45.25,18000.0,45.07,45.29,45.03,45.25,18000.0
2009-08-17 14:00:00,45.26,45.3,45.2,45.22,9000.0,45.26,45.3,45.2,45.22,9000.0
2009-08-17 14:30:00,45.22,45.3,45.18,45.21,34200.0,45.22,45.3,45.18,45.21,34200.0
2009-08-17 15:00:00,45.29,45.34,45.06,45.16,50000.0,45.29,45.34,45.06,45.16,50000.0
2009-08-17 15:30:00,45.21,45.39,45.09,45.13,133600.0,45.21,45.39,45.09,45.13,133600.0
2009-08-18 09:30:00,45.31,45.5,45.0,45.1,65000.0,45.31,45.5,45.0,45.1,65000.0
2009-08-18 10:00:00,45.1,45.24,45.02,45.06,52400.0,45.1,45.24,45.02,45.06,52400.0
2009-08-18 10:30:00,45.09,45.51,45.09,45.33,37400.0,45.09,45.51,45.09,45.33,37400.0
2009-08-18 11:00:00,45.32,45.52,45.27,45.52,27200.0,45.32,45.52,45.27,45.52,27200.0
2009-08-18 11:30:00,45.53,45.81,45.48,45.57,45600.0,45.53,45.81,45.48,45.57,45600.0
2009-08-18 12:00:00,45.55,45.59,45.49,45.51,10000.0,45.55,45.59,45.49,45.51,10000.0
2009-08-18 12:30:00,45.52,45.52,45.49,45.49,12200.0,45.52,45.52,45.49,45.49,12200.0
2009-08-18 13:00:00,45.49,45.59,45.48,45.53,20400.0,45.49,45.59,45.48,45.53,20400.0
2009-08-18 13:30:00,45.54,45.57,45.47,45.51,23000.0,45.54,45.57,45.47,45.51,23000.0
2009-08-18 14:00:00,45.49,45.81,45.47,45.76,62800.0,45.49,45.81,45.47,45.76,62800.0
2009-08-18 14:30:00,45.74,45.74,45.51,45.52,42800.0,45.74,45.74,45.51,45.52,42800.0
2009-08-18 15:00:00,45.55,45.75,45.49,45.51,38800.0,45.55,45.75,45.49,45.51,38800.0
2009-08-18 15:30:00,45.52,45.77,45.48,45.6,96200.0,45.52,45.77,45.48,45.6,96200.0
2009-08-19 09:30:00,45.25,46.24,45.25,46.09,87600.0,45.25,46.24,45.25,46.09,87600.0
2009-08-19 10:00:00,46.12,46.59,46.05,46.32,137200.0,46.12,46.59,46.05,46.32,137200.0
2009-08-19 10:30:00,46.32,46.75,46.16,46.75,66600.0,46.32,46.75,46.16,46.75,66600.0
2009-08-19 11:00:00,46.75,46.75,46.47,46.51,31400.0,46.75,46.75,46.47,46.51,31400.0
2009-08-19 11:30:00,46.54,46.73,46.51,46.67,29800.0,46.54,46.73,46.51,46.67,29800.0
2009-08-19 12:00:00,46.72,46.81,46.66,46.7,32400.0,46.72,46.81,46.66,46.7,32400.0
2009-08-19 12:30:00,46.74,46.8,46.63,46.64,67000.0,46.74,46.8,46.63,46.64,67000.0
2009-08-19 13:00:00,46.64,46.64,46.48,46.48,83400.0,46.64,46.64,46.48,46.48,83400.0
2009-08-19 13:30:00,46.49,46.57,46.46,46.49,47400.0,46.49,46.57,46.46,46.49,47400.0
2009-08-19 14:00:00,46.48,46.52,46.4,46.48,50400.0,46.48,46.52,46.4,46.48,50400.0
2009-08-19 14:30:00,46.47,46.52,46.38,46.47,81800.0,46.47,46.52,46.38,46.47,81800.0
2009-08-19 15:00:00,46.43,46.45,46.24,46.34,83400.0,46.43,46.45,46.24,46.34,83400.0
2009-08-19 15:30:00,46.34,46.45,46.25,46.31,180200.0,46.34,46.45,46.25,46.31,180200.0
2009-08-20 09:30:00,46.58,46.85,45.98,46.76,76000.0,46.58,46.85,45.98,46.76,76000.0
2009-08-20 10:00:00,46.81,46.86,46.5,46.52,35800.0,46.81,46.86,46.5,46.52,35800.0
2009-08-20 10:30:00,46.53,46.74,46.51,46.63,24400.0,46.53,46.74,46.51,46.63,24400.0
2009-08-20 11:00:00,46.63,46.64,46.29,46.3,28800.0,46.63,46.64,46.29,46.3,28800.0
2009-08-20 11:30:00,46.3,46.4,46.1,46.39,29600.0,46.3,46.4,46.1,46.39,29600.0
2009-08-20 12:00:00,46.39,46.56,46.13,46.56,49200.0,46.39,46.56,46.13,46.56,49200.0
2009-08-20 12:30:00,46.55,46.68,46.55,46.63,24000.0,46.55,46.68,46.55,46.63,24000.0
2009-08-20 13:00:00,46.63,46.83,46.57,46.76,30200.0,46.63,46.83,46.57,46.76,30200.0
2009-08-20 13:30:00,46.75,46.77,46.48,46.56,25400.0,46.75,46.77,46.48,46.56,25400.0
2009-08-20 14:00:00,46.55,46.56,46.42,46.47,35200.0,46.55,46.56,46.42,46.47,35200.0
2009-08-20 14:30:00,46.46,46.47,46.36,46.38,32400.0,46.46,46.47,46.36,46.38,32400.0
2009-08-20 15:00:00,46.42,46.62,46.42,46.55,41200.0,46.42,46.62,46.42,46.55,41200.0
2009-08-20 15:30:00,46.56,46.63,46.23,46.33,285200.0,46.56,46.63,46.23,46.33,285200.0
2009-08-21 09:30:00,46.73,46.81,46.38,46.41,41800.0,46.73,46.81,46.38,46.41,41800.0
2009-08-21 10:00:00,46.5,46.93,46.47,46.88,32600.0,46.5,46.93,46.47,46.88,32600.0
2009-08-21 10:30:00,46.81,46.92,46.81,46.92,17800.0,46.81,46.92,46.81,46.92,17800.0
2009-08-21 11:00:00,46.98,47.05,46.92,46.92,13600.0,46.98,47.05,46.92,46.92,13600.0
2009-08-21 11:30:00,46.96,46.96,46.84,46.92,12800.0,46.96,46.96,46.84,46.92,12800.0
2009-08-21 12:00:00,46.94,46.94,46.86,46.88,12600.0,46.94,46.94,46.86,46.88,12600.0
2009-08-21 12:30:00,46.88,46.93,46.85,46.88,14000.0,46.88,46.93,46.85,46.88,14000.0
2009-08-21 13:00:00,46.86,46.95,46.83,46.93,40600.0,46.86,46.95,46.83,46.93,40600.0
2009-08-21 13:30:00,46.92,46.95,46.85,46.85,14000.0,46.92,46.95,46.85,46.85,14000.0
2009-08-21 14:00:00,46.88,46.91,46.81,46.88,20400.0,46.88,46.91,46.81,46.88,20400.0
2009-08-21 14:30:00,46.88,46.93,46.87,46.88,15800.0,46.88,46.93,46.87,46.88,15800.0
2009-08-21 15:00:00,46.88,46.92,46.78,46.86,34000.0,46.88,46.92,46.78,46.86,34000.0
2009-08-21 15:30:00,46.85,46.9,46.66,46.8,133000.0,46.85,46.9,46.66,46.8,133000.0
2009-08-24 09:30:00,47.12,47.12,46.59,46.97,22200.0,47.12,47.12,46.59,46.97,22200.0
2009-08-24 10:00:00,46.91,47.02,46.55,46.78,30800.0,46.91,47.02,46.55,46.78,30800.0
2009-08-24 10:30:00,46.74,46.76,46.37,46.38,42800.0,46.74,46.76,46.37,46.38,42800.0
2009-08-24 11:00:00,46.42,46.58,46.37,46.44,19800.0,46.42,46.58,46.37,46.44,19800.0
2009-08-24 11:30:00,46.44,46.46,46.25,46.25,17800.0,46.44,46.46,46.25,46.25,17800.0
2009-08-24 12:00:00,46.27,46.32,46.1,46.13,22400.0,46.27,46.32,46.1,46.13,22400.0
2009-08-24 12:30:00,46.12,46.27,46.1,46.17,25800.0,46.12,46.27,46.1,46.17,25800.0
2009-08-24 13:00:00,46.13,46.2,45.92,45.98,39600.0,46.13,46.2,45.92,45.98,39600.0
2009-08-24 13:30:00,45.94,46.0,45.89,45.98,36000.0,45.94,46.0,45.89,45.98,36000.0
2009-08-24 14:00:00,45.98,46.05,45.85,45.92,36000.0,45.98,46.05,45.85,45.92,36000.0
2009-08-24 14:30:00,45.94,45.98,45.84,45.84,43200.0,45.94,45.98,45.84,45.84,43200.0
2009-08-24 15:00:00,45.85,45.96,45.51,45.65,122800.0,45.85,45.96,45.51,45.65,122800.0
2009-08-24 15:30:00,45.64,45.74,45.43,45.52,265200.0,45.64,45.74,45.43,45.52,265200.0
2009-08-25 09:30:00,46.1,46.35,45.65,45.71,68200.0,46.1,46.35,45.65,45.71,68200.0
2009-08-25 10:00:00,45.74,45.8,45.5,45.63,51400.0,45.74,45.8,45.5,45.63,51400.0
2009-08-25 10:30:00,45.6,45.75,45.5,45.6,111400.0,45.6,45.75,45.5,45.6,111400.0
2009-08-25 11:00:00,45.63,45.7,45.54,45.64,38400.0,45.63,45.7,45.54,45.64,38400.0
2009-08-25 11:30:00,45.59,45.66,45.53,45.62,20200.0,45.59,45.66,45.53,45.62,20200.0
2009-08-25 12:00:00,45.6,45.66,45.54,45.62,14800.0,45.6,45.66,45.54,45.62,14800.0
2009-08-25 12:30:00,45.66,45.66,45.5,45.56,22400.0,45.66,45.66,45.5,45.56,22400.0
2009-08-25 13:00:00,45.57,45.64,45.5,45.55,26600.0,45.57,45.64,45.5,45.55,26600.0
2009-08-25 13:30:00,45.54,45.62,45.5,45.56,38200.0,45.54,45.62,45.5,45.56,38200.0
2009-08-25 14:00:00,45.56,45.69,45.5,45.65,34600.0,45.56,45.69,45.5,45.65,34600.0
2009-08-25 14:30:00,45.66,45.74,45.57,45.74,45000.0,45.66,45.74,45.57,45.74,45000.0
2009-08-25 15:00:00,45.74,45.78,45.5,45.58,40800.0,45.74,45.78,45.5,45.58,40800.0
2009-08-25 15:30:00,45.55,45.71,45.5,45.64,111000.0,45.55,45.71,45.5,45.64,111000.0
2009-08-26 09:30:00,45.74,46.25,45.63,46.25,36200.0,45.74,46.25,45.63,46.25,36200.0
2009-08-26 10:00:00,46.29,46.47,46.19,46.35,29400.0,46.29,46.47,46.19,46.35,29400.0
2009-08-26 10:30:00,46.36,46.41,46.24,46.27,23400.0,46.36,46.41,46.24,46.27,23400.0
2009-08-26 11:00:00,46.27,46.29,45.74,45.87,20400.0,46.27,46.29,45.74,45.87,20400.0
2009-08-26 11:30:00,45.85,45.85,45.6,45.69,17200.0,45.85,45.85,45.6,45.69,17200.0
2009-08-26 12:00:00,45.69,45.73,45.57,45.61,17200.0,45.69,45.73,45.57,45.61,17200.0
2009-08-26 12:30:00,45.61,45.61,45.51,45.54,19400.0,45.61,45.61,45.51,45.54,19400.0
2009-08-26 13:00:00,45.56,45.71,45.52,45.6,22000.0,45.56,45.71,45.52,45.6,22000.0
2009-08-26 13:30:00,45.57,45.76,45.55,45.76,10000.0,45.57,45.76,45.55,45.76,10000.0
2009-08-26 14:00:00,45.72,45.79,45.64,45.74,13600.0,45.72,45.79,45.64,45.74,13600.0
2009-08-26 14:30:00,45.79,45.79,45.52,45.52,14200.0,45.79,45.79,45.52,45.52,14200.0
2009-08-26 15:00:00,45.52,45.58,45.47,45.5,46800.0,45.52,45.58,45.47,45.5,46800.0
2009-08-26 15:30:00,45.49,45.6,45.45,45.53,65600.0,45.49,45.6,45.45,45.53,65600.0
2009-08-27 09:30:00,46.41,46.41,45.07,45.19,47200.0,46.41,46.41,45.07,45.19,47200.0
2009-08-27 10:00:00,45.16,45.45,45.05,45.41,89600.0,45.16,45.45,45.05,45.41,89600.0
2009-08-27 10:30:00,45.4,45.59,45.4,45.57,46400.0,45.4,45.59,45.4,45.57,46400.0
2009-08-27 11:00:00,45.59,45.59,45.47,45.57,26200.0,45.59,45.59,45.47,45.57,26200.0
2009-08-27 11:30:00,45.58,45.58,45.46,45.56,32800.0,45.58,45.58,45.46,45.56,32800.0
2009-08-27 12:00:00,45.54,45.6,45.48,45.59,14200.0,45.54,45.6,45.48,45.59,14200.0
2009-08-27 12:30:00,45.6,45.6,45.45,45.58,28600.0,45.6,45.6,45.45,45.58,28600.0
2009-08-27 13:00:00,45.58,45.58,45.45,45.54,41600.0,45.58,45.58,45.45,45.54,41600.0
2009-08-27 13:30:00,45.52,45.67,45.5,45.63,27000.0,45.52,45.67,45.5,45.63,27000.0
2009-08-27 14:00:00,45.63,45.74,45.56,45.68,67200.0,45.63,45.74,45.56,45.68,67200.0
2009-08-27 14:30:00,45.68,45.79,45.63,45.65,19800.0,45.68,45.79,45.63,45.65,19800.0
2009-08-27 15:00:00,45.64,45.67,45.55,45.6,27400.0,45.64,45.67,45.55,45.6,27400.0
2009-08-27 15:30:00,45.62,45.73,45.55,45.6,55600.0,45.62,45.73,45.55,45.6,55600.0
2009-08-28 09:30:00,45.75,45.85,45.45,45.62,27000.0,45.75,45.85,45.45,45.62,27000.0
2009-08-28 10:00:00,45.62,45.84,45.55,45.63,11600.0,45.62,45.84,45.55,45.63,11600.0
2009-08-28 10:30:00,45.6,45.99,45.54,45.97,15000.0,45.6,45.99,45.54,45.97,15000.0
2009-08-28 11:00:00,45.93,45.99,45.71,45.72,28600.0,45.93,45.99,45.71,45.72,28600.0
2009-08-28 11:30:00,45.75,45.92,45.66,45.85,20200.0,45.75,45.92,45.66,45.85,20200.0
2009-08-28 12:00:00,45.89,46.01,45.46,45.49,26400.0,45.89,46.01,45.46,45.49,26400.0
2009-08-28 12:30:00,45.52,45.72,45.51,45.6,30600.0,45.52,45.72,45.51,45.6,30600.0
2009-08-28 13:00:00,45.65,45.93,45.65,45.88,20800.0,45.65,45.93,45.65,45.88,20800.0
2009-08-28 13:30:00,45.9,45.97,45.8,45.94,19600.0,45.9,45.97,45.8,45.94,19600.0
2009-08-28 14:00:00,45.97,46.13,45.87,45.96,19400.0,45.97,46.13,45.87,45.96,19400.0
2009-08-28 14:30:00,45.96,46.21,45.85,46.17,18800.0,45.96,46.21,45.85,46.17,18800.0
2009-08-28 15:00:00,46.17,46.21,46.09,46.2,23800.0,46.17,46.21,46.09,46.2,23800.0
2009-08-28 15:30:00,46.16,46.17,45.84,46.06,70600.0,46.16,46.17,45.84,46.06,70600.0
2009-08-31 09:30:00,45.72,46.38,45.5,45.52,32800.0,45.72,46.38,45.5,45.52,32800.0
2009-08-31 10:00:00,45.5,45.8,45.44,45.54,27600.0,45.5,45.8,45.44,45.54,27600.0
2009-08-31 10:30:00,45.49,45.72,45.37,45.7,16800.0,45.49,45.72,45.37,45.7,16800.0
2009-08-31 11:00:00,45.65,45.74,45.52,45.56,16000.0,45.65,45.74,45.52,45.56,16000.0
2009-08-31 11:30:00,45.62,45.67,45.51,45.62,18000.0,45.62,45.67,45.51,45.62,18000.0
2009-08-31 12:00:00,45.59,45.66,45.54,45.62,241000.0,45.59,45.66,45.54,45.62,241000.0
2009-08-31 12:30:00,45.64,45.7,45.56,45.59,20600.0,45.64,45.7,45.56,45.59,20600.0
2009-08-31 13:00:00,45.59,45.63,45.51,45.51,57600.0,45.59,45.63,45.51,45.51,57600.0
2009-08-31 13:30:00,45.53,45.59,45.42,45.57,46000.0,45.53,45.59,45.42,45.57,46000.0
2009-08-31 14:00:00,45.56,45.58,45.46,45.52,28200.0,45.56,45.58,45.46,45.52,28200.0
2009-08-31 14:30:00,45.52,45.58,45.5,45.51,29600.0,45.52,45.58,45.5,45.51,29600.0
2009-08-31 15:00:00,45.52,45.54,45.38,45.5,47400.0,45.52,45.54,45.38,45.5,47400.0
2009-08-31 15:30:00,45.5,45.77,45.48,45.76,60000.0,45.5,45.77,45.48,45.76,60000.0
2009-09-01 09:30:00,45.75,46.52,45.69,46.32,41600.0,45.75,46.52,45.69,46.32,41600.0
2009-09-01 10:00:00,46.33,46.6,46.1,46.17,34000.0,46.33,46.6,46.1,46.17,34000.0
2009-09-01 10:30:00,46.19,46.3,46.03,46.1,34600.0,46.19,46.3,46.03,46.1,34600.0
2009-09-01 11:00:00,46.1,46.1,45.73,45.77,44800.0,46.1,46.1,45.73,45.77,44800.0
2009-09-01 11:30:00,45.66,45.85,45.57,45.61,33000.0,45.66,45.85,45.57,45.61,33000.0
2009-09-01 12:00:00,45.56,45.59,45.42,45.47,18000.0,45.56,45.59,45.42,45.47,18000.0
2009-09-01 12:30:00,45.49,45.55,45.45,45.55,10400.0,45.49,45.55,45.45,45.55,10400.0
2009-09-01 13:00:00,45.52,45.6,45.35,45.52,20800.0,45.52,45.6,45.35,45.52,20800.0
2009-09-01 13:30:00,45.46,45.62,45.45,45.62,24200.0,45.46,45.62,45.45,45.62,24200.0
2009-09-01 14:00:00,45.59,45.63,45.46,45.52,17800.0,45.59,45.63,45.46,45.52,17800.0
2009-09-01 14:30:00,45.49,45.57,45.49,45.53,34000.0,45.49,45.57,45.49,45.53,34000.0
2009-09-01 15:00:00,45.53,45.6,45.43,45.54,48000.0,45.53,45.6,45.43,45.54,48000.0
2009-09-01 15:30:00,45.55,45.68,45.41,45.59,136000.0,45.55,45.68,45.41,45.59,136000.0
2009-09-02 09:30:00,45.75,46.63,45.75,46.26,67400.0,45.75,46.63,45.75,46.26,67400.0
2009-09-02 10:00:00,46.22,46.57,46.11,46.52,25000.0,46.22,46.57,46.11,46.52,25000.0
2009-09-02 10:30:00,46.45,46.5,46.29,46.43,17200.0,46.45,46.5,46.29,46.43,17200.0
2009-09-02 11:00:00,46.4,46.69,46.3,46.68,248000.0,46.4,46.69,46.3,46.68,248000.0
2009-09-02 11:30:00,46.68,46.87,46.6,46.76,37600.0,46.68,46.87,46.6,46.76,37600.0
2009-09-02 12:00:00,46.81,46.87,46.48,46.59,47600.0,46.81,46.87,46.48,46.59,47600.0
2009-09-02 12:30:00,46.6,46.71,46.5,46.58,23000.0,46.6,46.71,46.5,46.58,23000.0
2009-09-02 13:00:00,46.55,46.55,46.39,46.44,23800.0,46.55,46.55,46.39,46.44,23800.0
2009-09-02 13:30:00,46.4,46.4,46.27,46.35,19400.0,46.4,46.4,46.27,46.35,19400.0
2009-09-02 14:00:00,46.37,46.47,46.24,46.35,38200.0,46.37,46.47,46.24,46.35,38200.0
2009-09-02 14:30:00,46.35,46.46,46.32,46.33,12400.0,46.35,46.46,46.32,46.33,12400.0
2009-09-02 15:00:00,46.35,46.52,46.27,46.29,31800.0,46.35,46.52,46.27,46.29,31800.0
2009-09-02 15:30:00,46.32,46.39,46.07,46.16,81400.0,46.32,46.39,46.07,46.16,81400.0
2009-09-03 09:30:00,45.89,46.39,45.56,45.71,69000.0,45.89,46.39,45.56,45.71,69000.0
2009-09-03 10:00:00,45.8,45.85,45.45,45.55,38000.0,45.8,45.85,45.45,45.55,38000.0
2009-09-03 10:30:00,45.55,45.56,45.41,45.49,27200.0,45.55,45.56,45.41,45.49,27200.0
2009-09-03 11:00:00,45.58,45.68,45.44,45.52,15400.0,45.58,45.68,45.44,45.52,15400.0
2009-09-03 11:30:00,45.49,45.54,45.45,45.49,12400.0,45.49,45.54,45.45,45.49,12400.0
2009-09-03 12:00:00,45.49,45.55,45.43,45.46,31200.0,45.49,45.55,45.43,45.46,31200.0
2009-09-03 12:30:00,45.46,45.49,45.4,45.47,24000.0,45.46,45.49,45.4,45.47,24000.0
2009-09-03 13:00:00,45.47,45.53,45.45,45.48,30200.0,45.47,45.53,45.45,45.48,30200.0
2009-09-03 13:30:00,45.46,45.49,45.42,45.43,23400.0,45.46,45.49,45.42,45.43,23400.0
2009-09-03 14:00:00,45.43,45.45,45.38,45.38,19400.0,45.43,45.45,45.38,45.38,19400.0
2009-09-03 14:30:00,45.39,45.41,45.35,45.38,26200.0,45.39,45.41,45.35,45.38,26200.0
2009-09-03 15:00:00,45.38,45.55,45.38,45.54,29000.0,45.38,45.55,45.38,45.54,29000.0
2009-09-03 15:30:00,45.53,45.87,45.52,45.85,62400.0,45.53,45.87,45.52,45.85,62400.0
2009-09-04 09:30:00,45.63,45.88,45.58,45.79,20800.0,45.63,45.88,45.58,45.79,20800.0
2009-09-04 10:00:00,45.8,45.88,45.79,45.85,6600.0,45.8,45.88,45.79,45.85,6600.0
2009-09-04 10:30:00,45.85,45.88,45.85,45.87,15000.0,45.85,45.88,45.85,45.87,15000.0
2009-09-04 11:00:00,45.85,45.88,45.82,45.82,7000.0,45.85,45.88,45.82,45.82,7000.0
2009-09-04 11:30:00,45.85,46.04,45.82,46.04,9200.0,45.85,46.04,45.82,46.04,9200.0
2009-09-04 12:00:00,46.09,46.28,46.09,46.26,10600.0,46.09,46.28,46.09,46.26,10600.0
2009-09-04 12:30:00,46.25,46.25,46.2,46.2,3400.0,46.25,46.25,46.2,46.2,3400.0
2009-09-04 13:00:00,46.21,46.38,46.17,46.38,12800.0,46.21,46.38,46.17,46.38,12800.0
2009-09-04 13:30:00,46.38,46.44,46.37,46.38,21200.0,46.38,46.44,46.37,46.38,21200.0
2009-09-04 14:00:00,46.38,46.41,46.31,46.35,9800.0,46.38,46.41,46.31,46.35,9800.0
2009-09-04 14:30:00,46.32,46.4,46.32,46.37,14600.0,46.32,46.4,46.32,46.37,14600.0
2009-09-04 15:00:00,46.43,46.49,46.35,46.45,17400.0,46.43,46.49,46.35,46.45,17400.0
2009-09-04 15:30:00,46.43,46.61,46.38,46.51,74400.0,46.43,46.61,46.38,46.51,74400.0
2009-09-08 09:30:00,46.75,46.75,46.16,46.62,67600.0,46.75,46.75,46.16,46.62,67600.0
2009-09-08 10:00:00,46.54,46.99,46.51,46.97,33600.0,46.54,46.99,46.51,46.97,33600.0
2009-09-08 10:30:00,47.0,47.79,46.94,47.72,133000.0,47.0,47.79,46.94,47.72,133000.0
2009-09-08 11:00:00,47.72,47.72,47.26,47.27,40400.0,47.72,47.72,47.26,47.27,40400.0
2009-09-08 11:30:00,47.27,47.27,47.02,47.21,40400.0,47.27,47.27,47.02,47.21,40400.0
2009-09-08 12:00:00,47.21,47.26,47.08,47.15,28200.0,47.21,47.26,47.08,47.15,28200.0
2009-09-08 12:30:00,47.18,47.26,47.04,47.11,32800.0,47.18,47.26,47.04,47.11,32800.0
2009-09-08 13:00:00,47.11,47.18,47.02,47.18,19800.0,47.11,47.18,47.02,47.18,19800.0
2009-09-08 13:30:00,47.18,47.18,47.08,47.13,17000.0,47.18,47.18,47.08,47.13,17000.0
2009-09-08 14:00:00,47.13,47.2,47.1,47.2,15800.0,47.13,47.2,47.1,47.2,15800.0
2009-09-08 14:30:00,47.2,47.38,47.15,47.31,37000.0,47.2,47.38,47.15,47.31,37000.0
2009-09-08 15:00:00,47.29,47.31,47.19,47.29,30200.0,47.29,47.31,47.19,47.29,30200.0
2009-09-08 15:30:00,47.32,47.37,47.23,47.37,59200.0,47.32,47.37,47.23,47.37,59200.0
2009-09-09 09:30:00,47.25,48.5,47.19,48.37,74200.0,47.25,48.5,47.19,48.37,74200.0
2009-09-09 10:00:00,48.4,48.81,48.16,48.74,88400.0,48.4,48.81,48.16,48.74,88400.0
2009-09-09 10:30:00,48.72,48.91,48.49,48.59,41200.0,48.72,48.91,48.49,48.59,41200.0
2009-09-09 11:00:00,48.54,48.68,48.54,48.55,23800.0,48.54,48.68,48.54,48.55,23800.0
2009-09-09 11:30:00,48.55,48.66,48.55,48.59,44800.0,48.55,48.66,48.55,48.59,44800.0
2009-09-09 12:00:00,48.59,48.82,48.58,48.66,43200.0,48.59,48.82,48.58,48.66,43200.0
2009-09-09 12:30:00,48.65,48.77,48.57,48.65,22600.0,48.65,48.77,48.57,48.65,22600.0
2009-09-09 13:00:00,48.63,48.76,48.6,48.65,25000.0,48.63,48.76,48.6,48.65,25000.0
2009-09-09 13:30:00,48.64,48.7,48.58,48.6,28800.0,48.64,48.7,48.58,48.6,28800.0
2009-09-09 14:00:00,48.6,48.61,48.2,48.26,50600.0,48.6,48.61,48.2,48.26,50600.0
2009-09-09 14:30:00,48.26,48.5,48.26,48.41,38800.0,48.26,48.5,48.26,48.41,38800.0
2009-09-09 15:00:00,48.47,48.48,48.27,48.39,41200.0,48.47,48.48,48.27,48.39,41200.0
2009-09-09 15:30:00,48.44,48.54,48.31,48.47,77600.0,48.44,48.54,48.31,48.47,77600.0
2009-09-10 09:30:00,48.63,49.0,48.56,49.0,40800.0,48.63,49.0,48.56,49.0,40800.0
2009-09-10 10:00:00,49.0,49.43,48.91,49.18,69400.0,49.0,49.43,48.91,49.18,69400.0
2009-09-10 10:30:00,49.21,49.22,49.0,49.18,25200.0,49.21,49.22,49.0,49.18,25200.0
2009-09-10 11:00:00,49.18,49.19,49.01,49.08,16000.0,49.18,49.19,49.01,49.08,16000.0
2009-09-10 11:30:00,49.01,49.05,48.85,48.9,12000.0,49.01,49.05,48.85,48.9,12000.0
2009-09-10 12:00:00,48.9,48.99,48.81,48.81,10800.0,48.9,48.99,48.81,48.81,10800.0
2009-09-10 12:30:00,48.81,49.13,48.8,49.13,43800.0,48.81,49.13,48.8,49.13,43800.0
2009-09-10 13:00:00,49.13,49.17,48.94,48.96,32800.0,49.13,49.17,48.94,48.96,32800.0
2009-09-10 13:30:00,48.98,49.09,48.95,49.08,25200.0,48.98,49.09,48.95,49.08,25200.0
2009-09-10 14:00:00,49.08,49.1,49.01,49.01,9800.0,49.08,49.1,49.01,49.01,9800.0
2009-09-10 14:30:00,49.04,49.04,48.88,48.9,11400.0,49.04,49.04,48.88,48.9,11400.0
2009-09-10 15:00:00,48.92,48.92,48.72,48.88,42200.0,48.92,48.92,48.72,48.88,42200.0
2009-09-10 15:30:00,48.88,49.01,48.83,48.93,67000.0,48.88,49.01,48.83,48.93,67000.0
2009-09-11 09:30:00,48.83,49.5,48.83,49.49,20800.0,48.83,49.5,48.83,49.49,20800.0
2009-09-11 10:00:00,49.49,49.57,49.23,49.24,78400.0,49.49,49.57,49.23,49.24,78400.0
2009-09-11 10:30:00,49.3,49.53,49.26,49.51,24600.0,49.3,49.53,49.26,49.51,24600.0
2009-09-11 11:00:00,49.51,49.56,49.51,49.56,17200.0,49.51,49.56,49.51,49.56,17200.0
2009-09-11 11:30:00,49.52,49.63,49.52,49.56,18200.0,49.52,49.63,49.52,49.56,18200.0
2009-09-11 12:00:00,49.56,49.6,49.56,49.6,8800.0,49.56,49.6,49.56,49.6,8800.0
2009-09-11 12:30:00,49.58,49.6,49.52,49.6,22200.0,49.58,49.6,49.52,49.6,22200.0
2009-09-11 13:00:00,49.59,49.8,49.59,49.77,17800.0,49.59,49.8,49.59,49.77,17800.0
2009-09-11 13:30:00,49.77,49.77,49.7,49.7,89400.0,49.77,49.77,49.7,49.7,89400.0
2009-09-11 14:00:00,49.7,49.73,49.7,49.73,17000.0,49.7,49.73,49.7,49.73,17000.0
2009-09-11 14:30:00,49.71,49.75,49.7,49.73,20000.0,49.71,49.75,49.7,49.73,20000.0
2009-09-11 15:00:00,49.72,49.77,49.72,49.77,28600.0,49.72,49.77,49.72,49.77,28600.0
2009-09-11 15:30:00,49.77,49.87,49.72,49.74,91600.0,49.77,49.87,49.72,49.74,91600.0
2009-09-14 09:30:00,49.69,49.83,49.51,49.51,44400.0,49.69,49.83,49.51,49.51,44400.0
2009-09-14 10:00:00,49.52,49.6,49.46,49.55,34400.0,49.52,49.6,49.46,49.55,34400.0
2009-09-14 10:30:00,49.54,49.6,49.5,49.59,14600.0,49.54,49.6,49.5,49.59,14600.0
2009-09-14 11:00:00,49.62,49.62,49.57,49.57,15200.0,49.62,49.62,49.57,49.57,15200.0
2009-09-14 11:30:00,49.57,49.63,49.48,49.49,32600.0,49.57,49.63,49.48,49.49,32600.0
2009-09-14 12:00:00,49.49,49.56,49.48,49.48,7800.0,49.49,49.56,49.48,49.48,7800.0
2009-09-14 12:30:00,49.49,49.54,49.47,49.5,19600.0,49.49,49.54,49.47,49.5,19600.0
2009-09-14 13:00:00,49.51,49.57,49.49,49.54,31400.0,49.51,49.57,49.49,49.54,31400.0
2009-09-14 13:30:00,49.53,49.58,49.49,49.58,28600.0,49.53,49.58,49.49,49.58,28600.0
2009-09-14 14:00:00,49.58,49.69,49.53,49.66,18400.0,49.58,49.69,49.53,49.66,18400.0
2009-09-14 14:30:00,49.66,49.68,49.57,49.68,35200.0,49.66,49.68,49.57,49.68,35200.0
2009-09-14 15:00:00,49.65,49.66,49.52,49.62,23200.0,49.65,49.66,49.52,49.62,23200.0
2009-09-14 15:30:00,49.62,49.77,49.61,49.7,54800.0,49.62,49.77,49.61,49.7,54800.0
2009-09-15 09:30:00,49.66,49.83,49.21,49.76,20400.0,49.66,49.83,49.21,49.76,20400.0
2009-09-15 10:00:00,49.77,50.25,49.67,50.17,41600.0,49.77,50.25,49.67,50.17,41600.0
2009-09-15 10:30:00,50.16,50.25,50.15,50.2,14400.0,50.16,50.25,50.15,50.2,14400.0
2009-09-15 11:00:00,50.22,50.22,49.98,50.1,11800.0,50.22,50.22,49.98,50.1,11800.0
2009-09-15 11:30:00,50.08,50.2,50.08,50.13,8600.0,50.08,50.2,50.08,50.13,8600.0
2009-09-15 12:00:00,50.18,50.2,50.06,50.1,18000.0,50.18,50.2,50.06,50.1,18000.0
2009-09-15 12:30:00,50.12,50.22,50.09,50.18,20000.0,50.12,50.22,50.09,50.18,20000.0
2009-09-15 13:00:00,50.2,50.22,50.14,50.18,23200.0,50.2,50.22,50.14,50.18,23200.0
2009-09-15 13:30:00,50.21,50.22,50.17,50.17,21200.0,50.21,50.22,50.17,50.17,21200.0
2009-09-15 14:00:00,50.19,50.21,50.15,50.15,21600.0,50.19,50.21,50.15,50.15,21600.0
2009-09-15 14:30:00,50.14,50.18,50.13,50.15,14400.0,50.14,50.18,50.13,50.15,14400.0
2009-09-15 15:00:00,50.16,50.24,50.16,50.16,25800.0,50.16,50.24,50.16,50.16,25800.0
2009-09-15 15:30:00,50.19,50.19,50.0,50.07,32000.0,50.19,50.19,50.0,50.07,32000.0
2009-09-16 09:30:00,50.06,50.44,50.02,50.35,38400.0,50.06,50.44,50.02,50.35,38400.0
2009-09-16 10:00:00,50.33,50.46,50.26,50.27,32600.0,50.33,50.46,50.26,50.27,32600.0
2009-09-16 10:30:00,50.27,50.27,49.56,49.56,32000.0,50.27,50.27,49.56,49.56,32000.0
2009-09-16 11:00:00,49.62,49.72,49.5,49.55,20800.0,49.62,49.72,49.5,49.55,20800.0
2009-09-16 11:30:00,49.5,49.63,49.48,49.6,23400.0,49.5,49.63,49.48,49.6,23400.0
2009-09-16 12:00:00,49.63,49.8,49.6,49.69,16000.0,49.63,49.8,49.6,49.69,16000.0
2009-09-16 12:30:00,49.69,49.82,49.69,49.82,12000.0,49.69,49.82,49.69,49.82,12000.0
2009-09-16 13:00:00,49.83,49.98,49.81,49.97,24200.0,49.83,49.98,49.81,49.97,24200.0
2009-09-16 13:30:00,49.98,50.1,49.98,50.1,13200.0,49.98,50.1,49.98,50.1,13200.0
2009-09-16 14:00:00,50.1,50.25,50.1,50.24,12400.0,50.1,50.25,50.1,50.24,12400.0
2009-09-16 14:30:00,50.25,50.27,49.99,50.06,16200.0,50.25,50.27,49.99,50.06,16200.0
2009-09-16 15:00:00,50.07,50.2,50.07,50.14,15800.0,50.07,50.2,50.07,50.14,15800.0
2009-09-16 15:30:00,50.13,50.3,50.11,50.29,35200.0,50.13,50.3,50.11,50.29,35200.0
2009-09-17 09:30:00,50.09,50.48,50.09,50.35,19000.0,50.09,50.48,50.09,50.35,19000.0
2009-09-17 10:00:00,50.35,50.48,50.32,50.32,12600.0,50.35,50.48,50.32,50.32,12600.0
2009-09-17 10:30:00,50.34,50.34,50.07,50.17,12200.0,50.34,50.34,50.07,50.17,12200.0
2009-09-17 11:00:00,50.13,50.38,50.1,50.31,9800.0,50.13,50.38,50.1,50.31,9800.0
2009-09-17 11:30:00,50.29,50.37,50.19,50.24,14400.0,50.29,50.37,50.19,50.24,14400.0
2009-09-17 12:00:00,50.2,50.25,50.17,50.25,5200.0,50.2,50.25,50.17,50.25,5200.0
2009-09-17 12:30:00,50.21,50.24,50.01,50.06,7200.0,50.21,50.24,50.01,50.06,7200.0
2009-09-17 13:00:00,50.05,50.05,49.73,49.82,33600.0,50.05,50.05,49.73,49.82,33600.0
2009-09-17 13:30:00,49.83,49.91,49.62,49.84,13000.0,49.83,49.91,49.62,49.84,13000.0
2009-09-17 14:00:00,49.84,49.9,49.81,49.88,11400.0,49.84,49.9,49.81,49.88,11400.0
2009-09-17 14:30:00,49.87,49.91,49.83,49.91,23600.0,49.87,49.91,49.83,49.91,23600.0
2009-09-17 15:00:00,49.91,50.21,49.91,50.21,39200.0,49.91,50.21,49.91,50.21,39200.0
2009-09-17 15:30:00,50.17,50.2,50.04,50.1,35200.0,50.17,50.2,50.04,50.1,35200.0
2009-09-18 09:30:00,50.11,50.45,50.02,50.38,57600.0,50.11,50.45,50.02,50.38,57600.0
2009-09-18 10:00:00,50.38,50.38,50.09,50.1,8600.0,50.38,50.38,50.09,50.1,8600.0
2009-09-18 10:30:00,50.11,50.2,49.81,49.9,38200.0,50.11,50.2,49.81,49.9,38200.0
2009-09-18 11:00:00,49.92,50.06,49.9,49.96,25000.0,49.92,50.06,49.9,49.96,25000.0
2009-09-18 11:30:00,49.96,50.04,49.93,49.98,17600.0,49.96,50.04,49.93,49.98,17600.0
2009-09-18 12:00:00,49.98,50.1,49.95,50.04,24600.0,49.98,50.1,49.95,50.04,24600.0
2009-09-18 12:30:00,50.03,50.29,50.03,50.29,15800.0,50.03,50.29,50.03,50.29,15800.0
2009-09-18 13:00:00,50.27,50.33,50.17,50.23,22800.0,50.27,50.33,50.17,50.23,22800.0
2009-09-18 13:30:00,50.23,50.33,50.19,50.27,22000.0,50.23,50.33,50.19,50.27,22000.0
2009-09-18 14:00:00,50.25,50.25,49.98,50.0,34800.0,50.25,50.25,49.98,50.0,34800.0
2009-09-18 14:30:00,50.01,50.01,49.91,49.96,27800.0,50.01,50.01,49.91,49.96,27800.0
2009-09-18 15:00:00,49.96,49.97,49.79,49.81,36200.0,49.96,49.97,49.79,49.81,36200.0
2009-09-18 15:30:00,49.79,49.9,49.49,49.51,175400.0,49.79,49.9,49.49,49.51,175400.0
2009-09-21 09:30:00,49.46,49.58,49.24,49.35,43600.0,49.46,49.58,49.24,49.35,43600.0
2009-09-21 10:00:00,49.35,49.43,49.22,49.38,31000.0,49.35,49.43,49.22,49.38,31000.0
2009-09-21 10:30:00,49.38,49.41,49.19,49.33,24000.0,49.38,49.41,49.19,49.33,24000.0
2009-09-21 11:00:00,49.29,49.69,49.23,49.66,26200.0,49.29,49.69,49.23,49.66,26200.0
2009-09-21 11:30:00,49.65,49.65,49.48,49.5,15400.0,49.65,49.65,49.48,49.5,15400.0
2009-09-21 12:00:00,49.45,49.52,49.4,49.46,12000.0,49.45,49.52,49.4,49.46,12000.0
2009-09-21 12:30:00,49.41,49.49,49.33,49.35,19800.0,49.41,49.49,49.33,49.35,19800.0
2009-09-21 13:00:00,49.35,49.46,49.29,49.45,26400.0,49.35,49.46,49.29,49.45,26400.0
2009-09-21 13:30:00,49.44,49.63,49.44,49.6,9200.0,49.44,49.63,49.44,49.6,9200.0
2009-09-21 14:00:00,49.59,49.69,49.52,49.63,23000.0,49.59,49.69,49.52,49.63,23000.0
2009-09-21 14:30:00,49.65,49.8,49.61,49.76,17400.0,49.65,49.8,49.61,49.76,17400.0
2009-09-21 15:00:00,49.76,49.76,49.49,49.51,32800.0,49.76,49.76,49.49,49.51,32800.0
2009-09-21 15:30:00,49.51,49.62,49.51,49.62,80800.0,49.51,49.62,49.51,49.62,80800.0
2009-09-22 09:30:00,49.52,50.07,49.13,49.33,35200.0,49.52,50.07,49.13,49.33,35200.0
2009-09-22 10:00:00,49.28,49.3,48.93,49.3,39200.0,49.28,49.3,48.93,49.3,39200.0
2009-09-22 10:30:00,49.29,49.42,49.1,49.35,29000.0,49.29,49.42,49.1,49.35,29000.0
2009-09-22 11:00:00,49.38,49.38,49.23,49.23,24200.0,49.38,49.38,49.23,49.23,24200.0
2009-09-22 11:30:00,49.23,49.35,49.0,49.0,17000.0,49.23,49.35,49.0,49.0,17000.0
2009-09-22 12:00:00,49.0,49.27,49.0,49.24,41400.0,49.0,49.27,49.0,49.24,41400.0
2009-09-22 12:30:00,49.25,49.26,48.83,48.91,18800.0,49.25,49.26,48.83,48.91,18800.0
2009-09-22 13:00:00,48.92,48.92,48.66,48.76,22600.0,48.92,48.92,48.66,48.76,22600.0
2009-09-22 13:30:00,48.75,48.99,48.74,48.91,19400.0,48.75,48.99,48.74,48.91,19400.0
2009-09-22 14:00:00,48.91,48.91,48.52,48.65,23600.0,48.91,48.91,48.52,48.65,23600.0
2009-09-22 14:30:00,48.67,48.73,48.61,48.71,17600.0,48.67,48.73,48.61,48.71,17600.0
2009-09-22 15:00:00,48.72,48.77,48.66,48.76,24200.0,48.72,48.77,48.66,48.76,24200.0
2009-09-22 15:30:00,48.78,48.88,48.68,48.79,77600.0,48.78,48.88,48.68,48.79,77600.0
2009-09-23 09:30:00,48.28,49.25,48.23,48.33,62200.0,48.28,49.25,48.23,48.33,62200.0
2009-09-23 10:00:00,48.39,48.4,47.76,47.8,74900.0,48.39,48.4,47.76,47.8,74900.0
2009-09-23 10:30:00,47.8,47.9,47.56,47.77,44000.0,47.8,47.9,47.56,47.77,44000.0
2009-09-23 11:00:00,47.77,48.12,47.74,47.97,27300.0,47.77,48.12,47.74,47.97,27300.0
2009-09-23 11:30:00,48.01,48.26,47.96,48.14,37100.0,48.01,48.26,47.96,48.14,37100.0
2009-09-23 12:00:00,48.11,48.12,47.83,47.99,14900.0,48.11,48.12,47.83,47.99,14900.0
2009-09-23 12:30:00,48.03,48.19,48.0,48.18,9300.0,48.03,48.19,48.0,48.18,9300.0
2009-09-23 13:00:00,48.21,48.48,48.2,48.45,13600.0,48.21,48.48,48.2,48.45,13600.0
2009-09-23 13:30:00,48.45,48.63,48.45,48.5,11400.0,48.45,48.63,48.45,48.5,11400.0
2009-09-23 14:00:00,48.49,48.76,48.47,48.62,11700.0,48.49,48.76,48.47,48.62,11700.0
2009-09-23 14:30:00,48.6,48.8,48.38,48.38,37800.0,48.6,48.8,48.38,48.38,37800.0
2009-09-23 15:00:00,48.38,48.43,48.01,48.05,26100.0,48.38,48.43,48.01,48.05,26100.0
2009-09-23 15:30:00,48.05,48.29,47.75,47.87,122800.0,48.05,48.29,47.75,47.87,122800.0
2009-09-24 09:30:00,49.12,49.12,47.76,48.23,32100.0,49.12,49.12,47.76,48.23,32100.0
2009-09-24 10:00:00,48.19,48.19,47.75,47.86,62400.0,48.19,48.19,47.75,47.86,62400.0
2009-09-24 10:30:00,47.85,47.91,47.62,47.8,22800.0,47.85,47.91,47.62,47.8,22800.0
2009-09-24 11:00:00,47.8,47.87,47.69,47.85,6100.0,47.8,47.87,47.69,47.85,6100.0
2009-09-24 11:30:00,47.85,48.16,47.85,48.15,62200.0,47.85,48.16,47.85,48.15,62200.0
2009-09-24 12:00:00,48.14,48.28,47.96,48.22,34100.0,48.14,48.28,47.96,48.22,34100.0
2009-09-24 12:30:00,48.18,48.22,48.0,48.17,17900.0,48.18,48.22,48.0,48.17,17900.0
2009-09-24 13:00:00,48.15,48.46,48.15,48.43,12100.0,48.15,48.46,48.15,48.43,12100.0
2009-09-24 13:30:00,48.43,48.44,48.25,48.28,20700.0,48.43,48.44,48.25,48.28,20700.0
2009-09-24 14:00:00,48.29,48.32,48.11,48.3,16200.0,48.29,48.32,48.11,48.3,16200.0
2009-09-24 14:30:00,48.3,48.47,48.27,48.47,19900.0,48.3,48.47,48.27,48.47,19900.0
2009-09-24 15:00:00,48.47,48.49,48.28,48.44,26400.0,48.47,48.49,48.28,48.44,26400.0
2009-09-24 15:30:00,48.45,48.64,48.26,48.62,87000.0,48.45,48.64,48.26,48.62,87000.0
2009-09-25 09:30:00,48.51,49.69,48.46,49.56,52900.0,48.51,49.69,48.46,49.56,52900.0
2009-09-25 10:00:00,49.54,49.55,49.37,49.41,29800.0,49.54,49.55,49.37,49.41,29800.0
2009-09-25 10:30:00,49.4,49.43,48.99,49.05,16600.0,49.4,49.43,48.99,49.05,16600.0
2009-09-25 11:00:00,49.07,49.25,49.04,49.19,17900.0,49.07,49.25,49.04,49.19,17900.0
2009-09-25 11:30:00,49.16,49.19,49.03,49.05,10700.0,49.16,49.19,49.03,49.05,10700.0
2009-09-25 12:00:00,49.05,49.05,48.78,48.89,15500.0,49.05,49.05,48.78,48.89,15500.0
2009-09-25 12:30:00,48.9,49.09,48.86,49.09,36000.0,48.9,49.09,48.86,49.09,36000.0
2009-09-25 13:00:00,49.09,49.09,48.73,48.83,16400.0,49.09,49.09,48.73,48.83,16400.0
2009-09-25 13:30:00,48.85,48.85,48.68,48.8,22100.0,48.85,48.85,48.68,48.8,22100.0
2009-09-25 14:00:00,48.91,49.0,48.76,48.99,19500.0,48.91,49.0,48.76,48.99,19500.0
2009-09-25 14:30:00,48.97,49.13,48.95,49.12,18600.0,48.97,49.13,48.95,49.12,18600.0
2009-09-25 15:00:00,49.14,49.18,48.91,48.96,18800.0,49.14,49.18,48.91,48.96,18800.0
2009-09-25 15:30:00,48.94,49.09,48.67,48.93,99700.0,48.94,49.09,48.67,48.93,99700.0
2009-09-28 09:30:00,49.43,49.79,49.32,49.75,17200.0,49.43,49.79,49.32,49.75,17200.0
2009-09-28 10:00:00,49.8,49.91,49.55,49.56,31400.0,49.8,49.91,49.55,49.56,31400.0
2009-09-28 10:30:00,49.56,49.57,49.41,49.47,23700.0,49.56,49.57,49.41,49.47,23700.0
2009-09-28 11:00:00,49.49,49.75,49.48,49.69,26300.0,49.49,49.75,49.48,49.69,26300.0
2009-09-28 11:30:00,49.73,49.84,49.62,49.63,17200.0,49.73,49.84,49.62,49.63,17200.0
2009-09-28 12:00:00,49.64,49.69,49.53,49.59,17600.0,49.64,49.69,49.53,49.59,17600.0
2009-09-28 12:30:00,49.62,49.7,49.58,49.68,12300.0,49.62,49.7,49.58,49.68,12300.0
2009-09-28 13:00:00,49.66,49.74,49.57,49.74,11600.0,49.66,49.74,49.57,49.74,11600.0
2009-09-28 13:30:00,49.74,49.77,49.5,49.51,13100.0,49.74,49.77,49.5,49.51,13100.0
2009-09-28 14:00:00,49.51,49.53,49.34,49.43,11300.0,49.51,49.53,49.34,49.43,11300.0
2009-09-28 14:30:00,49.41,49.57,49.28,49.56,17100.0,49.41,49.57,49.28,49.56,17100.0
2009-09-28 15:00:00,49.53,49.59,49.34,49.44,28800.0,49.53,49.59,49.34,49.44,28800.0
2009-09-28 15:30:00,49.47,49.66,49.41,49.56,77000.0,49.47,49.66,49.41,49.56,77000.0
2009-09-29 09:30:00,49.55,49.72,49.27,49.68,21600.0,49.55,49.72,49.27,49.68,21600.0
2009-09-29 10:00:00,49.64,49.98,49.2,49.78,37000.0,49.64,49.98,49.2,49.78,37000.0
2009-09-29 10:30:00,49.76,49.76,49.35,49.35,19400.0,49.76,49.76,49.35,49.35,19400.0
2009-09-29 11:00:00,49.27,49.28,48.67,48.95,34300.0,49.27,49.28,48.67,48.95,34300.0
2009-09-29 11:30:00,48.96,49.18,48.87,48.96,18200.0,48.96,49.18,48.87,48.96,18200.0
2009-09-29 12:00:00,48.97,48.97,48.84,48.9,12200.0,48.97,48.97,48.84,48.9,12200.0
2009-09-29 12:30:00,48.89,48.99,48.87,48.99,12100.0,48.89,48.99,48.87,48.99,12100.0
2009-09-29 13:00:00,48.99,49.06,48.91,49.02,19600.0,48.99,49.06,48.91,49.02,19600.0
2009-09-29 13:30:00,49.02,49.15,49.01,49.04,27700.0,49.02,49.15,49.01,49.04,27700.0
2009-09-29 14:00:00,49.07,49.09,48.88,48.92,16700.0,49.07,49.09,48.88,48.92,16700.0
2009-09-29 14:30:00,48.91,49.0,48.91,48.96,26800.0,48.91,49.0,48.91,48.96,26800.0
2009-09-29 15:00:00,48.95,49.0,48.82,48.89,25700.0,48.95,49.0,48.82,48.89,25700.0
2009-09-29 15:30:00,48.87,48.93,48.73,48.74,34800.0,48.87,48.93,48.73,48.74,34800.0
2009-09-30 09:30:00,49.01,49.72,48.29,48.29,32400.0,49.01,49.72,48.29,48.29,32400.0
2009-09-30 10:00:00,48.27,48.85,48.26,48.84,20600.0,48.27,48.85,48.26,48.84,20600.0
2009-09-30 10:30:00,48.85,49.0,48.81,48.99,24400.0,48.85,49.0,48.81,48.99,24400.0
2009-09-30 11:00:00,48.97,49.15,48.9,48.96,14200.0,48.97,49.15,48.9,48.96,14200.0
2009-09-30 11:30:00,48.98,49.17,48.94,49.08,18300.0,48.98,49.17,48.94,49.08,18300.0
2009-09-30 12:00:00,49.1,49.11,48.9,49.0,23900.0,49.1,49.11,48.9,49.0,23900.0
2009-09-30 12:30:00,49.0,49.02,48.96,48.99,25600.0,49.0,49.02,48.96,48.99,25600.0
2009-09-30 13:00:00,49.0,49.05,48.92,48.99,30800.0,49.0,49.05,48.92,48.99,30800.0
2009-09-30 13:30:00,49.0,49.0,48.83,48.95,24600.0,49.0,49.0,48.83,48.95,24600.0
2009-09-30 14:00:00,48.97,48.97,48.58,48.83,26800.0,48.97,48.97,48.58,48.83,26800.0
2009-09-30 14:30:00,48.83,48.85,48.66,48.72,31400.0,48.83,48.85,48.66,48.72,31400.0
2009-09-30 15:00:00,48.72,48.73,48.44,48.62,49000.0,48.72,48.73,48.44,48.62,49000.0
2009-09-30 15:30:00,48.61,49.08,48.59,48.98,311100.0,48.61,49.08,48.59,48.98,311100.0
2009-10-01 09:30:00,48.46,49.46,48.31,49.16,21600.0,48.46,49.46,48.31,49.16,21600.0
2009-10-01 10:00:00,49.06,49.16,48.72,48.78,21800.0,49.06,49.16,48.72,48.78,21800.0
2009-10-01 10:30:00,48.76,48.93,48.69,48.71,9400.0,48.76,48.93,48.69,48.71,9400.0
2009-10-01 11:00:00,48.71,48.73,48.29,48.41,38900.0,48.71,48.73,48.29,48.41,38900.0
2009-10-01 11:30:00,48.41,48.59,48.4,48.43,41300.0,48.41,48.59,48.4,48.43,41300.0
2009-10-01 12:00:00,48.45,48.46,48.16,48.46,27500.0,48.45,48.46,48.16,48.46,27500.0
2009-10-01 12:30:00,48.46,48.5,48.36,48.38,34100.0,48.46,48.5,48.36,48.38,34100.0
2009-10-01 13:00:00,48.37,48.5,48.06,48.07,22900.0,48.37,48.5,48.06,48.07,22900.0
2009-10-01 13:30:00,48.09,48.22,48.07,48.22,23400.0,48.09,48.22,48.07,48.22,23400.0
2009-10-01 14:00:00,48.2,48.42,48.15,48.3,23900.0,48.2,48.42,48.15,48.3,23900.0
2009-10-01 14:30:00,48.29,48.35,48.16,48.25,57600.0,48.29,48.35,48.16,48.25,57600.0
2009-10-01 15:00:00,48.23,48.32,48.17,48.26,42600.0,48.23,48.32,48.17,48.26,42600.0
2009-10-01 15:30:00,48.26,48.42,47.91,47.93,122100.0,48.26,48.42,47.91,47.93,122100.0
2009-10-02 09:30:00,47.69,48.29,47.25,47.41,44900.0,47.69,48.29,47.25,47.41,44900.0
2009-10-02 10:00:00,47.4,47.58,47.16,47.47,43300.0,47.4,47.58,47.16,47.47,43300.0
2009-10-02 10:30:00,47.5,47.5,47.02,47.02,101500.0,47.5,47.5,47.02,47.02,101500.0
2009-10-02 11:00:00,47.05,47.05,46.58,46.65,48200.0,47.05,47.05,46.58,46.65,48200.0
2009-10-02 11:30:00,46.64,46.79,46.34,46.34,32600.0,46.64,46.79,46.34,46.34,32600.0
2009-10-02 12:00:00,46.32,46.59,46.32,46.52,25900.0,46.32,46.59,46.32,46.52,25900.0
2009-10-02 12:30:00,46.53,46.75,46.5,46.55,27600.0,46.53,46.75,46.5,46.55,27600.0
2009-10-02 13:00:00,46.59,46.71,46.49,46.49,35300.0,46.59,46.71,46.49,46.49,35300.0
2009-10-02 13:30:00,46.5,46.52,46.15,46.19,48200.0,46.5,46.52,46.15,46.19,48200.0
2009-10-02 14:00:00,46.18,46.24,46.03,46.04,28100.0,46.18,46.24,46.03,46.04,28100.0
2009-10-02 14:30:00,46.03,46.34,46.03,46.26,73200.0,46.03,46.34,46.03,46.26,73200.0
2009-10-02 15:00:00,46.28,46.35,46.15,46.17,34100.0,46.28,46.35,46.15,46.17,34100.0
2009-10-02 15:30:00,46.16,46.27,45.79,45.95,129800.0,46.16,46.27,45.79,45.95,129800.0
2009-10-05 09:30:00,46.24,46.44,45.13,45.95,165700.0,46.24,46.44,45.13,45.95,165700.0
2009-10-05 10:00:00,45.99,46.05,45.65,45.8,58600.0,45.99,46.05,45.65,45.8,58600.0
2009-10-05 10:30:00,45.82,45.91,45.71,45.85,148200.0,45.82,45.91,45.71,45.85,148200.0
2009-10-05 11:00:00,45.87,45.87,45.8,45.83,26300.0,45.87,45.87,45.8,45.83,26300.0
2009-10-05 11:30:00,45.84,45.94,45.74,45.85,24300.0,45.84,45.94,45.74,45.85,24300.0
2009-10-05 12:00:00,45.85,45.85,45.8,45.83,22600.0,45.85,45.85,45.8,45.83,22600.0
2009-10-05 12:30:00,45.83,45.89,45.81,45.85,11600.0,45.83,45.89,45.81,45.85,11600.0
2009-10-05 13:00:00,45.85,45.87,45.76,45.81,27200.0,45.85,45.87,45.76,45.81,27200.0
2009-10-05 13:30:00,45.81,45.82,45.71,45.71,15700.0,45.81,45.82,45.71,45.71,15700.0
2009-10-05 14:00:00,45.75,45.76,45.67,45.69,11900.0,45.75,45.76,45.67,45.69,11900.0
2009-10-05 14:30:00,45.71,45.8,45.5,45.65,37800.0,45.71,45.8,45.5,45.65,37800.0
2009-10-05 15:00:00,45.63,45.75,45.57,45.67,35700.0,45.63,45.75,45.57,45.67,35700.0
2009-10-05 15:30:00,45.68,45.77,45.28,45.33,173800.0,45.68,45.77,45.28,45.33,173800.0
2009-10-06 09:30:00,45.67,46.69,44.59,46.46,378500.0,45.67,46.69,44.59,46.46,378500.0
2009-10-06 10:00:00,46.43,46.9,46.02,46.23,117800.0,46.43,46.9,46.02,46.23,117800.0
2009-10-06 10:30:00,46.24,46.93,46.19,46.32,129400.0,46.24,46.93,46.19,46.32,129400.0
2009-10-06 11:00:00,46.32,46.37,46.1,46.24,65900.0,46.32,46.37,46.1,46.24,65900.0
2009-10-06 11:30:00,46.24,46.3,45.93,45.94,48800.0,46.24,46.3,45.93,45.94,48800.0
2009-10-06 12:00:00,45.93,46.12,45.77,45.86,26600.0,45.93,46.12,45.77,45.86,26600.0
2009-10-06 12:30:00,45.91,46.1,45.91,46.06,26600.0,45.91,46.1,45.91,46.06,26600.0
2009-10-06 13:00:00,46.08,46.31,46.01,46.07,30700.0,46.08,46.31,46.01,46.07,30700.0
2009-10-06 13:30:00,46.09,46.27,45.91,45.91,22400.0,46.09,46.27,45.91,45.91,22400.0
2009-10-06 14:00:00,45.9,46.02,45.49,45.53,36800.0,45.9,46.02,45.49,45.53,36800.0
2009-10-06 14:30:00,45.54,45.76,45.52,45.67,43400.0,45.54,45.76,45.52,45.67,43400.0
2009-10-06 15:00:00,45.67,46.13,45.61,46.07,54700.0,45.67,46.13,45.61,46.07,54700.0
2009-10-06 15:30:00,46.07,46.19,46.06,46.1,116800.0,46.07,46.19,46.06,46.1,116800.0
2009-10-07 09:30:00,45.96,46.29,45.75,46.03,29900.0,45.96,46.29,45.75,46.03,29900.0
2009-10-07 10:00:00,45.99,46.07,45.85,46.06,24300.0,45.99,46.07,45.85,46.06,24300.0
2009-10-07 10:30:00,46.04,46.22,46.0,46.17,27800.0,46.04,46.22,46.0,46.17,27800.0
2009-10-07 11:00:00,46.17,46.32,46.13,46.23,25500.0,46.17,46.32,46.13,46.23,25500.0
2009-10-07 11:30:00,46.22,46.28,46.08,46.08,20500.0,46.22,46.28,46.08,46.08,20500.0
2009-10-07 12:00:00,46.08,46.26,46.08,46.13,12300.0,46.08,46.26,46.08,46.13,12300.0
2009-10-07 12:30:00,46.1,46.3,46.08,46.26,24300.0,46.1,46.3,46.08,46.26,24300.0
2009-10-07 13:00:00,46.24,46.38,46.17,46.21,23400.0,46.24,46.38,46.17,46.21,23400.0
2009-10-07 13:30:00,46.2,46.24,46.03,46.12,29800.0,46.2,46.24,46.03,46.12,29800.0
2009-10-07 14:00:00,46.11,46.13,45.91,45.97,30800.0,46.11,46.13,45.91,45.97,30800.0
2009-10-07 14:30:00,45.98,46.13,45.96,46.13,19800.0,45.98,46.13,45.96,46.13,19800.0
2009-10-07 15:00:00,46.12,46.21,46.05,46.09,19300.0,46.12,46.21,46.05,46.09,19300.0
2009-10-07 15:30:00,46.07,46.1,45.9,45.93,63800.0,46.07,46.1,45.9,45.93,63800.0
2009-10-08 09:30:00,46.32,46.99,46.09,46.22,44800.0,46.32,46.99,46.09,46.22,44800.0
2009-10-08 10:00:00,46.21,46.28,45.93,46.05,37200.0,46.21,46.28,45.93,46.05,37200.0
2009-10-08 10:30:00,46.05,46.34,45.99,46.26,19400.0,46.05,46.34,45.99,46.26,19400.0
2009-10-08 11:00:00,46.24,46.27,45.93,46.25,13500.0,46.24,46.27,45.93,46.25,13500.0
2009-10-08 11:30:00,46.25,46.25,45.83,45.9,32600.0,46.25,46.25,45.83,45.9,32600.0
2009-10-08 12:00:00,45.9,46.12,45.79,45.82,83000.0,45.9,46.12,45.79,45.82,83000.0
2009-10-08 12:30:00,45.82,45.9,45.52,45.65,81100.0,45.82,45.9,45.52,45.65,81100.0
2009-10-08 13:00:00,45.6,45.7,45.5,45.5,34200.0,45.6,45.7,45.5,45.5,34200.0
2009-10-08 13:30:00,45.54,45.67,45.26,45.31,40200.0,45.54,45.67,45.26,45.31,40200.0
2009-10-08 14:00:00,45.27,45.35,45.1,45.12,28400.0,45.27,45.35,45.1,45.12,28400.0
2009-10-08 14:30:00,45.12,45.26,45.0,45.19,30800.0,45.12,45.26,45.0,45.19,30800.0
2009-10-08 15:00:00,45.18,45.44,45.13,45.16,32500.0,45.18,45.44,45.13,45.16,32500.0
2009-10-08 15:30:00,45.13,45.17,44.74,44.9,150500.0,45.13,45.17,44.74,44.9,150500.0
2009-10-09 09:30:00,44.72,44.92,43.89,43.94,150800.0,44.72,44.92,43.89,43.94,150800.0
2009-10-09 10:00:00,43.93,44.2,43.8,44.19,71500.0,43.93,44.2,43.8,44.19,71500.0
2009-10-09 10:30:00,44.2,44.38,43.99,44.23,73400.0,44.2,44.38,43.99,44.23,73400.0
2009-10-09 11:00:00,44.21,44.29,43.57,43.58,141400.0,44.21,44.29,43.57,43.58,141400.0
2009-10-09 11:30:00,43.58,43.95,43.57,43.74,32900.0,43.58,43.95,43.57,43.74,32900.0
2009-10-09 12:00:00,43.71,43.93,43.69,43.93,37000.0,43.71,43.93,43.69,43.93,37000.0
2009-10-09 12:30:00,43.94,43.94,43.57,43.57,53500.0,43.94,43.94,43.57,43.57,53500.0
2009-10-09 13:00:00,43.61,43.81,43.57,43.76,79800.0,43.61,43.81,43.57,43.76,79800.0
2009-10-09 13:30:00,43.77,43.85,43.73,43.81,90400.0,43.77,43.85,43.73,43.81,90400.0
2009-10-09 14:00:00,43.81,43.86,43.57,43.57,41600.0,43.81,43.86,43.57,43.57,41600.0
2009-10-09 14:30:00,43.57,43.66,43.5,43.62,63100.0,43.57,43.66,43.5,43.62,63100.0
2009-10-09 15:00:00,43.66,43.82,43.59,43.78,65600.0,43.66,43.82,43.59,43.78,65600.0
2009-10-09 15:30:00,43.78,43.94,43.62,43.85,161200.0,43.78,43.94,43.62,43.85,161200.0
2009-10-12 09:30:00,44.21,44.51,43.85,44.25,82200.0,44.21,44.51,43.85,44.25,82200.0
2009-10-12 10:00:00,44.25,44.38,44.05,44.07,56100.0,44.25,44.38,44.05,44.07,56100.0
2009-10-12 10:30:00,44.06,44.34,44.04,44.34,22500.0,44.06,44.34,44.04,44.34,22500.0
2009-10-12 11:00:00,44.39,44.57,44.35,44.54,19000.0,44.39,44.57,44.35,44.54,19000.0
2009-10-12 11:30:00,44.53,44.71,44.48,44.65,38600.0,44.53,44.71,44.48,44.65,38600.0
2009-10-12 12:00:00,44.65,44.7,44.37,44.37,63100.0,44.65,44.7,44.37,44.37,63100.0
2009-10-12 12:30:00,44.36,44.57,44.32,44.57,28900.0,44.36,44.57,44.32,44.57,28900.0
2009-10-12 13:00:00,44.57,44.6,44.5,44.57,11300.0,44.57,44.6,44.5,44.57,11300.0
2009-10-12 13:30:00,44.57,44.59,44.5,44.52,13600.0,44.57,44.59,44.5,44.52,13600.0
2009-10-12 14:00:00,44.52,44.57,44.39,44.45,18500.0,44.52,44.57,44.39,44.45,18500.0
2009-10-12 14:30:00,44.45,44.5,44.12,44.32,52900.0,44.45,44.5,44.12,44.32,52900.0
2009-10-12 15:00:00,44.34,44.44,44.2,44.26,37800.0,44.34,44.44,44.2,44.26,37800.0
2009-10-12 15:30:00,44.27,44.34,44.07,44.15,124600.0,44.27,44.34,44.07,44.15,124600.0
2009-10-13 09:30:00,44.3,44.43,43.85,44.08,55300.0,44.3,44.43,43.85,44.08,55300.0
2009-10-13 10:00:00,44.08,44.08,43.53,43.91,89000.0,44.08,44.08,43.53,43.91,89000.0
2009-10-13 10:30:00,43.91,44.16,43.87,44.02,59600.0,43.91,44.16,43.87,44.02,59600.0
2009-10-13 11:00:00,44.0,44.28,43.97,44.24,46300.0,44.0,44.28,43.97,44.24,46300.0
2009-10-13 11:30:00,44.27,44.41,44.18,44.38,41500.0,44.27,44.41,44.18,44.38,41500.0
2009-10-13 12:00:00,44.38,44.58,44.34,44.44,22600.0,44.38,44.58,44.34,44.44,22600.0
2009-10-13 12:30:00,44.42,44.45,44.17,44.2,20200.0,44.42,44.45,44.17,44.2,20200.0
2009-10-13 13:00:00,44.17,44.28,44.12,44.27,13900.0,44.17,44.28,44.12,44.27,13900.0
2009-10-13 13:30:00,44.26,44.29,44.06,44.18,68800.0,44.26,44.29,44.06,44.18,68800.0
2009-10-13 14:00:00,44.18,44.21,44.07,44.21,73500.0,44.18,44.21,44.07,44.21,73500.0
2009-10-13 14:30:00,44.19,44.42,44.17,44.32,48300.0,44.19,44.42,44.17,44.32,48300.0
2009-10-13 15:00:00,44.33,44.38,44.25,44.32,45600.0,44.33,44.38,44.25,44.32,45600.0
2009-10-13 15:30:00,44.32,44.38,44.25,44.35,87300.0,44.32,44.38,44.25,44.35,87300.0
2009-10-14 09:30:00,44.61,44.68,44.13,44.22,36100.0,44.61,44.68,44.13,44.22,36100.0
2009-10-14 10:00:00,44.2,44.2,43.98,44.1,38600.0,44.2,44.2,43.98,44.1,38600.0
2009-10-14 10:30:00,44.08,44.28,43.91,44.15,102900.0,44.08,44.28,43.91,44.15,102900.0
2009-10-14 11:00:00,44.19,44.28,44.11,44.2,56800.0,44.19,44.28,44.11,44.2,56800.0
2009-10-14 11:30:00,44.18,44.2,44.09,44.14,35900.0,44.18,44.2,44.09,44.14,35900.0
2009-10-14 12:00:00,44.12,44.15,43.98,44.08,50900.0,44.12,44.15,43.98,44.08,50900.0
2009-10-14 12:30:00,44.08,44.2,44.05,44.1,58600.0,44.08,44.2,44.05,44.1,58600.0
2009-10-14 13:00:00,44.08,44.29,44.06,44.27,67900.0,44.08,44.29,44.06,44.27,67900.0
2009-10-14 13:30:00,44.27,44.43,44.22,44.35,17300.0,44.27,44.43,44.22,44.35,17300.0
2009-10-14 14:00:00,44.34,44.35,44.23,44.26,20800.0,44.34,44.35,44.23,44.26,20800.0
2009-10-14 14:30:00,44.26,44.32,44.19,44.25,41600.0,44.26,44.32,44.19,44.25,41600.0
2009-10-14 15:00:00,44.26,44.31,44.24,44.3,39000.0,44.26,44.31,44.24,44.3,39000.0
2009-10-14 15:30:00,44.3,44.51,44.27,44.38,314800.0,44.3,44.51,44.27,44.38,314800.0
2009-10-15 09:30:00,44.19,44.59,44.0,44.58,54100.0,44.19,44.59,44.0,44.58,54100.0
2009-10-15 10:00:00,44.54,44.56,44.13,44.36,40900.0,44.54,44.56,44.13,44.36,40900.0
2009-10-15 10:30:00,44.34,44.55,44.34,44.49,66400.0,44.34,44.55,44.34,44.49,66400.0
2009-10-15 11:00:00,44.5,44.83,44.46,44.68,44400.0,44.5,44.83,44.46,44.68,44400.0
2009-10-15 11:30:00,44.7,45.0,44.6,44.99,90500.0,44.7,45.0,44.6,44.99,90500.0
2009-10-15 12:00:00,44.99,45.31,44.94,45.31,101500.0,44.99,45.31,44.94,45.31,101500.0
2009-10-15 12:30:00,45.31,45.38,45.27,45.33,90200.0,45.31,45.38,45.27,45.33,90200.0
2009-10-15 13:00:00,45.36,45.38,45.11,45.2,25300.0,45.36,45.38,45.11,45.2,25300.0
2009-10-15 13:30:00,45.2,45.24,45.08,45.08,13100.0,45.2,45.24,45.08,45.08,13100.0
2009-10-15 14:00:00,45.07,45.12,44.9,44.94,25300.0,45.07,45.12,44.9,44.94,25300.0
2009-10-15 14:30:00,44.98,45.29,44.98,45.28,42400.0,44.98,45.29,44.98,45.28,42400.0
2009-10-15 15:00:00,45.29,46.1,45.28,45.68,272200.0,45.29,46.1,45.28,45.68,272200.0
2009-10-15 15:30:00,45.69,45.81,45.53,45.71,232700.0,45.69,45.81,45.53,45.71,232700.0
2009-10-16 09:30:00,45.67,46.03,45.48,45.62,55500.0,45.67,46.03,45.48,45.62,55500.0
2009-10-16 10:00:00,45.58,45.61,45.4,45.49,49500.0,45.58,45.61,45.4,45.49,49500.0
2009-10-16 10:30:00,45.47,45.67,45.42,45.6,36000.0,45.47,45.67,45.42,45.6,36000.0
2009-10-16 11:00:00,45.59,45.6,45.26,45.39,67200.0,45.59,45.6,45.26,45.39,67200.0
2009-10-16 11:30:00,45.38,45.53,45.31,45.46,35600.0,45.38,45.53,45.31,45.46,35600.0
2009-10-16 12:00:00,45.44,45.69,45.37,45.62,29700.0,45.44,45.69,45.37,45.62,29700.0
2009-10-16 12:30:00,45.62,45.75,45.61,45.69,32400.0,45.62,45.75,45.61,45.69,32400.0
2009-10-16 13:00:00,45.7,45.87,45.65,45.78,36700.0,45.7,45.87,45.65,45.78,36700.0
2009-10-16 13:30:00,45.78,45.78,45.66,45.67,32000.0,45.78,45.78,45.66,45.67,32000.0
2009-10-16 14:00:00,45.66,45.72,45.56,45.58,30000.0,45.66,45.72,45.56,45.58,30000.0
2009-10-16 14:30:00,45.56,45.75,45.56,45.59,59900.0,45.56,45.75,45.56,45.59,59900.0
2009-10-16 15:00:00,45.57,45.58,45.5,45.57,27900.0,45.57,45.58,45.5,45.57,27900.0
2009-10-16 15:30:00,45.54,45.57,44.99,45.0,154800.0,45.54,45.57,44.99,45.0,154800.0
2009-10-19 09:30:00,45.05,45.27,44.63,45.05,37900.0,45.05,45.27,44.63,45.05,37900.0
2009-10-19 10:00:00,45.04,45.04,44.69,44.78,29000.0,45.04,45.04,44.69,44.78,29000.0
2009-10-19 10:30:00,44.85,45.05,44.85,44.96,36300.0,44.85,45.05,44.85,44.96,36300.0
2009-10-19 11:00:00,44.96,45.03,44.88,45.03,25000.0,44.96,45.03,44.88,45.03,25000.0
2009-10-19 11:30:00,45.05,45.25,45.01,45.16,41700.0,45.05,45.25,45.01,45.16,41700.0
2009-10-19 12:00:00,45.17,45.19,44.92,44.92,53200.0,45.17,45.19,44.92,44.92,53200.0
2009-10-19 12:30:00,44.92,45.03,44.89,45.0,37400.0,44.92,45.03,44.89,45.0,37400.0
2009-10-19 13:00:00,44.98,45.07,44.93,45.02,20800.0,44.98,45.07,44.93,45.02,20800.0
2009-10-19 13:30:00,45.04,45.05,44.91,45.0,21900.0,45.04,45.05,44.91,45.0,21900.0
2009-10-19 14:00:00,45.0,45.02,44.9,45.0,25000.0,45.0,45.02,44.9,45.0,25000.0
2009-10-19 14:30:00,45.03,45.03,44.73,44.74,40000.0,45.03,45.03,44.73,44.74,40000.0
2009-10-19 15:00:00,44.76,44.79,44.56,44.57,56600.0,44.76,44.79,44.56,44.57,56600.0
2009-10-19 15:30:00,44.57,44.68,44.27,44.37,122500.0,44.57,44.68,44.27,44.37,122500.0
2009-10-20 09:30:00,44.3,44.5,43.84,44.02,39700.0,44.3,44.5,43.84,44.02,39700.0
2009-10-20 10:00:00,44.07,44.11,43.9,43.96,22300.0,44.07,44.11,43.9,43.96,22300.0
2009-10-20 10:30:00,43.96,43.97,43.41,43.48,48800.0,43.96,43.97,43.41,43.48,48800.0
2009-10-20 11:00:00,43.5,43.6,43.33,43.53,126300.0,43.5,43.6,43.33,43.53,126300.0
2009-10-20 11:30:00,43.54,43.54,43.15,43.4,82500.0,43.54,43.54,43.15,43.4,82500.0
2009-10-20 12:00:00,43.4,43.4,42.65,42.67,53600.0,43.4,43.4,42.65,42.67,53600.0
2009-10-20 12:30:00,42.66,42.7,42.37,42.4,117000.0,42.66,42.7,42.37,42.4,117000.0
2009-10-20 13:00:00,42.39,42.41,42.18,42.25,75400.0,42.39,42.41,42.18,42.25,75400.0
2009-10-20 13:30:00,42.25,42.35,42.2,42.25,89700.0,42.25,42.35,42.2,42.25,89700.0
2009-10-20 14:00:00,42.29,42.31,42.13,42.14,51800.0,42.29,42.31,42.13,42.14,51800.0
2009-10-20 14:30:00,42.14,42.2,41.94,41.94,67900.0,42.14,42.2,41.94,41.94,67900.0
2009-10-20 15:00:00,41.94,42.1,41.74,41.95,245100.0,41.94,42.1,41.74,41.95,245100.0
2009-10-20 15:30:00,41.94,42.09,41.79,41.98,303600.0,41.94,42.09,41.79,41.98,303600.0
2009-10-21 09:30:00,42.06,42.48,41.81,42.28,45800.0,42.06,42.48,41.81,42.28,45800.0
2009-10-21 10:00:00,42.24,42.78,42.24,42.49,163100.0,42.24,42.78,42.24,42.49,163100.0
2009-10-21 10:30:00,42.49,42.79,42.46,42.54,131800.0,42.49,42.79,42.46,42.54,131800.0
2009-10-21 11:00:00,42.53,42.75,42.48,42.71,76800.0,42.53,42.75,42.48,42.71,76800.0
2009-10-21 11:30:00,42.73,42.75,42.33,42.38,42300.0,42.73,42.75,42.33,42.38,42300.0
2009-10-21 12:00:00,42.36,42.58,42.32,42.41,104100.0,42.36,42.58,42.32,42.41,104100.0
2009-10-21 12:30:00,42.41,42.5,42.29,42.48,14600.0,42.41,42.5,42.29,42.48,14600.0
2009-10-21 13:00:00,42.5,42.53,42.46,42.47,12900.0,42.5,42.53,42.46,42.47,12900.0
2009-10-21 13:30:00,42.46,42.59,42.42,42.58,12300.0,42.46,42.59,42.42,42.58,12300.0
2009-10-21 14:00:00,42.57,42.6,42.42,42.44,30900.0,42.57,42.6,42.42,42.44,30900.0
2009-10-21 14:30:00,42.43,42.45,42.3,42.34,57300.0,42.43,42.45,42.3,42.34,57300.0
2009-10-21 15:00:00,42.35,42.4,42.07,42.1,68200.0,42.35,42.4,42.07,42.1,68200.0
2009-10-21 15:30:00,42.1,42.1,41.36,41.39,190400.0,42.1,42.1,41.36,41.39,190400.0
2009-10-22 09:30:00,41.52,42.28,41.11,41.45,31700.0,41.52,42.28,41.11,41.45,31700.0
2009-10-22 10:00:00,41.47,42.1,41.47,42.07,69100.0,41.47,42.1,41.47,42.07,69100.0
2009-10-22 10:30:00,42.08,42.12,41.85,41.93,26600.0,42.08,42.12,41.85,41.93,26600.0
2009-10-22 11:00:00,41.93,42.17,41.85,42.1,16500.0,41.93,42.17,41.85,42.1,16500.0
2009-10-22 11:30:00,42.05,42.17,41.98,42.01,8800.0,42.05,42.17,41.98,42.01,8800.0
2009-10-22 12:00:00,42.05,42.19,42.02,42.11,6100.0,42.05,42.19,42.02,42.11,6100.0
2009-10-22 12:30:00,42.11,42.13,41.97,42.01,33800.0,42.11,42.13,41.97,42.01,33800.0
2009-10-22 13:00:00,42.01,42.15,41.94,41.94,37200.0,42.01,42.15,41.94,41.94,37200.0
2009-10-22 13:30:00,41.95,42.01,41.9,42.01,29100.0,41.95,42.01,41.9,42.01,29100.0
2009-10-22 14:00:00,42.0,42.2,42.0,42.17,17800.0,42.0,42.2,42.0,42.17,17800.0
2009-10-22 14:30:00,42.18,42.2,42.04,42.11,21300.0,42.18,42.2,42.04,42.11,21300.0
2009-10-22 15:00:00,42.1,42.4,42.06,42.34,39600.0,42.1,42.4,42.06,42.34,39600.0
2009-10-22 15:30:00,42.35,42.41,42.23,42.35,69900.0,42.35,42.41,42.23,42.35,69900.0
2009-10-23 09:30:00,42.33,42.95,41.99,42.53,124000.0,42.33,42.95,41.99,42.53,124000.0
2009-10-23 10:00:00,42.46,42.72,42.2,42.72,61400.0,42.46,42.72,42.2,42.72,61400.0
2009-10-23 10:30:00,42.71,42.77,42.42,42.44,62300.0,42.71,42.77,42.42,42.44,62300.0
2009-10-23 11:00:00,42.45,42.56,42.29,42.51,67100.0,42.45,42.56,42.29,42.51,67100.0
2009-10-23 11:30:00,42.51,42.65,42.43,42.58,45400.0,42.51,42.65,42.43,42.58,45400.0
2009-10-23 12:00:00,42.6,42.66,42.48,42.52,14800.0,42.6,42.66,42.48,42.52,14800.0
2009-10-23 12:30:00,42.52,42.58,42.42,42.46,15400.0,42.52,42.58,42.42,42.46,15400.0
2009-10-23 13:00:00,42.47,42.63,42.4,42.53,22600.0,42.47,42.63,42.4,42.53,22600.0
2009-10-23 13:30:00,42.54,42.73,42.4,42.68,32400.0,42.54,42.73,42.4,42.68,32400.0
2009-10-23 14:00:00,42.67,42.68,42.48,42.62,19400.0,42.67,42.68,42.48,42.62,19400.0
2009-10-23 14:30:00,42.63,42.69,42.47,42.51,36000.0,42.63,42.69,42.47,42.51,36000.0
2009-10-23 15:00:00,42.53,42.79,42.53,42.61,70300.0,42.53,42.79,42.53,42.61,70300.0
2009-10-23 15:30:00,42.61,42.61,42.47,42.58,176500.0,42.61,42.61,42.47,42.58,176500.0
2009-10-26 09:30:00,42.47,42.62,42.0,42.58,28000.0,42.47,42.62,42.0,42.58,28000.0
2009-10-26 10:00:00,42.59,42.68,42.34,42.41,45900.0,42.59,42.68,42.34,42.41,45900.0
2009-10-26 10:30:00,42.38,42.46,42.22,42.42,26000.0,42.38,42.46,42.22,42.42,26000.0
2009-10-26 11:00:00,42.4,42.41,42.09,42.18,17500.0,42.4,42.41,42.09,42.18,17500.0
2009-10-26 11:30:00,42.18,42.19,41.65,41.65,46400.0,42.18,42.19,41.65,41.65,46400.0
2009-10-26 12:00:00,41.7,41.76,41.4,41.65,19000.0,41.7,41.76,41.4,41.65,19000.0
2009-10-26 12:30:00,41.66,41.73,41.43,41.72,17700.0,41.66,41.73,41.43,41.72,17700.0
2009-10-26 13:00:00,41.66,41.66,41.54,41.54,6900.0,41.66,41.66,41.54,41.54,6900.0
2009-10-26 13:30:00,41.54,41.57,41.37,41.42,13600.0,41.54,41.57,41.37,41.42,13600.0
2009-10-26 14:00:00,41.43,41.58,41.43,41.53,15200.0,41.43,41.58,41.43,41.53,15200.0
2009-10-26 14:30:00,41.49,41.7,41.49,41.59,44100.0,41.49,41.7,41.49,41.59,44100.0
2009-10-26 15:00:00,41.55,41.67,41.5,41.55,22100.0,41.55,41.67,41.5,41.55,22100.0
2009-10-26 15:30:00,41.57,41.75,41.43,41.64,53200.0,41.57,41.75,41.43,41.64,53200.0
2009-10-27 09:30:00,41.61,42.23,41.61,42.03,23900.0,41.61,42.23,41.61,42.03,23900.0
2009-10-27 10:00:00,42.03,42.03,41.45,41.99,28300.0,42.03,42.03,41.45,41.99,28300.0
2009-10-27 10:30:00,42.0,42.18,41.8,42.03,30700.0,42.0,42.18,41.8,42.03,30700.0
2009-10-27 11:00:00,42.01,42.34,42.01,42.21,43200.0,42.01,42.34,42.01,42.21,43200.0
2009-10-27 11:30:00,42.19,42.31,42.05,42.12,38900.0,42.19,42.31,42.05,42.12,38900.0
2009-10-27 12:00:00,42.12,42.23,42.11,42.2,15700.0,42.12,42.23,42.11,42.2,15700.0
2009-10-27 12:30:00,42.2,42.27,42.16,42.16,14300.0,42.2,42.27,42.16,42.16,14300.0
2009-10-27 13:00:00,42.17,42.28,42.05,42.11,30300.0,42.17,42.28,42.05,42.11,30300.0
2009-10-27 13:30:00,42.09,42.16,42.05,42.16,26300.0,42.09,42.16,42.05,42.16,26300.0
2009-10-27 14:00:00,42.11,42.3,42.07,42.27,32400.0,42.11,42.3,42.07,42.27,32400.0
2009-10-27 14:30:00,42.27,42.33,42.12,42.27,31600.0,42.27,42.33,42.12,42.27,31600.0
2009-10-27 15:00:00,42.28,42.36,42.2,42.24,39300.0,42.28,42.36,42.2,42.24,39300.0
2009-10-27 15:30:00,42.25,42.3,42.05,42.16,105100.0,42.25,42.3,42.05,42.16,105100.0
2009-10-28 09:30:00,42.11,42.11,41.23,41.26,54000.0,42.11,42.11,41.23,41.26,54000.0
2009-10-28 10:00:00,41.24,41.28,40.95,41.12,54800.0,41.24,41.28,40.95,41.12,54800.0
2009-10-28 10:30:00,41.12,41.48,40.92,41.12,40800.0,41.12,41.48,40.92,41.12,40800.0
2009-10-28 11:00:00,41.12,41.12,40.52,40.57,77800.0,41.12,41.12,40.52,40.57,77800.0
2009-10-28 11:30:00,40.56,40.73,40.48,40.59,68400.0,40.56,40.73,40.48,40.59,68400.0
2009-10-28 12:00:00,40.57,40.61,40.42,40.53,26200.0,40.57,40.61,40.42,40.53,26200.0
2009-10-28 12:30:00,40.56,40.56,40.33,40.46,33800.0,40.56,40.56,40.33,40.46,33800.0
2009-10-28 13:00:00,40.44,40.5,40.34,40.4,31100.0,40.44,40.5,40.34,40.4,31100.0
2009-10-28 13:30:00,40.42,40.48,40.33,40.46,22500.0,40.42,40.48,40.33,40.46,22500.0
2009-10-28 14:00:00,40.45,40.62,40.41,40.51,47000.0,40.45,40.62,40.41,40.51,47000.0
2009-10-28 14:30:00,40.51,40.76,40.46,40.65,48900.0,40.51,40.76,40.46,40.65,48900.0
2009-10-28 15:00:00,40.62,40.83,40.57,40.72,95200.0,40.62,40.83,40.57,40.72,95200.0
2009-10-28 15:30:00,40.72,40.88,40.45,40.6,150100.0,40.72,40.88,40.45,40.6,150100.0
2009-10-29 09:30:00,41.28,43.18,41.0,42.63,339800.0,41.28,43.18,41.0,42.63,339800.0
2009-10-29 10:00:00,42.63,43.29,42.43,43.05,197600.0,42.63,43.29,42.43,43.05,197600.0
2009-10-29 10:30:00,43.04,43.36,42.87,43.09,110300.0,43.04,43.36,42.87,43.09,110300.0
2009-10-29 11:00:00,43.1,43.29,42.97,43.16,97500.0,43.1,43.29,42.97,43.16,97500.0
2009-10-29 11:30:00,43.13,43.32,42.99,43.19,82800.0,43.13,43.32,42.99,43.19,82800.0
2009-10-29 12:00:00,43.21,43.46,43.17,43.42,48600.0,43.21,43.46,43.17,43.42,48600.0
2009-10-29 12:30:00,43.43,43.56,43.24,43.44,69400.0,43.43,43.56,43.24,43.44,69400.0
2009-10-29 13:00:00,43.43,43.53,43.24,43.42,63800.0,43.43,43.53,43.24,43.42,63800.0
2009-10-29 13:30:00,43.39,43.57,43.34,43.5,115000.0,43.39,43.57,43.34,43.5,115000.0
2009-10-29 14:00:00,43.5,43.55,43.34,43.44,62500.0,43.5,43.55,43.34,43.44,62500.0
2009-10-29 14:30:00,43.44,43.56,43.38,43.39,85000.0,43.44,43.56,43.38,43.39,85000.0
2009-10-29 15:00:00,43.38,43.53,43.24,43.27,127900.0,43.38,43.53,43.24,43.27,127900.0
2009-10-29 15:30:00,43.27,43.56,43.19,43.41,238300.0,43.27,43.56,43.19,43.41,238300.0
2009-10-30 09:30:00,43.04,43.7,43.01,43.25,72200.0,43.04,43.7,43.01,43.25,72200.0
2009-10-30 10:00:00,43.22,43.37,43.16,43.2,27700.0,43.22,43.37,43.16,43.2,27700.0
2009-10-30 10:30:00,43.18,43.22,42.9,43.05,56600.0,43.18,43.22,42.9,43.05,56600.0
2009-10-30 11:00:00,43.05,43.13,42.96,43.03,47500.0,43.05,43.13,42.96,43.03,47500.0
2009-10-30 11:30:00,43.02,43.2,42.88,42.92,41500.0,43.02,43.2,42.88,42.92,41500.0
2009-10-30 12:00:00,42.92,43.19,42.88,42.99,77400.0,42.92,43.19,42.88,42.99,77400.0
2009-10-30 12:30:00,42.97,43.14,42.81,42.92,49200.0,42.97,43.14,42.81,42.92,49200.0
2009-10-30 13:00:00,42.92,43.0,42.86,42.97,40200.0,42.92,43.0,42.86,42.97,40200.0
2009-10-30 13:30:00,42.97,43.02,42.62,42.86,50400.0,42.97,43.02,42.62,42.86,50400.0
2009-10-30 14:00:00,42.85,42.89,42.68,42.73,90700.0,42.85,42.89,42.68,42.73,90700.0
2009-10-30 14:30:00,42.73,42.95,42.7,42.91,54400.0,42.73,42.95,42.7,42.91,54400.0
2009-10-30 15:00:00,42.87,43.0,42.82,42.97,78100.0,42.87,43.0,42.82,42.97,78100.0
2009-10-30 15:30:00,42.97,43.06,42.36,42.54,201800.0,42.97,43.06,42.36,42.54,201800.0
2009-11-02 09:30:00,42.52,43.0,42.01,42.65,89300.0,42.52,43.0,42.01,42.65,89300.0
2009-11-02 10:00:00,42.58,42.9,42.58,42.69,53200.0,42.58,42.9,42.58,42.69,53200.0
2009-11-02 10:30:00,42.69,42.93,42.66,42.87,42100.0,42.69,42.93,42.66,42.87,42100.0
2009-11-02 11:00:00,42.85,42.97,42.77,42.86,27300.0,42.85,42.97,42.77,42.86,27300.0
2009-11-02 11:30:00,42.83,42.89,42.77,42.83,22600.0,42.83,42.89,42.77,42.83,22600.0
2009-11-02 12:00:00,42.8,42.91,42.74,42.75,24300.0,42.8,42.91,42.74,42.75,24300.0
2009-11-02 12:30:00,42.75,42.78,42.45,42.48,32200.0,42.75,42.78,42.45,42.48,32200.0
2009-11-02 13:00:00,42.48,42.52,42.38,42.49,36900.0,42.48,42.52,42.38,42.49,36900.0
2009-11-02 13:30:00,42.49,42.54,42.25,42.26,31200.0,42.49,42.54,42.25,42.26,31200.0
2009-11-02 14:00:00,42.25,42.28,42.1,42.28,41200.0,42.25,42.28,42.1,42.28,41200.0
2009-11-02 14:30:00,42.35,42.36,42.19,42.31,36900.0,42.35,42.36,42.19,42.31,36900.0
2009-11-02 15:00:00,42.31,42.33,42.1,42.16,33200.0,42.31,42.33,42.1,42.16,33200.0
2009-11-02 15:30:00,42.15,42.28,42.02,42.27,121900.0,42.15,42.28,42.02,42.27,121900.0
2009-11-03 09:30:00,41.91,42.21,41.81,42.14,15900.0,41.91,42.21,41.81,42.14,15900.0
2009-11-03 10:00:00,42.06,42.21,42.01,42.2,24900.0,42.06,42.21,42.01,42.2,24900.0
2009-11-03 10:30:00,42.17,42.22,42.03,42.22,24300.0,42.17,42.22,42.03,42.22,24300.0
2009-11-03 11:00:00,42.2,42.21,41.94,42.09,24900.0,42.2,42.21,41.94,42.09,24900.0
2009-11-03 11:30:00,42.06,42.44,42.05,42.42,24900.0,42.06,42.44,42.05,42.42,24900.0
2009-11-03 12:00:00,42.44,42.49,42.31,42.35,8300.0,42.44,42.49,42.31,42.35,8300.0
2009-11-03 12:30:00,42.36,42.61,42.35,42.57,15700.0,42.36,42.61,42.35,42.57,15700.0
2009-11-03 13:00:00,42.57,42.6,42.49,42.54,11300.0,42.57,42.6,42.49,42.54,11300.0
2009-11-03 13:30:00,42.53,42.61,42.44,42.61,14800.0,42.53,42.61,42.44,42.61,14800.0
2009-11-03 14:00:00,42.61,42.64,42.5,42.57,16900.0,42.61,42.64,42.5,42.57,16900.0
2009-11-03 14:30:00,42.55,42.79,42.55,42.75,38400.0,42.55,42.79,42.55,42.75,38400.0
2009-11-03 15:00:00,42.75,42.75,42.53,42.63,19200.0,42.75,42.75,42.53,42.63,19200.0
2009-11-03 15:30:00,42.63,42.8,42.6,42.66,83400.0,42.63,42.8,42.6,42.66,83400.0
2009-11-04 09:30:00,42.99,43.12,42.5,43.12,43800.0,42.99,43.12,42.5,43.12,43800.0
2009-11-04 10:00:00,43.11,43.56,42.72,43.5,41800.0,43.11,43.56,42.72,43.5,41800.0
2009-11-04 10:30:00,43.5,43.62,43.39,43.42,32600.0,43.5,43.62,43.39,43.42,32600.0
2009-11-04 11:00:00,43.4,43.4,43.24,43.25,32200.0,43.4,43.4,43.24,43.25,32200.0
2009-11-04 11:30:00,43.24,43.31,43.22,43.22,16000.0,43.24,43.31,43.22,43.22,16000.0
2009-11-04 12:00:00,43.16,43.17,42.99,42.99,26000.0,43.16,43.17,42.99,42.99,26000.0
2009-11-04 12:30:00,42.99,43.07,42.99,43.01,15200.0,42.99,43.07,42.99,43.01,15200.0
2009-11-04 13:00:00,43.02,43.05,42.93,42.95,19400.0,43.02,43.05,42.93,42.95,19400.0
2009-11-04 13:30:00,42.97,43.15,42.83,42.89,55300.0,42.97,43.15,42.83,42.89,55300.0
2009-11-04 14:00:00,42.93,42.93,42.59,42.69,31800.0,42.93,42.93,42.59,42.69,31800.0
2009-11-04 14:30:00,42.69,43.01,42.67,42.99,27000.0,42.69,43.01,42.67,42.99,27000.0
2009-11-04 15:00:00,42.98,42.98,42.6,42.67,16700.0,42.98,42.98,42.6,42.67,16700.0
2009-11-04 15:30:00,42.64,42.85,42.63,42.64,165300.0,42.64,42.85,42.63,42.64,165300.0
2009-11-05 09:30:00,43.04,43.45,42.95,43.33,10900.0,43.04,43.45,42.95,43.33,10900.0
2009-11-05 10:00:00,43.39,43.47,43.28,43.33,28900.0,43.39,43.47,43.28,43.33,28900.0
2009-11-05 10:30:00,43.33,43.64,43.32,43.6,39200.0,43.33,43.64,43.32,43.6,39200.0
2009-11-05 11:00:00,43.61,43.68,43.53,43.56,72000.0,43.61,43.68,43.53,43.56,72000.0
2009-11-05 11:30:00,43.54,43.54,43.29,43.34,20700.0,43.54,43.54,43.29,43.34,20700.0
2009-11-05 12:00:00,43.32,43.44,43.28,43.34,12100.0,43.32,43.44,43.28,43.34,12100.0
2009-11-05 12:30:00,43.31,43.61,43.28,43.61,22500.0,43.31,43.61,43.28,43.61,22500.0
2009-11-05 13:00:00,43.6,43.6,43.37,43.43,8700.0,43.6,43.6,43.37,43.43,8700.0
2009-11-05 13:30:00,43.44,43.49,43.4,43.4,12100.0,43.44,43.49,43.4,43.4,12100.0
2009-11-05 14:00:00,43.41,43.48,43.22,43.25,52200.0,43.41,43.48,43.22,43.25,52200.0
2009-11-05 14:30:00,43.25,43.27,43.13,43.16,46200.0,43.25,43.27,43.13,43.16,46200.0
2009-11-05 15:00:00,43.15,43.23,42.92,43.13,133700.0,43.15,43.23,42.92,43.13,133700.0
2009-11-05 15:30:00,43.12,43.31,43.07,43.15,172900.0,43.12,43.31,43.07,43.15,172900.0
2009-11-06 09:30:00,42.79,43.57,42.27,43.38,42800.0,42.79,43.57,42.27,43.38,42800.0
2009-11-06 10:00:00,43.4,43.4,42.89,42.89,55100.0,43.4,43.4,42.89,42.89,55100.0
2009-11-06 10:30:00,42.88,42.97,42.79,42.9,22900.0,42.88,42.97,42.79,42.9,22900.0
2009-11-06 11:00:00,42.92,43.05,42.86,42.95,29500.0,42.92,43.05,42.86,42.95,29500.0
2009-11-06 11:30:00,42.94,42.95,42.64,42.71,31500.0,42.94,42.95,42.64,42.71,31500.0
2009-11-06 12:00:00,42.76,42.93,42.66,42.8,22200.0,42.76,42.93,42.66,42.8,22200.0
2009-11-06 12:30:00,42.8,42.85,42.65,42.69,27500.0,42.8,42.85,42.65,42.69,27500.0
2009-11-06 13:00:00,42.69,42.94,42.62,42.79,23000.0,42.69,42.94,42.62,42.79,23000.0
2009-11-06 13:30:00,42.79,43.02,42.77,42.94,46600.0,42.79,43.02,42.77,42.94,46600.0
2009-11-06 14:00:00,42.94,42.99,42.78,42.83,27400.0,42.94,42.99,42.78,42.83,27400.0
2009-11-06 14:30:00,42.79,42.91,42.74,42.87,25300.0,42.79,42.91,42.74,42.87,25300.0
2009-11-06 15:00:00,42.87,43.03,42.79,43.01,70700.0,42.87,43.03,42.79,43.01,70700.0
2009-11-06 15:30:00,42.99,43.11,42.89,42.98,79200.0,42.99,43.11,42.89,42.98,79200.0
2009-11-09 09:30:00,43.35,43.35,42.82,42.82,14700.0,43.35,43.35,42.82,42.82,14700.0
2009-11-09 10:00:00,42.88,43.01,42.61,42.67,38300.0,42.88,43.01,42.61,42.67,38300.0
2009-11-09 10:30:00,42.69,42.87,42.68,42.84,16100.0,42.69,42.87,42.68,42.84,16100.0
2009-11-09 11:00:00,42.82,42.84,42.48,42.48,22400.0,42.82,42.84,42.48,42.48,22400.0
2009-11-09 11:30:00,42.47,42.8,42.4,42.78,37300.0,42.47,42.8,42.4,42.78,37300.0
2009-11-09 12:00:00,42.74,42.78,42.64,42.69,26000.0,42.74,42.78,42.64,42.69,26000.0
2009-11-09 12:30:00,42.62,42.66,42.46,42.66,26300.0,42.62,42.66,42.46,42.66,26300.0
2009-11-09 13:00:00,42.71,42.86,42.7,42.85,33800.0,42.71,42.86,42.7,42.85,33800.0
2009-11-09 13:30:00,42.83,42.83,42.71,42.76,38300.0,42.83,42.83,42.71,42.76,38300.0
2009-11-09 14:00:00,42.77,42.91,42.69,42.71,28500.0,42.77,42.91,42.69,42.71,28500.0
2009-11-09 14:30:00,42.71,42.9,42.63,42.86,21200.0,42.71,42.9,42.63,42.86,21200.0
2009-11-09 15:00:00,42.87,42.99,42.87,42.95,26200.0,42.87,42.99,42.87,42.95,26200.0
2009-11-09 15:30:00,42.95,43.09,42.87,43.06,35400.0,42.95,43.09,42.87,43.06,35400.0
2009-11-10 09:30:00,42.82,43.15,42.51,43.14,48100.0,42.82,43.15,42.51,43.14,48100.0
2009-11-10 10:00:00,43.13,43.25,42.89,42.98,21200.0,43.13,43.25,42.89,42.98,21200.0
2009-11-10 10:30:00,42.98,43.06,42.87,42.98,14500.0,42.98,43.06,42.87,42.98,14500.0
2009-11-10 11:00:00,42.99,43.03,42.88,42.97,23600.0,42.99,43.03,42.88,42.97,23600.0
2009-11-10 11:30:00,43.0,43.04,42.94,43.02,6900.0,43.0,43.04,42.94,43.02,6900.0
2009-11-10 12:00:00,43.02,43.04,42.95,43.01,10000.0,43.02,43.04,42.95,43.01,10000.0
2009-11-10 12:30:00,42.99,43.1,42.99,43.07,12700.0,42.99,43.1,42.99,43.07,12700.0
2009-11-10 13:00:00,43.06,43.07,42.98,42.99,5200.0,43.06,43.07,42.98,42.99,5200.0
2009-11-10 13:30:00,42.99,43.04,42.97,43.02,24500.0,42.99,43.04,42.97,43.02,24500.0
2009-11-10 14:00:00,43.01,43.15,42.95,43.13,39100.0,43.01,43.15,42.95,43.13,39100.0
2009-11-10 14:30:00,43.14,43.35,43.12,43.27,29900.0,43.14,43.35,43.12,43.27,29900.0
2009-11-10 15:00:00,43.27,43.31,43.23,43.24,38400.0,43.27,43.31,43.23,43.24,38400.0
2009-11-10 15:30:00,43.25,43.29,43.18,43.25,66300.0,43.25,43.29,43.18,43.25,66300.0
2009-11-11 09:30:00,43.16,43.37,43.06,43.25,26600.0,43.16,43.37,43.06,43.25,26600.0
2009-11-11 10:00:00,43.28,43.37,43.13,43.26,47000.0,43.28,43.37,43.13,43.26,47000.0
2009-11-11 10:30:00,43.25,43.39,43.0,43.04,20800.0,43.25,43.39,43.0,43.04,20800.0
2009-11-11 11:00:00,43.01,43.01,42.73,42.73,10300.0,43.01,43.01,42.73,42.73,10300.0
2009-11-11 11:30:00,42.76,43.1,42.76,43.1,16300.0,42.76,43.1,42.76,43.1,16300.0
2009-11-11 12:00:00,43.06,43.06,42.94,42.96,33900.0,43.06,43.06,42.94,42.96,33900.0
2009-11-11 12:30:00,42.98,43.19,42.98,43.19,27200.0,42.98,43.19,42.98,43.19,27200.0
2009-11-11 13:00:00,43.16,43.3,43.05,43.08,29000.0,43.16,43.3,43.05,43.08,29000.0
2009-11-11 13:30:00,43.1,43.23,43.1,43.17,11800.0,43.1,43.23,43.1,43.17,11800.0
2009-11-11 14:00:00,43.18,43.22,43.12,43.15,66000.0,43.18,43.22,43.12,43.15,66000.0
2009-11-11 14:30:00,43.16,43.29,43.16,43.29,16300.0,43.16,43.29,43.16,43.29,16300.0
2009-11-11 15:00:00,43.28,43.37,43.2,43.34,40000.0,43.28,43.37,43.2,43.34,40000.0
2009-11-11 15:30:00,43.34,43.45,43.18,43.34,97600.0,43.34,43.45,43.18,43.34,97600.0
2009-11-12 09:30:00,43.12,43.22,42.77,43.15,12300.0,43.12,43.22,42.77,43.15,12300.0
2009-11-12 10:00:00,43.11,43.12,42.97,43.02,13300.0,43.11,43.12,42.97,43.02,13300.0
2009-11-12 10:30:00,43.0,43.27,43.0,43.11,5500.0,43.0,43.27,43.0,43.11,5500.0
2009-11-12 11:00:00,43.05,43.1,42.82,42.82,7600.0,43.05,43.1,42.82,42.82,7600.0
2009-11-12 11:30:00,42.81,42.81,42.5,42.71,25000.0,42.81,42.81,42.5,42.71,25000.0
2009-11-12 12:00:00,42.71,42.71,42.41,42.45,21500.0,42.71,42.71,42.41,42.45,21500.0
2009-11-12 12:30:00,42.45,42.55,42.41,42.5,38300.0,42.45,42.55,42.41,42.5,38300.0
2009-11-12 13:00:00,42.46,42.46,42.24,42.41,26100.0,42.46,42.46,42.24,42.41,26100.0
2009-11-12 13:30:00,42.41,42.53,42.35,42.43,16000.0,42.41,42.53,42.35,42.43,16000.0
2009-11-12 14:00:00,42.45,42.53,42.31,42.32,19400.0,42.45,42.53,42.31,42.32,19400.0
2009-11-12 14:30:00,42.33,42.4,42.32,42.4,48700.0,42.33,42.4,42.32,42.4,48700.0
2009-11-12 15:00:00,42.39,42.46,42.32,42.44,26500.0,42.39,42.46,42.32,42.44,26500.0
2009-11-12 15:30:00,42.42,42.42,42.14,42.19,67100.0,42.42,42.42,42.14,42.19,67100.0
2009-11-13 09:30:00,42.39,42.81,41.69,41.98,27400.0,42.39,42.81,41.69,41.98,27400.0
2009-11-13 10:00:00,41.97,42.13,41.83,42.07,21500.0,41.97,42.13,41.83,42.07,21500.0
2009-11-13 10:30:00,42.1,42.14,41.93,42.0,14000.0,42.1,42.14,41.93,42.0,14000.0
2009-11-13 11:00:00,41.99,42.04,41.73,41.74,15000.0,41.99,42.04,41.73,41.74,15000.0
2009-11-13 11:30:00,41.76,41.77,41.51,41.56,23500.0,41.76,41.77,41.51,41.56,23500.0
2009-11-13 12:00:00,41.57,41.98,41.57,41.86,32600.0,41.57,41.98,41.57,41.86,32600.0
2009-11-13 12:30:00,41.84,41.94,41.61,41.76,35900.0,41.84,41.94,41.61,41.76,35900.0
2009-11-13 13:00:00,41.78,41.92,41.75,41.85,16900.0,41.78,41.92,41.75,41.85,16900.0
2009-11-13 13:30:00,41.87,41.89,41.75,41.79,17500.0,41.87,41.89,41.75,41.79,17500.0
2009-11-13 14:00:00,41.79,41.92,41.76,41.78,22500.0,41.79,41.92,41.76,41.78,22500.0
2009-11-13 14:30:00,41.78,41.88,41.73,41.77,37000.0,41.78,41.88,41.73,41.77,37000.0
2009-11-13 15:00:00,41.75,41.83,41.74,41.78,27100.0,41.75,41.83,41.74,41.78,27100.0
2009-11-13 15:30:00,41.78,41.85,41.62,41.73,121300.0,41.78,41.85,41.62,41.73,121300.0
2009-11-16 09:30:00,42.04,42.56,41.81,42.45,18000.0,42.04,42.56,41.81,42.45,18000.0
2009-11-16 10:00:00,42.42,42.77,42.4,42.74,28200.0,42.42,42.77,42.4,42.74,28200.0
2009-11-16 10:30:00,42.71,42.84,42.59,42.79,20300.0,42.71,42.84,42.59,42.79,20300.0
2009-11-16 11:00:00,42.8,42.92,42.8,42.87,19800.0,42.8,42.92,42.8,42.87,19800.0
2009-11-16 11:30:00,42.88,43.03,42.88,42.99,20500.0,42.88,43.03,42.88,42.99,20500.0
2009-11-16 12:00:00,42.98,43.1,42.96,43.0,16100.0,42.98,43.1,42.96,43.0,16100.0
2009-11-16 12:30:00,43.0,43.05,42.86,43.05,12900.0,43.0,43.05,42.86,43.05,12900.0
2009-11-16 13:00:00,43.05,43.25,42.99,43.19,34000.0,43.05,43.25,42.99,43.19,34000.0
2009-11-16 13:30:00,43.19,43.39,43.17,43.3,26700.0,43.19,43.39,43.17,43.3,26700.0
2009-11-16 14:00:00,43.3,43.45,43.3,43.37,29800.0,43.3,43.45,43.3,43.37,29800.0
2009-11-16 14:30:00,43.39,43.53,43.35,43.48,25200.0,43.39,43.53,43.35,43.48,25200.0
2009-11-16 15:00:00,43.48,43.51,43.31,43.37,65000.0,43.48,43.51,43.31,43.37,65000.0
2009-11-16 15:30:00,43.38,43.7,43.35,43.69,143100.0,43.38,43.7,43.35,43.69,143100.0
2009-11-17 09:30:00,43.39,43.96,43.2,43.95,34700.0,43.39,43.96,43.2,43.95,34700.0
2009-11-17 10:00:00,43.94,44.11,43.88,43.94,61500.0,43.94,44.11,43.88,43.94,61500.0
2009-11-17 10:30:00,43.9,44.0,43.85,43.9,40900.0,43.9,44.0,43.85,43.9,40900.0
2009-11-17 11:00:00,43.91,44.33,43.9,44.23,52200.0,43.91,44.33,43.9,44.23,52200.0
2009-11-17 11:30:00,44.21,44.42,44.18,44.34,55800.0,44.21,44.42,44.18,44.34,55800.0
2009-11-17 12:00:00,44.35,44.42,44.22,44.25,39600.0,44.35,44.42,44.22,44.25,39600.0
2009-11-17 12:30:00,44.24,44.3,44.19,44.26,21800.0,44.24,44.3,44.19,44.26,21800.0
2009-11-17 13:00:00,44.26,44.5,44.25,44.48,29100.0,44.26,44.5,44.25,44.48,29100.0
2009-11-17 13:30:00,44.48,44.5,44.38,44.43,68800.0,44.48,44.5,44.38,44.43,68800.0
2009-11-17 14:00:00,44.41,44.52,44.4,44.49,59700.0,44.41,44.52,44.4,44.49,59700.0
2009-11-17 14:30:00,44.47,44.51,44.37,44.45,70800.0,44.47,44.51,44.37,44.45,70800.0
2009-11-17 15:00:00,44.45,44.47,44.38,44.41,52600.0,44.45,44.47,44.38,44.41,52600.0
2009-11-17 15:30:00,44.4,44.8,44.39,44.69,176400.0,44.4,44.8,44.39,44.69,176400.0
2009-11-18 09:30:00,44.83,45.26,44.7,44.89,75600.0,44.83,45.26,44.7,44.89,75600.0
2009-11-18 10:00:00,44.89,45.32,44.85,45.32,44100.0,44.89,45.32,44.85,45.32,44100.0
2009-11-18 10:30:00,45.32,45.34,45.01,45.06,25800.0,45.32,45.34,45.01,45.06,25800.0
2009-11-18 11:00:00,45.06,45.17,45.04,45.05,36300.0,45.06,45.17,45.04,45.05,36300.0
2009-11-18 11:30:00,45.05,45.13,45.01,45.05,26800.0,45.05,45.13,45.01,45.05,26800.0
2009-11-18 12:00:00,45.03,45.05,44.93,44.98,24900.0,45.03,45.05,44.93,44.98,24900.0
2009-11-18 12:30:00,45.0,45.15,44.97,45.05,31100.0,45.0,45.15,44.97,45.05,31100.0
2009-11-18 13:00:00,45.05,45.27,45.05,45.15,39400.0,45.05,45.27,45.05,45.15,39400.0
2009-11-18 13:30:00,45.15,45.27,45.12,45.23,86700.0,45.15,45.27,45.12,45.23,86700.0
2009-11-18 14:00:00,45.24,45.49,45.24,45.31,48100.0,45.24,45.49,45.24,45.31,48100.0
2009-11-18 14:30:00,45.31,45.34,45.25,45.27,40200.0,45.31,45.34,45.25,45.27,40200.0
2009-11-18 15:00:00,45.28,45.39,45.24,45.3,33500.0,45.28,45.39,45.24,45.3,33500.0
2009-11-18 15:30:00,45.3,45.33,45.18,45.28,101000.0,45.3,45.33,45.18,45.28,101000.0
2009-11-19 09:30:00,44.94,44.99,44.41,44.64,68300.0,44.94,44.99,44.41,44.64,68300.0
2009-11-19 10:00:00,44.63,44.86,44.52,44.79,54500.0,44.63,44.86,44.52,44.79,54500.0
2009-11-19 10:30:00,44.78,44.79,44.59,44.64,51300.0,44.78,44.79,44.59,44.64,51300.0
2009-11-19 11:00:00,44.61,44.67,44.5,44.51,34900.0,44.61,44.67,44.5,44.51,34900.0
2009-11-19 11:30:00,44.51,44.6,44.51,44.56,33700.0,44.51,44.6,44.51,44.56,33700.0
2009-11-19 12:00:00,44.56,44.68,44.52,44.62,36300.0,44.56,44.68,44.52,44.62,36300.0
2009-11-19 12:30:00,44.66,44.79,44.43,44.45,26300.0,44.66,44.79,44.43,44.45,26300.0
2009-11-19 13:00:00,44.44,44.56,44.42,44.52,37400.0,44.44,44.56,44.42,44.52,37400.0
2009-11-19 13:30:00,44.52,44.72,44.5,44.67,63600.0,44.52,44.72,44.5,44.67,63600.0
2009-11-19 14:00:00,44.66,44.82,44.63,44.65,52500.0,44.66,44.82,44.63,44.65,52500.0
2009-11-19 14:30:00,44.66,44.93,44.65,44.78,58500.0,44.66,44.93,44.65,44.78,58500.0
2009-11-19 15:00:00,44.77,44.86,44.75,44.84,41700.0,44.77,44.86,44.75,44.84,41700.0
2009-11-19 15:30:00,44.83,44.87,44.71,44.81,75800.0,44.83,44.87,44.71,44.81,75800.0
2009-11-20 09:30:00,44.5,44.93,44.5,44.52,36300.0,44.5,44.93,44.5,44.52,36300.0
2009-11-20 10:00:00,44.5,44.52,44.25,44.49,37300.0,44.5,44.52,44.25,44.49,37300.0
2009-11-20 10:30:00,44.48,44.51,44.38,44.47,35300.0,44.48,44.51,44.38,44.47,35300.0
2009-11-20 11:00:00,44.48,44.59,44.45,44.48,16100.0,44.48,44.59,44.45,44.48,16100.0
2009-11-20 11:30:00,44.49,44.62,44.45,44.6,32800.0,44.49,44.62,44.45,44.6,32800.0
2009-11-20 12:00:00,44.6,45.04,44.6,45.03,62000.0,44.6,45.04,44.6,45.03,62000.0
2009-11-20 12:30:00,45.01,45.08,44.8,44.98,57300.0,45.01,45.08,44.8,44.98,57300.0
2009-11-20 13:00:00,44.99,44.99,44.81,44.81,29800.0,44.99,44.99,44.81,44.81,29800.0
2009-11-20 13:30:00,44.81,44.81,44.7,44.78,39900.0,44.81,44.81,44.7,44.78,39900.0
2009-11-20 14:00:00,44.78,44.8,44.72,44.78,28400.0,44.78,44.8,44.72,44.78,28400.0
2009-11-20 14:30:00,44.78,44.9,44.78,44.9,44000.0,44.78,44.9,44.78,44.9,44000.0
2009-11-20 15:00:00,44.9,45.02,44.87,44.95,66900.0,44.9,45.02,44.87,44.95,66900.0
2009-11-20 15:30:00,44.95,44.97,44.77,44.9,90800.0,44.95,44.97,44.77,44.9,90800.0
2009-11-23 09:30:00,45.65,45.75,45.09,45.35,59900.0,45.65,45.75,45.09,45.35,59900.0
2009-11-23 10:00:00,45.7,45.99,45.35,45.95,35600.0,45.7,45.99,45.35,45.95,35600.0
2009-11-23 10:30:00,45.93,45.98,45.8,45.84,39400.0,45.93,45.98,45.8,45.84,39400.0
2009-11-23 11:00:00,45.84,45.86,45.04,45.09,110900.0,45.84,45.86,45.04,45.09,110900.0
2009-11-23 11:30:00,45.08,45.08,44.76,44.78,54500.0,45.08,45.08,44.76,44.78,54500.0
2009-11-23 12:00:00,44.79,44.84,44.37,44.55,44300.0,44.79,44.84,44.37,44.55,44300.0
2009-11-23 12:30:00,44.56,44.64,44.44,44.53,23700.0,44.56,44.64,44.44,44.53,23700.0
2009-11-23 13:00:00,44.52,44.56,44.32,44.37,17500.0,44.52,44.56,44.32,44.37,17500.0
2009-11-23 13:30:00,44.35,44.49,44.35,44.46,16700.0,44.35,44.49,44.35,44.46,16700.0
2009-11-23 14:00:00,44.48,44.56,44.47,44.56,21100.0,44.48,44.56,44.47,44.56,21100.0
2009-11-23 14:30:00,44.56,44.59,44.46,44.54,42500.0,44.56,44.59,44.46,44.54,42500.0
2009-11-23 15:00:00,44.55,44.61,44.53,44.6,36800.0,44.55,44.61,44.53,44.6,36800.0
2009-11-23 15:30:00,44.61,44.7,44.56,44.7,127600.0,44.61,44.7,44.56,44.7,127600.0
2009-11-24 09:30:00,44.84,45.2,44.61,44.94,53200.0,44.84,45.2,44.61,44.94,53200.0
2009-11-24 10:00:00,44.93,45.18,44.86,45.01,45900.0,44.93,45.18,44.86,45.01,45900.0
2009-11-24 10:30:00,44.96,45.19,44.96,45.11,13500.0,44.96,45.19,44.96,45.11,13500.0
2009-11-24 11:00:00,45.1,45.27,45.09,45.27,21100.0,45.1,45.27,45.09,45.27,21100.0
2009-11-24 11:30:00,45.27,45.27,44.97,45.12,30600.0,45.27,45.27,44.97,45.12,30600.0
2009-11-24 12:00:00,45.11,45.44,45.08,45.33,18500.0,45.11,45.44,45.08,45.33,18500.0
2009-11-24 12:30:00,45.32,45.45,45.31,45.36,20800.0,45.32,45.45,45.31,45.36,20800.0
2009-11-24 13:00:00,45.36,45.53,45.32,45.53,16500.0,45.36,45.53,45.32,45.53,16500.0
2009-11-24 13:30:00,45.52,45.53,45.46,45.46,12400.0,45.52,45.53,45.46,45.46,12400.0
2009-11-24 14:00:00,45.47,45.51,45.39,45.44,16500.0,45.47,45.51,45.39,45.44,16500.0
2009-11-24 14:30:00,45.43,45.52,45.43,45.51,14200.0,45.43,45.52,45.43,45.51,14200.0
2009-11-24 15:00:00,45.52,45.53,45.43,45.52,20400.0,45.52,45.53,45.43,45.52,20400.0
2009-11-24 15:30:00,45.53,45.56,45.5,45.56,76000.0,45.53,45.56,45.5,45.56,76000.0
2009-11-25 09:30:00,45.34,45.97,45.23,45.37,60200.0,45.34,45.97,45.23,45.37,60200.0
2009-11-25 10:00:00,45.37,45.73,45.37,45.63,30000.0,45.37,45.73,45.37,45.63,30000.0
2009-11-25 10:30:00,45.63,45.66,45.5,45.64,22200.0,45.63,45.66,45.5,45.64,22200.0
2009-11-25 11:00:00,45.65,45.78,45.62,45.74,36000.0,45.65,45.78,45.62,45.74,36000.0
2009-11-25 11:30:00,45.73,45.95,45.73,45.89,38700.0,45.73,45.95,45.73,45.89,38700.0
2009-11-25 12:00:00,45.9,45.95,45.84,45.92,22200.0,45.9,45.95,45.84,45.92,22200.0
2009-11-25 12:30:00,45.91,45.91,45.82,45.83,14500.0,45.91,45.91,45.82,45.83,14500.0
2009-11-25 13:00:00,45.81,45.85,45.78,45.85,15400.0,45.81,45.85,45.78,45.85,15400.0
2009-11-25 13:30:00,45.87,45.89,45.8,45.89,23400.0,45.87,45.89,45.8,45.89,23400.0
2009-11-25 14:00:00,45.89,46.04,45.85,45.96,34400.0,45.89,46.04,45.85,45.96,34400.0
2009-11-25 14:30:00,45.98,46.04,45.89,45.93,44200.0,45.98,46.04,45.89,45.93,44200.0
2009-11-25 15:00:00,45.91,45.91,45.8,45.81,26800.0,45.91,45.91,45.8,45.81,26800.0
2009-11-25 15:30:00,45.83,45.83,45.72,45.77,77400.0,45.83,45.83,45.72,45.77,77400.0
2009-11-27 09:30:00,44.84,45.37,44.7,45.33,31200.0,44.84,45.37,44.7,45.33,31200.0
2009-11-27 10:00:00,45.33,45.74,45.32,45.66,20500.0,45.33,45.74,45.32,45.66,20500.0
2009-11-27 10:30:00,45.6,45.88,45.55,45.84,23100.0,45.6,45.88,45.55,45.84,23100.0
2009-11-27 11:00:00,45.84,46.23,45.84,46.16,19700.0,45.84,46.23,45.84,46.16,19700.0
2009-11-27 11:30:00,46.17,46.22,46.12,46.12,19900.0,46.17,46.22,46.12,46.12,19900.0
2009-11-27 12:00:00,46.12,46.15,45.98,46.03,10900.0,46.12,46.15,45.98,46.03,10900.0
2009-11-27 12:30:00,46.0,46.15,45.69,45.74,38400.0,46.0,46.15,45.69,45.74,38400.0
2009-11-27 13:00:00,45.74,45.75,45.73,45.73,10700.0,45.74,45.75,45.73,45.73,10700.0
2009-11-27 13:30:00,45.73,45.73,45.73,45.73,0.0,45.73,45.73,45.73,45.73,0.0
2009-11-27 14:00:00,45.73,45.73,45.73,45.73,0.0,45.73,45.73,45.73,45.73,0.0
2009-11-27 14:30:00,45.73,45.73,45.73,45.73,0.0,45.73,45.73,45.73,45.73,0.0
2009-11-27 15:00:00,45.73,45.73,45.73,45.73,0.0,45.73,45.73,45.73,45.73,0.0
2009-11-27 15:30:00,45.73,45.73,45.73,45.73,0.0,45.73,45.73,45.73,45.73,0.0
2009-11-30 09:30:00,45.84,45.95,45.3,45.9,59000.0,45.84,45.95,45.3,45.9,59000.0
2009-11-30 10:00:00,45.86,46.11,45.85,46.0,40700.0,45.86,46.11,45.85,46.0,40700.0
2009-11-30 10:30:00,46.03,46.07,45.81,45.81,15100.0,46.03,46.07,45.81,45.81,15100.0
2009-11-30 11:00:00,45.77,45.77,45.46,45.47,14200.0,45.77,45.77,45.46,45.47,14200.0
2009-11-30 11:30:00,45.48,45.51,45.32,45.42,20500.0,45.48,45.51,45.32,45.42,20500.0
2009-11-30 12:00:00,45.41,45.43,45.29,45.35,8500.0,45.41,45.43,45.29,45.35,8500.0
2009-11-30 12:30:00,45.34,45.35,45.19,45.22,8200.0,45.34,45.35,45.19,45.22,8200.0
2009-11-30 13:00:00,45.24,45.4,45.22,45.34,10400.0,45.24,45.4,45.22,45.34,10400.0
2009-11-30 13:30:00,45.34,45.35,45.22,45.22,11500.0,45.34,45.35,45.22,45.22,11500.0
2009-11-30 14:00:00,45.24,45.26,45.2,45.25,10600.0,45.24,45.26,45.2,45.25,10600.0
2009-11-30 14:30:00,45.25,45.34,45.25,45.29,20400.0,45.25,45.34,45.25,45.29,20400.0
2009-11-30 15:00:00,45.28,45.6,45.25,45.6,48900.0,45.28,45.6,45.25,45.6,48900.0
2009-11-30 15:30:00,45.59,45.73,45.55,45.59,97400.0,45.59,45.73,45.55,45.59,97400.0
2009-12-01 09:30:00,45.81,45.99,45.58,45.76,20600.0,45.81,45.99,45.58,45.76,20600.0
2009-12-01 10:00:00,45.76,45.87,45.65,45.87,21000.0,45.76,45.87,45.65,45.87,21000.0
2009-12-01 10:30:00,45.89,45.92,45.82,45.83,9600.0,45.89,45.92,45.82,45.83,9600.0
2009-12-01 11:00:00,45.86,45.9,45.82,45.87,6700.0,45.86,45.9,45.82,45.87,6700.0
2009-12-01 11:30:00,45.88,45.88,45.73,45.73,8200.0,45.88,45.88,45.73,45.73,8200.0
2009-12-01 12:00:00,45.74,45.79,45.73,45.77,8400.0,45.74,45.79,45.73,45.77,8400.0
2009-12-01 12:30:00,45.77,45.82,45.7,45.74,9600.0,45.77,45.82,45.7,45.74,9600.0
2009-12-01 13:00:00,45.75,45.9,45.74,45.87,4700.0,45.75,45.9,45.74,45.87,4700.0
2009-12-01 13:30:00,45.88,45.99,45.87,45.92,12400.0,45.88,45.99,45.87,45.92,12400.0
2009-12-01 14:00:00,45.97,45.99,45.88,45.96,22000.0,45.97,45.99,45.88,45.96,22000.0
2009-12-01 14:30:00,45.97,45.97,45.85,45.92,16600.0,45.97,45.97,45.85,45.92,16600.0
2009-12-01 15:00:00,45.91,46.03,45.89,45.93,28100.0,45.91,46.03,45.89,45.93,28100.0
2009-12-01 15:30:00,45.93,45.96,45.68,45.83,68000.0,45.93,45.96,45.68,45.83,68000.0
2009-12-02 09:30:00,45.66,46.04,45.49,45.84,4700.0,45.66,46.04,45.49,45.84,4700.0
2009-12-02 10:00:00,45.86,46.2,45.85,46.03,14000.0,45.86,46.2,45.85,46.03,14000.0
2009-12-02 10:30:00,46.04,46.1,45.86,46.09,17100.0,46.04,46.1,45.86,46.09,17100.0
2009-12-02 11:00:00,46.1,46.1,45.84,45.91,19500.0,46.1,46.1,45.84,45.91,19500.0
2009-12-02 11:30:00,45.9,46.1,45.86,46.07,25400.0,45.9,46.1,45.86,46.07,25400.0
2009-12-02 12:00:00,46.06,46.22,46.02,46.16,27900.0,46.06,46.22,46.02,46.16,27900.0
2009-12-02 12:30:00,46.17,46.32,46.13,46.28,26000.0,46.17,46.32,46.13,46.28,26000.0
2009-12-02 13:00:00,46.29,46.59,46.26,46.59,32000.0,46.29,46.59,46.26,46.59,32000.0
2009-12-02 13:30:00,46.6,46.65,46.48,46.55,29900.0,46.6,46.65,46.48,46.55,29900.0
2009-12-02 14:00:00,46.57,46.58,46.46,46.46,38700.0,46.57,46.58,46.46,46.46,38700.0
2009-12-02 14:30:00,46.47,46.47,46.38,46.4,18800.0,46.47,46.47,46.38,46.4,18800.0
2009-12-02 15:00:00,46.41,46.41,46.24,46.35,29700.0,46.41,46.41,46.24,46.35,29700.0
2009-12-02 15:30:00,46.32,46.32,46.11,46.13,56300.0,46.32,46.32,46.11,46.13,56300.0
2009-12-03 09:30:00,46.23,46.49,45.86,46.19,8500.0,46.23,46.49,45.86,46.19,8500.0
2009-12-03 10:00:00,46.21,46.24,46.04,46.11,13700.0,46.21,46.24,46.04,46.11,13700.0
2009-12-03 10:30:00,46.13,46.23,46.03,46.19,17700.0,46.13,46.23,46.03,46.19,17700.0
2009-12-03 11:00:00,46.19,46.25,46.1,46.17,18400.0,46.19,46.25,46.1,46.17,18400.0
2009-12-03 11:30:00,46.17,46.21,45.97,46.02,14900.0,46.17,46.21,45.97,46.02,14900.0
2009-12-03 12:00:00,46.05,46.1,45.97,45.97,7800.0,46.05,46.1,45.97,45.97,7800.0
2009-12-03 12:30:00,45.96,45.99,45.9,45.96,9700.0,45.96,45.99,45.9,45.96,9700.0
2009-12-03 13:00:00,45.96,46.0,45.86,45.92,8900.0,45.96,46.0,45.86,45.92,8900.0
2009-12-03 13:30:00,45.91,45.98,45.86,45.94,25100.0,45.91,45.98,45.86,45.94,25100.0
2009-12-03 14:00:00,46.0,46.04,45.85,45.9,28300.0,46.0,46.04,45.85,45.9,28300.0
2009-12-03 14:30:00,45.9,45.95,45.78,45.9,28700.0,45.9,45.95,45.78,45.9,28700.0
2009-12-03 15:00:00,45.89,45.89,45.73,45.76,27800.0,45.89,45.89,45.73,45.76,27800.0
2009-12-03 15:30:00,45.76,45.8,45.19,45.29,58800.0,45.76,45.8,45.19,45.29,58800.0
2009-12-04 09:30:00,45.72,46.33,45.47,45.8,90100.0,45.72,46.33,45.47,45.8,90100.0
2009-12-04 10:00:00,45.8,45.89,45.6,45.66,59300.0,45.8,45.89,45.6,45.66,59300.0
2009-12-04 10:30:00,45.68,45.88,45.63,45.76,45900.0,45.68,45.88,45.63,45.76,45900.0
2009-12-04 11:00:00,45.79,45.8,45.26,45.47,49700.0,45.79,45.8,45.26,45.47,49700.0
2009-12-04 11:30:00,45.32,45.44,44.78,44.78,57500.0,45.32,45.44,44.78,44.78,57500.0
2009-12-04 12:00:00,44.78,44.85,44.65,44.78,30500.0,44.78,44.85,44.65,44.78,30500.0
2009-12-04 12:30:00,44.82,45.11,44.7,45.08,89600.0,44.82,45.11,44.7,45.08,89600.0
2009-12-04 13:00:00,45.08,45.1,44.77,44.9,28600.0,45.08,45.1,44.77,44.9,28600.0
2009-12-04 13:30:00,44.88,45.06,44.74,44.77,29600.0,44.88,45.06,44.74,44.77,29600.0
2009-12-04 14:00:00,44.78,44.88,44.74,44.8,113100.0,44.78,44.88,44.74,44.8,113100.0
2009-12-04 14:30:00,44.84,45.12,44.81,44.96,46800.0,44.84,45.12,44.81,44.96,46800.0
2009-12-04 15:00:00,44.95,45.2,44.91,45.0,52900.0,44.95,45.2,44.91,45.0,52900.0
2009-12-04 15:30:00,45.02,45.25,44.91,45.19,73700.0,45.02,45.25,44.91,45.19,73700.0
2009-12-07 09:30:00,46.2,46.2,44.95,45.26,39600.0,46.2,46.2,44.95,45.26,39600.0
2009-12-07 10:00:00,45.28,45.51,45.2,45.33,22000.0,45.28,45.51,45.2,45.33,22000.0
2009-12-07 10:30:00,45.33,45.33,44.93,44.96,19900.0,45.33,45.33,44.93,44.96,19900.0
2009-12-07 11:00:00,44.96,44.98,44.79,44.84,8300.0,44.96,44.98,44.79,44.84,8300.0
2009-12-07 11:30:00,44.82,44.89,44.82,44.83,10000.0,44.82,44.89,44.82,44.83,10000.0
2009-12-07 12:00:00,44.87,44.96,44.84,44.9,16300.0,44.87,44.96,44.84,44.9,16300.0
2009-12-07 12:30:00,44.89,45.01,44.85,45.0,19100.0,44.89,45.01,44.85,45.0,19100.0
2009-12-07 13:00:00,45.0,45.01,44.9,45.0,11900.0,45.0,45.01,44.9,45.0,11900.0
2009-12-07 13:30:00,44.96,44.96,44.8,44.82,11700.0,44.96,44.96,44.8,44.82,11700.0
2009-12-07 14:00:00,44.79,44.8,44.58,44.58,15400.0,44.79,44.8,44.58,44.58,15400.0
2009-12-07 14:30:00,44.58,44.58,44.4,44.43,19300.0,44.58,44.58,44.4,44.43,19300.0
2009-12-07 15:00:00,44.48,44.61,44.44,44.54,15500.0,44.48,44.61,44.44,44.54,15500.0
2009-12-07 15:30:00,44.55,44.82,44.55,44.76,41400.0,44.55,44.82,44.55,44.76,41400.0
2009-12-08 09:30:00,44.64,44.65,44.37,44.41,20900.0,44.64,44.65,44.37,44.41,20900.0
2009-12-08 10:00:00,44.42,44.68,44.42,44.6,12700.0,44.42,44.68,44.42,44.6,12700.0
2009-12-08 10:30:00,44.6,44.81,44.6,44.76,11300.0,44.6,44.81,44.6,44.76,11300.0
2009-12-08 11:00:00,44.78,45.09,44.78,44.92,29000.0,44.78,45.09,44.78,44.92,29000.0
2009-12-08 11:30:00,44.93,45.02,44.91,45.01,11600.0,44.93,45.02,44.91,45.01,11600.0
2009-12-08 12:00:00,45.0,45.05,44.95,44.96,8200.0,45.0,45.05,44.95,44.96,8200.0
2009-12-08 12:30:00,44.96,45.05,44.94,45.0,43100.0,44.96,45.05,44.94,45.0,43100.0
2009-12-08 13:00:00,45.0,45.08,44.71,44.71,23100.0,45.0,45.08,44.71,44.71,23100.0
2009-12-08 13:30:00,44.74,44.78,44.66,44.75,10200.0,44.74,44.78,44.66,44.75,10200.0
2009-12-08 14:00:00,44.77,44.77,44.49,44.51,9700.0,44.77,44.77,44.49,44.51,9700.0
2009-12-08 14:30:00,44.51,44.6,44.4,44.41,8200.0,44.51,44.6,44.4,44.41,8200.0
2009-12-08 15:00:00,44.41,44.51,44.41,44.48,9600.0,44.41,44.51,44.41,44.48,9600.0
2009-12-08 15:30:00,44.45,44.54,44.35,44.44,28900.0,44.45,44.54,44.35,44.44,28900.0
2009-12-09 09:30:00,44.37,44.37,44.06,44.28,18100.0,44.37,44.37,44.06,44.28,18100.0
2009-12-09 10:00:00,44.32,44.6,44.3,44.6,17400.0,44.32,44.6,44.3,44.6,17400.0
2009-12-09 10:30:00,44.64,44.79,44.55,44.65,11800.0,44.64,44.79,44.55,44.65,11800.0
2009-12-09 11:00:00,44.67,44.77,44.53,44.74,23200.0,44.67,44.77,44.53,44.74,23200.0
2009-12-09 11:30:00,44.73,44.8,44.65,44.76,33200.0,44.73,44.8,44.65,44.76,33200.0
2009-12-09 12:00:00,44.75,44.76,44.67,44.71,4300.0,44.75,44.76,44.67,44.71,4300.0
2009-12-09 12:30:00,44.72,44.83,44.71,44.78,12600.0,44.72,44.83,44.71,44.78,12600.0
2009-12-09 13:00:00,44.78,44.81,44.55,44.67,14400.0,44.78,44.81,44.55,44.67,14400.0
2009-12-09 13:30:00,44.65,44.67,44.57,44.64,9500.0,44.65,44.67,44.57,44.64,9500.0
2009-12-09 14:00:00,44.63,44.78,44.63,44.77,15800.0,44.63,44.78,44.63,44.77,15800.0
2009-12-09 14:30:00,44.78,45.02,44.77,45.01,13100.0,44.78,45.02,44.77,45.01,13100.0
2009-12-09 15:00:00,44.98,45.21,44.98,45.09,17200.0,44.98,45.21,44.98,45.09,17200.0
2009-12-09 15:30:00,45.09,45.44,45.07,45.28,76400.0,45.09,45.44,45.07,45.28,76400.0
2009-12-10 09:30:00,45.44,45.91,45.16,45.59,16800.0,45.44,45.91,45.16,45.59,16800.0
2009-12-10 10:00:00,45.57,45.75,45.39,45.73,15100.0,45.57,45.75,45.39,45.73,15100.0
2009-12-10 10:30:00,45.71,45.82,45.66,45.78,5700.0,45.71,45.82,45.66,45.78,5700.0
2009-12-10 11:00:00,45.79,45.94,45.6,45.91,27000.0,45.79,45.94,45.6,45.91,27000.0
2009-12-10 11:30:00,45.91,46.13,45.91,46.02,24500.0,45.91,46.13,45.91,46.02,24500.0
2009-12-10 12:00:00,45.97,46.25,45.96,46.15,21700.0,45.97,46.25,45.96,46.15,21700.0
2009-12-10 12:30:00,46.15,46.21,46.1,46.13,12500.0,46.15,46.21,46.1,46.13,12500.0
2009-12-10 13:00:00,46.12,46.17,45.95,46.04,14900.0,46.12,46.17,45.95,46.04,14900.0
2009-12-10 13:30:00,46.03,46.29,46.02,46.25,19500.0,46.03,46.29,46.02,46.25,19500.0
2009-12-10 14:00:00,46.22,46.37,46.2,46.29,17600.0,46.22,46.37,46.2,46.29,17600.0
2009-12-10 14:30:00,46.27,46.31,46.25,46.28,9400.0,46.27,46.31,46.25,46.28,9400.0
2009-12-10 15:00:00,46.26,46.32,46.2,46.22,32400.0,46.26,46.32,46.2,46.22,32400.0
2009-12-10 15:30:00,46.21,46.42,46.18,46.35,103700.0,46.21,46.42,46.18,46.35,103700.0
2009-12-11 09:30:00,46.35,46.53,46.35,46.53,26000.0,46.35,46.53,46.35,46.53,26000.0
2009-12-11 10:00:00,46.48,46.76,46.47,46.62,29600.0,46.48,46.76,46.47,46.62,29600.0
2009-12-11 10:30:00,46.69,46.69,46.51,46.6,12300.0,46.69,46.69,46.51,46.6,12300.0
2009-12-11 11:00:00,46.5,46.65,46.49,46.55,35400.0,46.5,46.65,46.49,46.55,35400.0
2009-12-11 11:30:00,46.51,46.57,46.47,46.5,22300.0,46.51,46.57,46.47,46.5,22300.0
2009-12-11 12:00:00,46.51,46.69,46.49,46.65,24300.0,46.51,46.69,46.49,46.65,24300.0
2009-12-11 12:30:00,46.63,46.93,46.62,46.79,19400.0,46.63,46.93,46.62,46.79,19400.0
2009-12-11 13:00:00,46.81,46.83,46.55,46.57,18400.0,46.81,46.83,46.55,46.57,18400.0
2009-12-11 13:30:00,46.56,46.6,46.49,46.49,27500.0,46.56,46.6,46.49,46.49,27500.0
2009-12-11 14:00:00,46.49,46.58,46.49,46.55,25600.0,46.49,46.58,46.49,46.55,25600.0
2009-12-11 14:30:00,46.55,46.64,46.53,46.63,34400.0,46.55,46.64,46.53,46.63,34400.0
2009-12-11 15:00:00,46.6,46.66,46.53,46.66,18900.0,46.6,46.66,46.53,46.66,18900.0
2009-12-11 15:30:00,46.68,46.71,46.53,46.7,46500.0,46.68,46.71,46.53,46.7,46500.0
2009-12-14 09:30:00,46.74,46.9,46.51,46.75,20000.0,46.74,46.9,46.51,46.75,20000.0
2009-12-14 10:00:00,46.78,46.79,46.66,46.72,20000.0,46.78,46.79,46.66,46.72,20000.0
2009-12-14 10:30:00,46.71,46.83,46.66,46.66,13600.0,46.71,46.83,46.66,46.66,13600.0
2009-12-14 11:00:00,46.69,46.75,46.64,46.67,14600.0,46.69,46.75,46.64,46.67,14600.0
2009-12-14 11:30:00,46.65,46.74,46.65,46.69,5300.0,46.65,46.74,46.65,46.69,5300.0
2009-12-14 12:00:00,46.7,46.81,46.65,46.67,13900.0,46.7,46.81,46.65,46.67,13900.0
2009-12-14 12:30:00,46.69,46.97,46.62,46.96,28000.0,46.69,46.97,46.62,46.96,28000.0
2009-12-14 13:00:00,46.97,47.15,46.94,47.15,20100.0,46.97,47.15,46.94,47.15,20100.0
2009-12-14 13:30:00,47.15,47.27,46.94,47.05,37100.0,47.15,47.27,46.94,47.05,37100.0
2009-12-14 14:00:00,47.05,47.17,46.97,46.99,15300.0,47.05,47.17,46.97,46.99,15300.0
2009-12-14 14:30:00,46.99,47.04,46.96,47.0,17900.0,46.99,47.04,46.96,47.0,17900.0
2009-12-14 15:00:00,47.01,47.07,46.95,47.04,23500.0,47.01,47.07,46.95,47.04,23500.0
2009-12-14 15:30:00,47.04,47.16,46.92,47.08,48500.0,47.04,47.16,46.92,47.08,48500.0
2009-12-15 09:30:00,46.75,46.92,46.55,46.66,18600.0,46.75,46.92,46.55,46.66,18600.0
2009-12-15 10:00:00,46.68,46.93,46.5,46.93,17700.0,46.68,46.93,46.5,46.93,17700.0
2009-12-15 10:30:00,46.94,46.97,46.83,46.83,7700.0,46.94,46.97,46.83,46.83,7700.0
2009-12-15 11:00:00,46.81,47.02,46.73,47.0,28100.0,46.81,47.02,46.73,47.0,28100.0
2009-12-15 11:30:00,46.98,46.98,46.8,46.84,20600.0,46.98,46.98,46.8,46.84,20600.0
2009-12-15 12:00:00,46.83,46.94,46.8,46.89,10700.0,46.83,46.94,46.8,46.89,10700.0
2009-12-15 12:30:00,46.88,46.97,46.84,46.93,21600.0,46.88,46.97,46.84,46.93,21600.0
2009-12-15 13:00:00,46.92,46.93,46.84,46.87,5800.0,46.92,46.93,46.84,46.87,5800.0
2009-12-15 13:30:00,46.88,46.92,46.74,46.86,11800.0,46.88,46.92,46.74,46.86,11800.0
2009-12-15 14:00:00,46.87,46.89,46.79,46.83,149800.0,46.87,46.89,46.79,46.83,149800.0
2009-12-15 14:30:00,46.83,46.91,46.77,46.91,25100.0,46.83,46.91,46.77,46.91,25100.0
2009-12-15 15:00:00,46.9,47.0,46.9,46.92,23900.0,46.9,47.0,46.9,46.92,23900.0
2009-12-15 15:30:00,46.95,47.2,46.81,47.13,63500.0,46.95,47.2,46.81,47.13,63500.0
2009-12-16 09:30:00,47.25,49.1,47.25,48.96,152500.0,47.25,49.1,47.25,48.96,152500.0
2009-12-16 10:00:00,48.96,48.96,48.5,48.74,139300.0,48.96,48.96,48.5,48.74,139300.0
2009-12-16 10:30:00,48.74,49.03,48.7,48.88,95200.0,48.74,49.03,48.7,48.88,95200.0
2009-12-16 11:00:00,48.85,49.77,48.7,49.44,124800.0,48.85,49.77,48.7,49.44,124800.0
2009-12-16 11:30:00,49.44,49.67,49.37,49.42,90400.0,49.44,49.67,49.37,49.42,90400.0
2009-12-16 12:00:00,49.4,49.64,49.21,49.51,76300.0,49.4,49.64,49.21,49.51,76300.0
2009-12-16 12:30:00,49.56,49.67,49.47,49.54,37800.0,49.56,49.67,49.47,49.54,37800.0
2009-12-16 13:00:00,49.57,49.63,49.55,49.58,37900.0,49.57,49.63,49.55,49.58,37900.0
2009-12-16 13:30:00,49.59,49.93,49.59,49.66,74400.0,49.59,49.93,49.59,49.66,74400.0
2009-12-16 14:00:00,49.66,49.99,49.56,49.9,68400.0,49.66,49.99,49.56,49.9,68400.0
2009-12-16 14:30:00,49.92,50.21,49.86,50.01,136100.0,49.92,50.21,49.86,50.01,136100.0
2009-12-16 15:00:00,50.01,50.12,49.77,49.89,162200.0,50.01,50.12,49.77,49.89,162200.0
2009-12-16 15:30:00,49.92,51.0,49.84,50.3,386800.0,49.92,51.0,49.84,50.3,386800.0
2009-12-17 09:30:00,50.28,51.99,50.06,51.78,264000.0,50.28,51.99,50.06,51.78,264000.0
2009-12-17 10:00:00,51.79,52.18,51.54,51.96,302100.0,51.79,52.18,51.54,51.96,302100.0
2009-12-17 10:30:00,52.0,52.2,51.88,52.19,132800.0,52.0,52.2,51.88,52.19,132800.0
2009-12-17 11:00:00,52.19,52.79,52.18,52.29,141600.0,52.19,52.79,52.18,52.29,141600.0
2009-12-17 11:30:00,52.22,52.46,52.2,52.35,83600.0,52.22,52.46,52.2,52.35,83600.0
2009-12-17 12:00:00,52.33,52.34,52.0,52.03,96700.0,52.33,52.34,52.0,52.03,96700.0
2009-12-17 12:30:00,52.01,52.22,51.95,52.09,26300.0,52.01,52.22,51.95,52.09,26300.0
2009-12-17 13:00:00,52.08,52.19,51.95,51.96,26800.0,52.08,52.19,51.95,51.96,26800.0
2009-12-17 13:30:00,51.97,52.01,51.82,51.86,24000.0,51.97,52.01,51.82,51.86,24000.0
2009-12-17 14:00:00,51.85,51.95,51.74,51.95,50600.0,51.85,51.95,51.74,51.95,50600.0
2009-12-17 14:30:00,51.94,52.0,51.77,51.94,49900.0,51.94,52.0,51.77,51.94,49900.0
2009-12-17 15:00:00,51.94,52.0,51.77,51.97,92900.0,51.94,52.0,51.77,51.97,92900.0
2009-12-17 15:30:00,51.99,52.4,51.94,52.06,332900.0,51.99,52.4,51.94,52.06,332900.0
2009-12-18 09:30:00,52.4,53.5,52.33,52.83,189600.0,52.4,53.5,52.33,52.83,189600.0
2009-12-18 10:00:00,52.83,53.06,52.53,52.83,111100.0,52.83,53.06,52.53,52.83,111100.0
2009-12-18 10:30:00,52.74,52.95,52.44,52.61,79800.0,52.74,52.95,52.44,52.61,79800.0
2009-12-18 11:00:00,52.64,52.89,52.28,52.57,61300.0,52.64,52.89,52.28,52.57,61300.0
2009-12-18 11:30:00,52.54,52.62,52.26,52.46,51200.0,52.54,52.62,52.26,52.46,51200.0
2009-12-18 12:00:00,52.41,52.65,52.16,52.42,68000.0,52.41,52.65,52.16,52.42,68000.0
2009-12-18 12:30:00,52.4,52.42,52.18,52.32,42800.0,52.4,52.42,52.18,52.32,42800.0
2009-12-18 13:00:00,52.29,52.43,52.27,52.42,30500.0,52.29,52.43,52.27,52.42,30500.0
2009-12-18 13:30:00,52.42,52.48,51.96,52.0,39300.0,52.42,52.48,51.96,52.0,39300.0
2009-12-18 14:00:00,51.97,52.09,51.95,52.05,62200.0,51.97,52.09,51.95,52.05,62200.0
2009-12-18 14:30:00,52.04,52.05,51.93,52.01,36100.0,52.04,52.05,51.93,52.01,36100.0
2009-12-18 15:00:00,52.0,52.05,51.93,52.0,86000.0,52.0,52.05,51.93,52.0,86000.0
2009-12-18 15:30:00,52.0,52.21,51.93,52.04,155300.0,52.0,52.21,51.93,52.04,155300.0
2009-12-21 09:30:00,52.02,52.39,51.37,51.91,80800.0,52.02,52.39,51.37,51.91,80800.0
2009-12-21 10:00:00,51.91,52.21,51.88,51.96,30300.0,51.91,52.21,51.88,51.96,30300.0
2009-12-21 10:30:00,51.97,51.99,51.52,51.66,29500.0,51.97,51.99,51.52,51.66,29500.0
2009-12-21 11:00:00,51.71,51.81,51.58,51.74,29100.0,51.71,51.81,51.58,51.74,29100.0
2009-12-21 11:30:00,51.73,51.89,51.61,51.61,21100.0,51.73,51.89,51.61,51.61,21100.0
2009-12-21 12:00:00,51.62,51.65,51.51,51.59,77500.0,51.62,51.65,51.51,51.59,77500.0
2009-12-21 12:30:00,51.6,51.74,51.54,51.62,35700.0,51.6,51.74,51.54,51.62,35700.0
2009-12-21 13:00:00,51.61,51.63,51.54,51.6,53300.0,51.61,51.63,51.54,51.6,53300.0
2009-12-21 13:30:00,51.6,51.66,51.55,51.61,38200.0,51.6,51.66,51.55,51.61,38200.0
2009-12-21 14:00:00,51.61,51.66,51.59,51.59,64000.0,51.61,51.66,51.59,51.59,64000.0
2009-12-21 14:30:00,51.61,51.67,51.6,51.65,21500.0,51.61,51.67,51.6,51.65,21500.0
2009-12-21 15:00:00,51.65,51.78,51.6,51.75,29300.0,51.65,51.78,51.6,51.75,29300.0
2009-12-21 15:30:00,51.78,51.78,51.54,51.58,117900.0,51.78,51.78,51.54,51.58,117900.0
2009-12-22 09:30:00,51.6,52.14,51.6,52.03,69900.0,51.6,52.14,51.6,52.03,69900.0
2009-12-22 10:00:00,52.04,52.2,51.99,52.01,46000.0,52.04,52.2,51.99,52.01,46000.0
2009-12-22 10:30:00,52.03,52.05,51.77,51.99,41600.0,52.03,52.05,51.77,51.99,41600.0
2009-12-22 11:00:00,51.99,52.0,51.9,51.95,14000.0,51.99,52.0,51.9,51.95,14000.0
2009-12-22 11:30:00,51.93,52.0,51.85,51.94,130600.0,51.93,52.0,51.85,51.94,130600.0
2009-12-22 12:00:00,51.98,52.07,51.94,52.0,19500.0,51.98,52.07,51.94,52.0,19500.0
2009-12-22 12:30:00,51.99,52.05,51.98,52.0,16300.0,51.99,52.05,51.98,52.0,16300.0
2009-12-22 13:00:00,51.98,52.19,51.97,52.08,25700.0,51.98,52.19,51.97,52.08,25700.0
2009-12-22 13:30:00,52.09,52.66,52.05,52.43,82800.0,52.09,52.66,52.05,52.43,82800.0
2009-12-22 14:00:00,52.45,52.94,52.45,52.83,32300.0,52.45,52.94,52.45,52.83,32300.0
2009-12-22 14:30:00,52.83,52.95,52.72,52.92,52100.0,52.83,52.95,52.72,52.92,52100.0
2009-12-22 15:00:00,52.92,52.98,52.7,52.9,86000.0,52.92,52.98,52.7,52.9,86000.0
2009-12-22 15:30:00,52.9,52.91,52.58,52.82,114100.0,52.9,52.91,52.58,52.82,114100.0
2009-12-23 09:30:00,52.78,53.0,52.62,52.98,21600.0,52.78,53.0,52.62,52.98,21600.0
2009-12-23 10:00:00,52.95,52.98,52.84,52.88,9300.0,52.95,52.98,52.84,52.88,9300.0
2009-12-23 10:30:00,52.87,52.97,52.86,52.93,8500.0,52.87,52.97,52.86,52.93,8500.0
2009-12-23 11:00:00,52.92,53.0,52.91,52.95,20900.0,52.92,53.0,52.91,52.95,20900.0
2009-12-23 11:30:00,52.95,53.57,52.95,53.4,69600.0,52.95,53.57,52.95,53.4,69600.0
2009-12-23 12:00:00,53.39,53.39,53.19,53.23,12700.0,53.39,53.39,53.19,53.23,12700.0
2009-12-23 12:30:00,53.24,53.27,53.15,53.15,17000.0,53.24,53.27,53.15,53.15,17000.0
2009-12-23 13:00:00,53.15,53.26,53.14,53.18,19500.0,53.15,53.26,53.14,53.18,19500.0
2009-12-23 13:30:00,53.16,53.18,53.07,53.12,13100.0,53.16,53.18,53.07,53.12,13100.0
2009-12-23 14:00:00,53.12,53.18,53.05,53.11,34600.0,53.12,53.18,53.05,53.11,34600.0
2009-12-23 14:30:00,53.1,53.13,52.62,52.7,55300.0,53.1,53.13,52.62,52.7,55300.0
2009-12-23 15:00:00,52.72,53.01,52.61,53.0,13400.0,52.72,53.01,52.61,53.0,13400.0
2009-12-23 15:30:00,53.0,53.05,52.84,52.88,48400.0,53.0,53.05,52.84,52.88,48400.0
2009-12-24 09:30:00,53.0,53.0,52.6,53.0,16100.0,53.0,53.0,52.6,53.0,16100.0
2009-12-24 10:00:00,52.98,53.0,52.83,52.95,4200.0,52.98,53.0,52.83,52.95,4200.0
2009-12-24 10:30:00,52.93,52.96,52.82,52.85,3500.0,52.93,52.96,52.82,52.85,3500.0
2009-12-24 11:00:00,52.87,52.88,52.67,52.73,4500.0,52.87,52.88,52.67,52.73,4500.0
2009-12-24 11:30:00,52.7,52.95,52.69,52.71,7100.0,52.7,52.95,52.69,52.71,7100.0
2009-12-24 12:00:00,52.7,52.81,52.47,52.81,17900.0,52.7,52.81,52.47,52.81,17900.0
2009-12-24 12:30:00,52.8,52.8,52.57,52.76,14900.0,52.8,52.8,52.57,52.76,14900.0
2009-12-28 09:30:00,53.0,53.0,52.77,52.77,13600.0,53.0,53.0,52.77,52.77,13600.0
2009-12-28 10:00:00,52.75,52.9,52.75,52.9,19400.0,52.75,52.9,52.75,52.9,19400.0
2009-12-28 10:30:00,52.88,52.88,52.71,52.82,11200.0,52.88,52.88,52.71,52.82,11200.0
2009-12-28 11:00:00,52.85,52.89,52.7,52.88,10200.0,52.85,52.89,52.7,52.88,10200.0
2009-12-28 11:30:00,52.87,52.9,52.75,52.85,9900.0,52.87,52.9,52.75,52.85,9900.0
2009-12-28 12:00:00,52.83,52.86,52.82,52.83,12500.0,52.83,52.86,52.82,52.83,12500.0
2009-12-28 12:30:00,52.84,52.84,52.66,52.73,12700.0,52.84,52.84,52.66,52.73,12700.0
2009-12-28 13:00:00,52.74,52.8,52.72,52.78,20600.0,52.74,52.8,52.72,52.78,20600.0
2009-12-28 13:30:00,52.78,52.8,52.73,52.78,10200.0,52.78,52.8,52.73,52.78,10200.0
2009-12-28 14:00:00,52.8,52.81,52.7,52.75,21100.0,52.8,52.81,52.7,52.75,21100.0
2009-12-28 14:30:00,52.75,52.77,52.63,52.67,29200.0,52.75,52.77,52.63,52.67,29200.0
2009-12-28 15:00:00,52.7,52.82,52.67,52.75,20300.0,52.7,52.82,52.67,52.75,20300.0
2009-12-28 15:30:00,52.76,52.88,52.69,52.83,38600.0,52.76,52.88,52.69,52.83,38600.0
2009-12-29 09:30:00,52.89,52.99,52.58,52.89,12500.0,52.89,52.99,52.58,52.89,12500.0
2009-12-29 10:00:00,52.76,52.91,52.76,52.87,7100.0,52.76,52.91,52.76,52.87,7100.0
2009-12-29 10:30:00,52.89,52.92,52.83,52.89,8800.0,52.89,52.92,52.83,52.89,8800.0
2009-12-29 11:00:00,52.9,52.91,52.78,52.79,6400.0,52.9,52.91,52.78,52.79,6400.0
2009-12-29 11:30:00,52.78,52.78,52.36,52.56,31800.0,52.78,52.78,52.36,52.56,31800.0
2009-12-29 12:00:00,52.55,52.55,52.25,52.41,15100.0,52.55,52.55,52.25,52.41,15100.0
2009-12-29 12:30:00,52.44,52.56,52.44,52.55,7000.0,52.44,52.56,52.44,52.55,7000.0
2009-12-29 13:00:00,52.56,52.72,52.55,52.69,6800.0,52.56,52.72,52.55,52.69,6800.0
2009-12-29 13:30:00,52.7,52.75,52.6,52.75,4800.0,52.7,52.75,52.6,52.75,4800.0
2009-12-29 14:00:00,52.74,52.75,52.66,52.66,5300.0,52.74,52.75,52.66,52.66,5300.0
2009-12-29 14:30:00,52.63,52.73,52.57,52.57,12900.0,52.63,52.73,52.57,52.57,12900.0
2009-12-29 15:00:00,52.6,52.72,52.58,52.68,8800.0,52.6,52.72,52.58,52.68,8800.0
2009-12-29 15:30:00,52.68,52.69,52.55,52.65,19300.0,52.68,52.69,52.55,52.65,19300.0
2009-12-30 09:30:00,52.47,52.96,52.3,52.83,18700.0,52.47,52.96,52.3,52.83,18700.0
2009-12-30 10:00:00,52.93,52.93,52.46,52.58,12000.0,52.93,52.93,52.46,52.58,12000.0
2009-12-30 10:30:00,52.58,52.61,52.43,52.5,17800.0,52.58,52.61,52.43,52.5,17800.0
2009-12-30 11:00:00,52.49,52.66,52.3,52.3,11700.0,52.49,52.66,52.3,52.3,11700.0
2009-12-30 11:30:00,52.32,52.38,52.27,52.27,23500.0,52.32,52.38,52.27,52.27,23500.0
2009-12-30 12:00:00,52.28,52.43,52.28,52.38,10500.0,52.28,52.43,52.28,52.38,10500.0
2009-12-30 12:30:00,52.38,52.4,52.04,52.24,21700.0,52.38,52.4,52.04,52.24,21700.0
2009-12-30 13:00:00,52.24,52.25,52.09,52.13,12300.0,52.24,52.25,52.09,52.13,12300.0
2009-12-30 13:30:00,52.13,52.17,52.06,52.17,17300.0,52.13,52.17,52.06,52.17,17300.0
2009-12-30 14:00:00,52.2,52.36,52.2,52.36,10500.0,52.2,52.36,52.2,52.36,10500.0
2009-12-30 14:30:00,52.36,52.39,52.23,52.29,9300.0,52.36,52.39,52.23,52.29,9300.0
2009-12-30 15:00:00,52.3,52.33,52.27,52.3,11800.0,52.3,52.33,52.27,52.3,11800.0
2009-12-30 15:30:00,52.3,52.42,52.29,52.42,33700.0,52.3,52.42,52.29,52.42,33700.0
2009-12-31 09:30:00,52.6,52.73,51.96,52.73,16900.0,52.6,52.73,51.96,52.73,16900.0
2009-12-31 10:00:00,52.75,52.75,52.39,52.5,8200.0,52.75,52.75,52.39,52.5,8200.0
2009-12-31 10:30:00,52.51,52.67,52.43,52.65,10500.0,52.51,52.67,52.43,52.65,10500.0
2009-12-31 11:00:00,52.67,52.91,52.6,52.91,22700.0,52.67,52.91,52.6,52.91,22700.0
2009-12-31 11:30:00,52.89,52.9,52.75,52.88,8700.0,52.89,52.9,52.75,52.88,8700.0
2009-12-31 12:00:00,52.77,52.77,52.42,52.67,14700.0,52.77,52.77,52.42,52.67,14700.0
2009-12-31 12:30:00,52.68,52.85,52.67,52.77,7200.0,52.68,52.85,52.67,52.77,7200.0
2009-12-31 13:00:00,52.75,52.85,52.71,52.84,11600.0,52.75,52.85,52.71,52.84,11600.0
2009-12-31 13:30:00,52.83,52.89,52.78,52.81,9100.0,52.83,52.89,52.78,52.81,9100.0
2009-12-31 14:00:00,52.82,52.86,52.76,52.83,8500.0,52.82,52.86,52.76,52.83,8500.0
2009-12-31 14:30:00,52.83,52.85,52.8,52.83,8100.0,52.83,52.85,52.8,52.83,8100.0
2009-12-31 15:00:00,52.82,52.85,52.71,52.8,16700.0,52.82,52.85,52.71,52.8,16700.0
2009-12-31 15:30:00,52.81,52.85,52.66,52.68,129400.0,52.81,52.85,52.66,52.68,129400.0
2010-01-04 09:30:00,52.88,53.7,52.46,53.54,69000.0,52.88,53.7,52.46,53.54,69000.0
2010-01-04 10:00:00,53.53,53.7,53.47,53.64,48800.0,53.53,53.7,53.47,53.64,48800.0
2010-01-04 10:30:00,53.65,54.05,53.56,53.8,75800.0,53.65,54.05,53.56,53.8,75800.0
2010-01-04 11:00:00,53.8,53.8,53.56,53.61,17000.0,53.8,53.8,53.56,53.61,17000.0
2010-01-04 11:30:00,53.61,53.71,53.5,53.69,18000.0,53.61,53.71,53.5,53.69,18000.0
2010-01-04 12:00:00,53.61,53.67,53.53,53.56,16000.0,53.61,53.67,53.53,53.56,16000.0
2010-01-04 12:30:00,53.58,53.59,53.45,53.55,17000.0,53.58,53.59,53.45,53.55,17000.0
2010-01-04 13:00:00,53.56,53.62,53.38,53.48,13200.0,53.56,53.62,53.38,53.48,13200.0
2010-01-04 13:30:00,53.47,53.51,53.32,53.4,18900.0,53.47,53.51,53.32,53.4,18900.0
2010-01-04 14:00:00,53.41,53.48,53.22,53.32,167400.0,53.41,53.48,53.22,53.32,167400.0
2010-01-04 14:30:00,53.32,53.64,53.31,53.52,47400.0,53.32,53.64,53.31,53.52,47400.0
2010-01-04 15:00:00,53.52,53.56,53.37,53.42,24900.0,53.52,53.56,53.37,53.42,24900.0
2010-01-04 15:30:00,53.4,53.54,53.32,53.45,89400.0,53.4,53.54,53.32,53.45,89400.0
2010-01-05 09:30:00,53.54,53.8,53.17,53.8,31900.0,53.54,53.8,53.17,53.8,31900.0
2010-01-05 10:00:00,53.76,54.0,53.52,53.98,31400.0,53.76,54.0,53.52,53.98,31400.0
2010-01-05 10:30:00,53.93,54.12,53.91,53.93,41400.0,53.93,54.12,53.91,53.93,41400.0
2010-01-05 11:00:00,53.96,54.0,53.6,53.8,33100.0,53.96,54.0,53.6,53.8,33100.0
2010-01-05 11:30:00,53.85,53.88,53.58,53.69,57400.0,53.85,53.88,53.58,53.69,57400.0
2010-01-05 12:00:00,53.67,53.81,53.66,53.81,13700.0,53.67,53.81,53.66,53.81,13700.0
2010-01-05 12:30:00,53.8,53.91,53.68,53.88,31700.0,53.8,53.91,53.68,53.88,31700.0
2010-01-05 13:00:00,53.86,53.86,53.56,53.56,9400.0,53.86,53.86,53.56,53.56,9400.0
2010-01-05 13:30:00,53.59,53.69,53.47,53.61,12800.0,53.59,53.69,53.47,53.61,12800.0
2010-01-05 14:00:00,53.61,53.64,53.07,53.28,36900.0,53.61,53.64,53.07,53.28,36900.0
2010-01-05 14:30:00,53.29,53.49,53.26,53.38,58000.0,53.29,53.49,53.26,53.38,58000.0
2010-01-05 15:00:00,53.4,53.43,53.25,53.4,24000.0,53.4,53.43,53.25,53.4,24000.0
2010-01-05 15:30:00,53.4,53.42,53.11,53.29,88300.0,53.4,53.42,53.11,53.29,88300.0
2010-01-06 09:30:00,53.38,53.69,53.28,53.65,34600.0,53.38,53.69,53.28,53.65,34600.0
2010-01-06 10:00:00,53.6,53.89,53.51,53.8,40600.0,53.6,53.89,53.51,53.8,40600.0
2010-01-06 10:30:00,53.79,54.11,53.76,54.05,17800.0,53.79,54.11,53.76,54.05,17800.0
2010-01-06 11:00:00,54.04,54.05,53.51,53.57,145800.0,54.04,54.05,53.51,53.57,145800.0
2010-01-06 11:30:00,53.57,53.77,53.5,53.73,33400.0,53.57,53.77,53.5,53.73,33400.0
2010-01-06 12:00:00,53.72,53.79,53.65,53.69,30600.0,53.72,53.79,53.65,53.69,30600.0
2010-01-06 12:30:00,53.69,53.75,53.65,53.65,19500.0,53.69,53.75,53.65,53.65,19500.0
2010-01-06 13:00:00,53.66,53.79,53.64,53.76,13300.0,53.66,53.79,53.64,53.76,13300.0
2010-01-06 13:30:00,53.76,53.76,53.63,53.67,27600.0,53.76,53.76,53.63,53.67,27600.0
2010-01-06 14:00:00,53.65,53.89,53.65,53.83,10700.0,53.65,53.89,53.65,53.83,10700.0
2010-01-06 14:30:00,53.85,54.01,53.83,53.96,27400.0,53.85,54.01,53.83,53.96,27400.0
2010-01-06 15:00:00,53.97,54.12,53.96,54.08,40200.0,53.97,54.12,53.96,54.08,40200.0
2010-01-06 15:30:00,54.11,54.18,54.04,54.09,89200.0,54.11,54.18,54.04,54.09,89200.0
2010-01-07 09:30:00,53.66,53.93,53.2,53.83,148900.0,53.66,53.93,53.2,53.83,148900.0
2010-01-07 10:00:00,53.83,53.9,53.7,53.76,112400.0,53.83,53.9,53.7,53.76,112400.0
2010-01-07 10:30:00,53.79,54.12,53.77,54.1,85300.0,53.79,54.12,53.77,54.1,85300.0
2010-01-07 11:00:00,54.1,54.43,54.1,54.39,46900.0,54.1,54.43,54.1,54.39,46900.0
2010-01-07 11:30:00,54.42,54.51,54.0,54.29,30800.0,54.42,54.51,54.0,54.29,30800.0
2010-01-07 12:00:00,54.28,54.29,53.66,54.12,35100.0,54.28,54.29,53.66,54.12,35100.0
2010-01-07 12:30:00,54.1,54.42,54.1,54.34,31700.0,54.1,54.42,54.1,54.34,31700.0
2010-01-07 13:00:00,54.27,54.54,54.26,54.5,31200.0,54.27,54.54,54.26,54.5,31200.0
2010-01-07 13:30:00,54.49,54.67,54.44,54.65,21500.0,54.49,54.67,54.44,54.65,21500.0
2010-01-07 14:00:00,54.65,54.9,54.57,54.86,43200.0,54.65,54.9,54.57,54.86,43200.0
2010-01-07 14:30:00,54.88,55.28,54.88,55.19,117400.0,54.88,55.28,54.88,55.19,117400.0
2010-01-07 15:00:00,55.18,55.36,55.12,55.13,199300.0,55.18,55.36,55.12,55.13,199300.0
2010-01-07 15:30:00,55.17,55.47,55.09,55.42,129900.0,55.17,55.47,55.09,55.42,129900.0
2010-01-08 09:30:00,55.4,55.54,54.89,55.53,36700.0,55.4,55.54,54.89,55.53,36700.0
2010-01-08 10:00:00,55.53,55.66,55.2,55.36,69400.0,55.53,55.66,55.2,55.36,69400.0
2010-01-08 10:30:00,55.38,55.55,55.18,55.3,82900.0,55.38,55.55,55.18,55.3,82900.0
2010-01-08 11:00:00,55.3,55.39,55.11,55.35,52600.0,55.3,55.39,55.11,55.35,52600.0
2010-01-08 11:30:00,55.32,55.32,55.12,55.2,20300.0,55.32,55.32,55.12,55.2,20300.0
2010-01-08 12:00:00,55.17,55.2,54.93,55.01,24700.0,55.17,55.2,54.93,55.01,24700.0
2010-01-08 12:30:00,55.0,55.09,54.85,54.9,18400.0,55.0,55.09,54.85,54.9,18400.0
2010-01-08 13:00:00,54.88,54.96,54.8,54.95,10100.0,54.88,54.96,54.8,54.95,10100.0
2010-01-08 13:30:00,54.93,55.03,54.8,54.8,15200.0,54.93,55.03,54.8,54.8,15200.0
2010-01-08 14:00:00,54.8,54.84,54.68,54.76,19200.0,54.8,54.84,54.68,54.76,19200.0
2010-01-08 14:30:00,54.77,54.78,54.54,54.59,13700.0,54.77,54.78,54.54,54.59,13700.0
2010-01-08 15:00:00,54.58,54.72,54.54,54.7,16200.0,54.58,54.72,54.54,54.7,16200.0
2010-01-08 15:30:00,54.7,54.79,54.65,54.79,54100.0,54.7,54.79,54.65,54.79,54100.0
2010-01-11 09:30:00,55.0,55.69,54.76,55.45,133100.0,55.0,55.69,54.76,55.45,133100.0
2010-01-11 10:00:00,55.46,55.5,55.25,55.28,70500.0,55.46,55.5,55.25,55.28,70500.0
2010-01-11 10:30:00,55.33,55.41,55.2,55.41,41000.0,55.33,55.41,55.2,55.41,41000.0
2010-01-11 11:00:00,55.45,55.52,55.33,55.49,46400.0,55.45,55.52,55.33,55.49,46400.0
2010-01-11 11:30:00,55.5,55.61,55.39,55.39,107200.0,55.5,55.61,55.39,55.39,107200.0
2010-01-11 12:00:00,55.4,55.43,55.11,55.2,25900.0,55.4,55.43,55.11,55.2,25900.0
2010-01-11 12:30:00,55.2,55.22,54.98,55.0,14600.0,55.2,55.22,54.98,55.0,14600.0
2010-01-11 13:00:00,54.99,55.0,54.89,54.9,18200.0,54.99,55.0,54.89,54.9,18200.0
2010-01-11 13:30:00,54.9,54.91,54.82,54.89,16800.0,54.9,54.91,54.82,54.89,16800.0
2010-01-11 14:00:00,54.89,54.9,54.79,54.82,11900.0,54.89,54.9,54.79,54.82,11900.0
2010-01-11 14:30:00,54.83,54.91,54.76,54.9,9700.0,54.83,54.91,54.76,54.9,9700.0
2010-01-11 15:00:00,54.89,54.91,54.76,54.79,22600.0,54.89,54.91,54.76,54.79,22600.0
2010-01-11 15:30:00,54.79,54.81,54.69,54.75,57200.0,54.79,54.81,54.69,54.75,57200.0
2010-01-12 09:30:00,54.44,54.54,54.03,54.32,57400.0,54.44,54.54,54.03,54.32,57400.0
2010-01-12 10:00:00,54.29,55.11,54.25,55.08,85700.0,54.29,55.11,54.25,55.08,85700.0
2010-01-12 10:30:00,55.08,55.31,54.89,55.24,30300.0,55.08,55.31,54.89,55.24,30300.0
2010-01-12 11:00:00,55.26,55.31,54.95,55.2,40500.0,55.26,55.31,54.95,55.2,40500.0
2010-01-12 11:30:00,55.2,55.49,55.12,55.48,36800.0,55.2,55.49,55.12,55.48,36800.0
2010-01-12 12:00:00,55.51,55.51,55.29,55.31,16300.0,55.51,55.51,55.29,55.31,16300.0
2010-01-12 12:30:00,55.32,55.47,55.22,55.41,27800.0,55.32,55.47,55.22,55.41,27800.0
2010-01-12 13:00:00,55.42,55.52,55.41,55.5,41700.0,55.42,55.52,55.41,55.5,41700.0
2010-01-12 13:30:00,55.5,55.54,55.38,55.38,33000.0,55.5,55.54,55.38,55.38,33000.0
2010-01-12 14:00:00,55.38,55.45,55.16,55.3,58900.0,55.38,55.45,55.16,55.3,58900.0
2010-01-12 14:30:00,55.29,55.64,55.29,55.64,29200.0,55.29,55.64,55.29,55.64,29200.0
2010-01-12 15:00:00,55.62,55.9,55.62,55.88,39600.0,55.62,55.9,55.62,55.88,39600.0
2010-01-12 15:30:00,55.85,55.88,55.49,55.71,92700.0,55.85,55.88,55.49,55.71,92700.0
2010-01-13 09:30:00,55.73,56.43,55.63,56.27,83300.0,55.73,56.43,55.63,56.27,83300.0
2010-01-13 10:00:00,56.26,56.4,56.0,56.14,62200.0,56.26,56.4,56.0,56.14,62200.0
2010-01-13 10:30:00,56.14,56.17,55.7,55.74,120700.0,56.14,56.17,55.7,55.74,120700.0
2010-01-13 11:00:00,55.74,55.96,55.55,55.86,68800.0,55.74,55.96,55.55,55.86,68800.0
2010-01-13 11:30:00,55.82,56.1,55.82,56.01,26600.0,55.82,56.1,55.82,56.01,26600.0
2010-01-13 12:00:00,56.01,56.29,56.01,56.29,22200.0,56.01,56.29,56.01,56.29,22200.0
2010-01-13 12:30:00,56.3,56.52,56.29,56.5,40300.0,56.3,56.52,56.29,56.5,40300.0
2010-01-13 13:00:00,56.5,56.82,56.31,56.8,35300.0,56.5,56.82,56.31,56.8,35300.0
2010-01-13 13:30:00,56.79,56.96,56.77,56.9,33200.0,56.79,56.96,56.77,56.9,33200.0
2010-01-13 14:00:00,56.91,57.25,56.85,57.11,80800.0,56.91,57.25,56.85,57.11,80800.0
2010-01-13 14:30:00,57.13,57.13,56.89,57.0,33300.0,57.13,57.13,56.89,57.0,33300.0
2010-01-13 15:00:00,57.0,57.02,56.76,56.8,27800.0,57.0,57.02,56.76,56.8,27800.0
2010-01-13 15:30:00,56.79,56.87,56.56,56.63,72800.0,56.79,56.87,56.56,56.63,72800.0
2010-01-14 09:30:00,56.96,57.3,56.17,57.28,66500.0,56.96,57.3,56.17,57.28,66500.0
2010-01-14 10:00:00,57.28,58.3,57.28,57.96,135800.0,57.28,58.3,57.28,57.96,135800.0
2010-01-14 10:30:00,57.95,58.02,57.76,57.76,53100.0,57.95,58.02,57.76,57.76,53100.0
2010-01-14 11:00:00,57.79,58.18,57.7,58.01,177200.0,57.79,58.18,57.7,58.01,177200.0
2010-01-14 11:30:00,58.01,58.45,58.01,58.34,101600.0,58.01,58.45,58.01,58.34,101600.0
2010-01-14 12:00:00,58.31,59.52,58.25,59.33,231700.0,58.31,59.52,58.25,59.33,231700.0
2010-01-14 12:30:00,59.31,59.44,58.78,58.96,208900.0,59.31,59.44,58.78,58.96,208900.0
2010-01-14 13:00:00,58.95,58.95,58.49,58.57,182300.0,58.95,58.95,58.49,58.57,182300.0
2010-01-14 13:30:00,58.58,58.67,58.5,58.53,147100.0,58.58,58.67,58.5,58.53,147100.0
2010-01-14 14:00:00,58.53,58.67,58.53,58.6,43700.0,58.53,58.67,58.53,58.6,43700.0
2010-01-14 14:30:00,58.6,58.82,58.6,58.77,44700.0,58.6,58.82,58.6,58.77,44700.0
2010-01-14 15:00:00,58.8,59.34,58.8,59.33,98300.0,58.8,59.34,58.8,59.33,98300.0
2010-01-14 15:30:00,59.34,59.73,59.3,59.65,290800.0,59.34,59.73,59.3,59.65,290800.0
2010-01-15 09:30:00,59.64,59.72,58.64,58.72,135000.0,59.64,59.72,58.64,58.72,135000.0
2010-01-15 10:00:00,58.66,58.83,58.05,58.06,124900.0,58.66,58.83,58.05,58.06,124900.0
2010-01-15 10:30:00,58.05,58.24,57.71,58.17,61700.0,58.05,58.24,57.71,58.17,61700.0
2010-01-15 11:00:00,58.17,58.23,58.1,58.1,46500.0,58.17,58.23,58.1,58.1,46500.0
2010-01-15 11:30:00,58.1,58.13,58.02,58.1,40700.0,58.1,58.13,58.02,58.1,40700.0
2010-01-15 12:00:00,58.1,58.2,58.09,58.1,34500.0,58.1,58.2,58.09,58.1,34500.0
2010-01-15 12:30:00,58.1,58.1,58.03,58.05,51800.0,58.1,58.1,58.03,58.05,51800.0
2010-01-15 13:00:00,58.05,58.06,57.88,57.98,64400.0,58.05,58.06,57.88,57.98,64400.0
2010-01-15 13:30:00,57.97,58.0,57.79,57.86,24800.0,57.97,58.0,57.79,57.86,24800.0
2010-01-15 14:00:00,57.88,58.12,57.56,57.61,101700.0,57.88,58.12,57.56,57.61,101700.0
2010-01-15 14:30:00,57.67,57.95,57.64,57.92,55600.0,57.67,57.95,57.64,57.92,55600.0
2010-01-15 15:00:00,57.92,58.1,57.9,58.1,44400.0,57.92,58.1,57.9,58.1,44400.0
2010-01-15 15:30:00,58.12,58.36,58.08,58.16,1015900.0,58.12,58.36,58.08,58.16,1015900.0
2010-01-19 09:30:00,58.0,59.48,57.88,58.09,41300.0,58.0,59.48,57.88,58.09,41300.0
2010-01-19 10:00:00,58.1,58.23,58.04,58.06,27700.0,58.1,58.23,58.04,58.06,27700.0
2010-01-19 10:30:00,58.06,58.11,57.9,58.09,31100.0,58.06,58.11,57.9,58.09,31100.0
2010-01-19 11:00:00,58.07,58.14,58.0,58.12,25700.0,58.07,58.14,58.0,58.12,25700.0
2010-01-19 11:30:00,58.11,58.22,58.01,58.06,57100.0,58.11,58.22,58.01,58.06,57100.0
2010-01-19 12:00:00,58.06,58.16,58.06,58.14,17100.0,58.06,58.16,58.06,58.14,17100.0
2010-01-19 12:30:00,58.13,58.18,58.13,58.18,15800.0,58.13,58.18,58.13,58.18,15800.0
2010-01-19 13:00:00,58.17,58.24,58.1,58.22,44200.0,58.17,58.24,58.1,58.22,44200.0
2010-01-19 13:30:00,58.22,58.3,58.14,58.2,31500.0,58.22,58.3,58.14,58.2,31500.0
2010-01-19 14:00:00,58.21,58.28,58.15,58.26,21700.0,58.21,58.28,58.15,58.26,21700.0
2010-01-19 14:30:00,58.28,58.29,58.1,58.17,44000.0,58.28,58.29,58.1,58.17,44000.0
2010-01-19 15:00:00,58.16,58.28,58.09,58.15,53200.0,58.16,58.28,58.09,58.15,53200.0
2010-01-19 15:30:00,58.15,58.3,58.15,58.3,60500.0,58.15,58.3,58.15,58.3,60500.0
2010-01-20 09:30:00,57.96,58.91,57.96,58.44,54200.0,57.96,58.91,57.96,58.44,54200.0
2010-01-20 10:00:00,58.39,58.53,58.17,58.48,68900.0,58.39,58.53,58.17,58.48,68900.0
2010-01-20 10:30:00,58.44,58.44,58.28,58.32,15900.0,58.44,58.44,58.28,58.32,15900.0
2010-01-20 11:00:00,58.32,58.32,57.99,58.07,149600.0,58.32,58.32,57.99,58.07,149600.0
2010-01-20 11:30:00,58.07,58.16,57.96,57.96,60100.0,58.07,58.16,57.96,57.96,60100.0
2010-01-20 12:00:00,57.97,57.99,57.95,57.95,27200.0,57.97,57.99,57.95,57.95,27200.0
2010-01-20 12:30:00,57.95,57.95,57.48,57.53,71800.0,57.95,57.95,57.48,57.53,71800.0
2010-01-20 13:00:00,57.53,57.65,57.49,57.57,31900.0,57.53,57.65,57.49,57.57,31900.0
2010-01-20 13:30:00,57.58,57.71,57.5,57.51,26200.0,57.58,57.71,57.5,57.51,26200.0
2010-01-20 14:00:00,57.54,57.67,57.52,57.6,26600.0,57.54,57.67,57.52,57.6,26600.0
2010-01-20 14:30:00,57.59,57.75,57.49,57.73,40500.0,57.59,57.75,57.49,57.73,40500.0
2010-01-20 15:00:00,57.74,57.87,57.59,57.87,38300.0,57.74,57.87,57.59,57.87,38300.0
2010-01-20 15:30:00,57.86,58.16,57.78,57.94,290100.0,57.86,58.16,57.78,57.94,290100.0
2010-01-21 09:30:00,58.15,58.35,57.19,57.25,88500.0,58.15,58.35,57.19,57.25,88500.0
2010-01-21 10:00:00,57.24,57.41,56.74,56.77,90900.0,57.24,57.41,56.74,56.77,90900.0
2010-01-21 10:30:00,56.76,57.11,56.5,56.75,99500.0,56.76,57.11,56.5,56.75,99500.0
2010-01-21 11:00:00,56.75,57.0,56.75,56.96,87600.0,56.75,57.0,56.75,56.96,87600.0
2010-01-21 11:30:00,56.96,57.48,56.96,57.21,49800.0,56.96,57.48,56.96,57.21,49800.0
2010-01-21 12:00:00,57.22,57.3,56.94,57.12,36300.0,57.22,57.3,56.94,57.12,36300.0
2010-01-21 12:30:00,57.15,57.3,57.1,57.27,20000.0,57.15,57.3,57.1,57.27,20000.0
2010-01-21 13:00:00,57.31,57.37,57.22,57.33,48000.0,57.31,57.37,57.22,57.33,48000.0
2010-01-21 13:30:00,57.32,57.55,57.31,57.55,78800.0,57.32,57.55,57.31,57.55,78800.0
2010-01-21 14:00:00,57.57,57.85,57.48,57.85,193000.0,57.57,57.85,57.48,57.85,193000.0
2010-01-21 14:30:00,57.84,58.16,57.8,58.07,65800.0,57.84,58.16,57.8,58.07,65800.0
2010-01-21 15:00:00,58.07,58.07,57.71,57.73,27300.0,58.07,58.07,57.71,57.73,27300.0
2010-01-21 15:30:00,57.72,57.83,57.53,57.74,95600.0,57.72,57.83,57.53,57.74,95600.0
2010-01-22 09:30:00,57.86,58.8,57.86,58.72,92100.0,57.86,58.8,57.86,58.72,92100.0
2010-01-22 10:00:00,58.72,58.76,58.41,58.61,46000.0,58.72,58.76,58.41,58.61,46000.0
2010-01-22 10:30:00,58.61,58.77,58.51,58.52,50600.0,58.61,58.77,58.51,58.52,50600.0
2010-01-22 11:00:00,58.61,58.93,58.57,58.79,25200.0,58.61,58.93,58.57,58.79,25200.0
2010-01-22 11:30:00,58.79,59.0,58.69,58.74,35600.0,58.79,59.0,58.69,58.74,35600.0
2010-01-22 12:00:00,58.8,59.36,58.78,59.34,96500.0,58.8,59.36,58.78,59.34,96500.0
2010-01-22 12:30:00,59.32,59.45,58.92,59.04,33700.0,59.32,59.45,58.92,59.04,33700.0
2010-01-22 13:00:00,59.04,59.08,58.91,58.94,6600.0,59.04,59.08,58.91,58.94,6600.0
2010-01-22 13:30:00,58.94,59.07,58.93,58.93,89300.0,58.94,59.07,58.93,58.93,89300.0
2010-01-22 14:00:00,58.93,59.11,58.91,58.92,52000.0,58.93,59.11,58.91,58.92,52000.0
2010-01-22 14:30:00,58.92,59.0,58.63,58.69,44800.0,58.92,59.0,58.63,58.69,44800.0
2010-01-22 15:00:00,58.68,58.81,58.44,58.57,66300.0,58.68,58.81,58.44,58.57,66300.0
2010-01-22 15:30:00,58.54,58.81,58.44,58.44,138700.0,58.54,58.81,58.44,58.44,138700.0
2010-01-25 09:30:00,59.09,59.23,57.89,57.89,66700.0,59.09,59.23,57.89,57.89,66700.0
2010-01-25 10:00:00,57.87,58.11,57.82,57.83,35000.0,57.87,58.11,57.82,57.83,35000.0
2010-01-25 10:30:00,57.82,57.91,57.68,57.68,21200.0,57.82,57.91,57.68,57.68,21200.0
2010-01-25 11:00:00,57.69,57.77,57.51,57.57,16400.0,57.69,57.77,57.51,57.57,16400.0
2010-01-25 11:30:00,57.56,57.65,57.46,57.56,22300.0,57.56,57.65,57.46,57.56,22300.0
2010-01-25 12:00:00,57.57,57.61,57.44,57.53,41100.0,57.57,57.61,57.44,57.53,41100.0
2010-01-25 12:30:00,57.53,57.73,57.53,57.73,27100.0,57.53,57.73,57.53,57.73,27100.0
2010-01-25 13:00:00,57.7,57.84,57.69,57.84,26300.0,57.7,57.84,57.69,57.84,26300.0
2010-01-25 13:30:00,57.84,57.96,57.75,57.96,27700.0,57.84,57.96,57.75,57.96,27700.0
2010-01-25 14:00:00,57.96,58.39,57.95,58.39,36200.0,57.96,58.39,57.95,58.39,36200.0
2010-01-25 14:30:00,58.4,58.41,58.18,58.22,38300.0,58.4,58.41,58.18,58.22,38300.0
2010-01-25 15:00:00,58.21,58.3,58.13,58.2,30100.0,58.21,58.3,58.13,58.2,30100.0
2010-01-25 15:30:00,58.23,58.3,58.06,58.2,71300.0,58.23,58.3,58.06,58.2,71300.0
2010-01-26 09:30:00,58.24,58.53,57.87,58.53,61700.0,58.24,58.53,57.87,58.53,61700.0
2010-01-26 10:00:00,58.48,58.81,58.22,58.59,51300.0,58.48,58.81,58.22,58.59,51300.0
2010-01-26 10:30:00,58.55,58.6,58.35,58.38,222000.0,58.55,58.6,58.35,58.38,222000.0
2010-01-26 11:00:00,58.37,58.96,58.11,58.8,30800.0,58.37,58.96,58.11,58.8,30800.0
2010-01-26 11:30:00,58.82,58.84,58.54,58.57,20700.0,58.82,58.84,58.54,58.57,20700.0
2010-01-26 12:00:00,58.58,58.7,58.5,58.64,19400.0,58.58,58.7,58.5,58.64,19400.0
2010-01-26 12:30:00,58.65,58.66,58.52,58.53,27500.0,58.65,58.66,58.52,58.53,27500.0
2010-01-26 13:00:00,58.54,58.55,58.48,58.51,25500.0,58.54,58.55,58.48,58.51,25500.0
2010-01-26 13:30:00,58.51,58.57,58.44,58.51,31800.0,58.51,58.57,58.44,58.51,31800.0
2010-01-26 14:00:00,58.52,58.57,58.3,58.34,34100.0,58.52,58.57,58.3,58.34,34100.0
2010-01-26 14:30:00,58.33,58.36,58.25,58.27,30300.0,58.33,58.36,58.25,58.27,30300.0
2010-01-26 15:00:00,58.28,58.5,58.25,58.48,598000.0,58.28,58.5,58.25,58.48,598000.0
2010-01-26 15:30:00,58.48,58.49,57.05,57.63,290000.0,58.48,58.49,57.05,57.63,290000.0
2010-01-27 09:30:00,57.37,57.64,57.2,57.47,40500.0,57.37,57.64,57.2,57.47,40500.0
2010-01-27 10:00:00,57.44,57.58,57.3,57.32,43200.0,57.44,57.58,57.3,57.32,43200.0
2010-01-27 10:30:00,57.35,57.47,57.29,57.47,32600.0,57.35,57.47,57.29,57.47,32600.0
2010-01-27 11:00:00,57.51,57.51,57.16,57.2,22400.0,57.51,57.51,57.16,57.2,22400.0
2010-01-27 11:30:00,57.19,57.24,57.1,57.2,35100.0,57.19,57.24,57.1,57.2,35100.0
2010-01-27 12:00:00,57.18,57.25,57.17,57.17,31800.0,57.18,57.25,57.17,57.17,31800.0
2010-01-27 12:30:00,57.18,57.26,57.17,57.18,18000.0,57.18,57.26,57.17,57.18,18000.0
2010-01-27 13:00:00,57.19,57.19,57.14,57.16,24000.0,57.19,57.19,57.14,57.16,24000.0
2010-01-27 13:30:00,57.17,57.2,57.13,57.16,29700.0,57.17,57.2,57.13,57.16,29700.0
2010-01-27 14:00:00,57.19,57.46,57.07,57.13,11100.0,57.19,57.46,57.07,57.13,11100.0
2010-01-27 14:30:00,57.12,57.16,57.03,57.13,23300.0,57.12,57.16,57.03,57.13,23300.0
2010-01-27 15:00:00,57.1,57.2,57.03,57.2,31600.0,57.1,57.2,57.03,57.2,31600.0
2010-01-27 15:30:00,57.2,57.53,57.19,57.43,209400.0,57.2,57.53,57.19,57.43,209400.0
2010-01-28 09:30:00,57.86,58.38,57.6,58.01,60500.0,57.86,58.38,57.6,58.01,60500.0
2010-01-28 10:00:00,58.03,58.27,57.77,58.06,60400.0,58.03,58.27,57.77,58.06,60400.0
2010-01-28 10:30:00,58.04,58.47,57.94,58.3,53900.0,58.04,58.47,57.94,58.3,53900.0
2010-01-28 11:00:00,58.36,58.41,58.12,58.2,1583400.0,58.36,58.41,58.12,58.2,1583400.0
2010-01-28 11:30:00,58.2,58.9,58.16,58.75,83000.0,58.2,58.9,58.16,58.75,83000.0
2010-01-28 12:00:00,58.75,58.78,58.55,58.74,73500.0,58.75,58.78,58.55,58.74,73500.0
2010-01-28 12:30:00,58.75,58.98,58.69,58.98,29100.0,58.75,58.98,58.69,58.98,29100.0
2010-01-28 13:00:00,58.99,59.16,58.75,59.13,231700.0,58.99,59.16,58.75,59.13,231700.0
2010-01-28 13:30:00,59.17,59.38,59.07,59.37,95000.0,59.17,59.38,59.07,59.37,95000.0
2010-01-28 14:00:00,59.27,59.66,59.2,59.56,48000.0,59.27,59.66,59.2,59.56,48000.0
2010-01-28 14:30:00,59.57,59.57,59.15,59.17,72400.0,59.57,59.57,59.15,59.17,72400.0
2010-01-28 15:00:00,59.15,59.29,59.09,59.24,88400.0,59.15,59.29,59.09,59.24,88400.0
2010-01-28 15:30:00,59.23,59.28,59.07,59.14,136700.0,59.23,59.28,59.07,59.14,136700.0
2010-01-29 09:30:00,59.4,60.07,59.4,59.87,76500.0,59.4,60.07,59.4,59.87,76500.0
2010-01-29 10:00:00,59.95,60.06,59.56,59.87,73800.0,59.95,60.06,59.56,59.87,73800.0
2010-01-29 10:30:00,59.88,59.96,59.76,59.82,49500.0,59.88,59.96,59.76,59.82,49500.0
2010-01-29 11:00:00,59.83,59.99,59.59,59.64,28200.0,59.83,59.99,59.59,59.64,28200.0
2010-01-29 11:30:00,59.67,59.96,59.64,59.8,14800.0,59.67,59.96,59.64,59.8,14800.0
2010-01-29 12:00:00,59.77,60.0,59.66,59.99,20100.0,59.77,60.0,59.66,59.99,20100.0
2010-01-29 12:30:00,59.98,60.24,59.93,60.13,28300.0,59.98,60.24,59.93,60.13,28300.0
2010-01-29 13:00:00,60.18,60.2,60.03,60.1,10600.0,60.18,60.2,60.03,60.1,10600.0
2010-01-29 13:30:00,60.11,60.29,60.06,60.29,20600.0,60.11,60.29,60.06,60.29,20600.0
2010-01-29 14:00:00,60.29,60.35,60.09,60.1,18500.0,60.29,60.35,60.09,60.1,18500.0
2010-01-29 14:30:00,60.09,60.09,59.76,59.81,48400.0,60.09,60.09,59.76,59.81,48400.0
2010-01-29 15:00:00,59.8,60.1,59.8,60.01,51200.0,59.8,60.1,59.8,60.01,51200.0
2010-01-29 15:30:00,60.01,60.01,59.58,59.58,111200.0,60.01,60.01,59.58,59.58,111200.0
2010-02-01 09:30:00,59.8,60.0,59.12,59.6,105100.0,59.8,60.0,59.12,59.6,105100.0
2010-02-01 10:00:00,59.57,59.67,59.2,59.47,44200.0,59.57,59.67,59.2,59.47,44200.0
2010-02-01 10:30:00,59.47,59.5,59.27,59.34,25200.0,59.47,59.5,59.27,59.34,25200.0
2010-02-01 11:00:00,59.34,59.48,59.28,59.28,17900.0,59.34,59.48,59.28,59.28,17900.0
2010-02-01 11:30:00,59.27,59.32,59.21,59.25,8900.0,59.27,59.32,59.21,59.25,8900.0
2010-02-01 12:00:00,59.23,59.32,59.23,59.29,19200.0,59.23,59.32,59.23,59.29,19200.0
2010-02-01 12:30:00,59.28,59.44,59.28,59.39,20300.0,59.28,59.44,59.28,59.39,20300.0
2010-02-01 13:00:00,59.4,59.42,59.3,59.42,27100.0,59.4,59.42,59.3,59.42,27100.0
2010-02-01 13:30:00,59.42,59.61,59.42,59.51,23300.0,59.42,59.61,59.42,59.51,23300.0
2010-02-01 14:00:00,59.51,59.64,59.5,59.59,14400.0,59.51,59.64,59.5,59.59,14400.0
2010-02-01 14:30:00,59.6,59.63,59.47,59.5,28800.0,59.6,59.63,59.47,59.5,28800.0
2010-02-01 15:00:00,59.5,59.51,59.41,59.41,35600.0,59.5,59.51,59.41,59.41,35600.0
2010-02-01 15:30:00,59.41,59.59,59.36,59.59,41200.0,59.41,59.59,59.36,59.59,41200.0
2010-02-02 09:30:00,59.68,59.91,59.06,59.09,30900.0,59.68,59.91,59.06,59.09,30900.0
2010-02-02 10:00:00,59.09,59.98,59.09,59.83,28200.0,59.09,59.98,59.09,59.83,28200.0
2010-02-02 10:30:00,59.81,59.86,59.5,59.72,29700.0,59.81,59.86,59.5,59.72,29700.0
2010-02-02 11:00:00,59.75,59.9,59.62,59.9,37000.0,59.75,59.9,59.62,59.9,37000.0
2010-02-02 11:30:00,59.9,60.44,59.9,60.41,40500.0,59.9,60.44,59.9,60.41,40500.0
2010-02-02 12:00:00,60.4,60.4,60.12,60.25,30300.0,60.4,60.4,60.12,60.25,30300.0
2010-02-02 12:30:00,60.24,60.25,60.09,60.16,23300.0,60.24,60.25,60.09,60.16,23300.0
2010-02-02 13:00:00,60.15,60.38,60.15,60.25,25000.0,60.15,60.38,60.15,60.25,25000.0
2010-02-02 13:30:00,60.26,60.4,60.2,60.21,30000.0,60.26,60.4,60.2,60.21,30000.0
2010-02-02 14:00:00,60.22,60.22,59.78,60.16,368200.0,60.22,60.22,59.78,60.16,368200.0
2010-02-02 14:30:00,60.2,61.11,60.16,61.01,180600.0,60.2,61.11,60.16,61.01,180600.0
2010-02-02 15:00:00,61.0,61.73,60.98,61.4,120700.0,61.0,61.73,60.98,61.4,120700.0
2010-02-02 15:30:00,61.42,61.97,61.34,61.48,254600.0,61.42,61.97,61.34,61.48,254600.0
2010-02-03 09:30:00,61.5,61.92,61.16,61.23,59800.0,61.5,61.92,61.16,61.23,59800.0
2010-02-03 10:00:00,61.25,61.25,60.2,60.4,128500.0,61.25,61.25,60.2,60.4,128500.0
2010-02-03 10:30:00,60.38,60.48,59.76,59.85,64600.0,60.38,60.48,59.76,59.85,64600.0
2010-02-03 11:00:00,59.83,59.96,59.61,59.78,59000.0,59.83,59.96,59.61,59.78,59000.0
2010-02-03 11:30:00,59.8,59.92,59.66,59.69,46500.0,59.8,59.92,59.66,59.69,46500.0
2010-02-03 12:00:00,59.69,59.8,59.44,59.57,34300.0,59.69,59.8,59.44,59.57,34300.0
2010-02-03 12:30:00,59.54,59.64,59.35,59.38,45000.0,59.54,59.64,59.35,59.38,45000.0
2010-02-03 13:00:00,59.35,59.39,59.07,59.11,48200.0,59.35,59.39,59.07,59.11,48200.0
2010-02-03 13:30:00,59.1,59.3,59.07,59.28,115300.0,59.1,59.3,59.07,59.28,115300.0
2010-02-03 14:00:00,59.25,59.31,59.04,59.31,88700.0,59.25,59.31,59.04,59.31,88700.0
2010-02-03 14:30:00,59.29,59.36,59.22,59.29,91800.0,59.29,59.36,59.22,59.29,91800.0
2010-02-03 15:00:00,59.28,59.48,59.27,59.41,85400.0,59.28,59.48,59.27,59.41,85400.0
2010-02-03 15:30:00,59.41,59.57,59.29,59.39,106800.0,59.41,59.57,59.29,59.39,106800.0
2010-02-04 09:30:00,58.88,58.92,57.28,58.0,80700.0,58.88,58.92,57.28,58.0,80700.0
2010-02-04 10:00:00,57.99,58.03,57.65,57.71,41600.0,57.99,58.03,57.65,57.71,41600.0
2010-02-04 10:30:00,57.73,57.88,57.5,57.55,62400.0,57.73,57.88,57.5,57.55,62400.0
2010-02-04 11:00:00,57.54,57.8,57.5,57.8,36400.0,57.54,57.8,57.5,57.8,36400.0
2010-02-04 11:30:00,57.84,57.91,57.65,57.78,24000.0,57.84,57.91,57.65,57.78,24000.0
2010-02-04 12:00:00,57.78,57.78,57.52,57.54,35600.0,57.78,57.78,57.52,57.54,35600.0
2010-02-04 12:30:00,57.54,57.54,57.19,57.36,24600.0,57.54,57.54,57.19,57.36,24600.0
2010-02-04 13:00:00,57.36,57.37,56.95,56.99,35500.0,57.36,57.37,56.95,56.99,35500.0
2010-02-04 13:30:00,56.98,57.03,56.36,56.36,68600.0,56.98,57.03,56.36,56.36,68600.0
2010-02-04 14:00:00,56.35,56.5,55.97,56.05,83400.0,56.35,56.5,55.97,56.05,83400.0
2010-02-04 14:30:00,56.05,56.55,55.97,56.46,54400.0,56.05,56.55,55.97,56.46,54400.0
2010-02-04 15:00:00,56.46,56.56,56.21,56.37,60100.0,56.46,56.56,56.21,56.37,60100.0
2010-02-04 15:30:00,56.35,56.66,56.32,56.45,221000.0,56.35,56.66,56.32,56.45,221000.0
2010-02-05 09:30:00,56.36,56.92,55.99,56.42,37100.0,56.36,56.92,55.99,56.42,37100.0
2010-02-05 10:00:00,56.42,56.55,55.98,56.26,29000.0,56.42,56.55,55.98,56.26,29000.0
2010-02-05 10:30:00,56.26,56.73,56.26,56.61,30200.0,56.26,56.73,56.26,56.61,30200.0
2010-02-05 11:00:00,56.6,56.83,56.5,56.66,29900.0,56.6,56.83,56.5,56.66,29900.0
2010-02-05 11:30:00,56.66,56.72,56.49,56.56,27100.0,56.66,56.72,56.49,56.56,27100.0
2010-02-05 12:00:00,56.62,56.66,56.55,56.61,18900.0,56.62,56.66,56.55,56.61,18900.0
2010-02-05 12:30:00,56.59,56.66,56.5,56.51,24000.0,56.59,56.66,56.5,56.51,24000.0
2010-02-05 13:00:00,56.5,56.59,56.28,56.28,28700.0,56.5,56.59,56.28,56.28,28700.0
2010-02-05 13:30:00,56.26,56.34,55.94,56.0,74000.0,56.26,56.34,55.94,56.0,74000.0
2010-02-05 14:00:00,56.01,56.28,55.97,56.26,33700.0,56.01,56.28,55.97,56.26,33700.0
2010-02-05 14:30:00,56.25,56.58,56.2,56.42,38200.0,56.25,56.58,56.2,56.42,38200.0
2010-02-05 15:00:00,56.43,57.17,56.43,56.78,70900.0,56.43,57.17,56.43,56.78,70900.0
2010-02-05 15:30:00,56.8,56.94,56.75,56.93,124300.0,56.8,56.94,56.75,56.93,124300.0
2010-02-08 09:30:00,57.15,57.74,57.15,57.47,42800.0,57.15,57.74,57.15,57.47,42800.0
2010-02-08 10:00:00,57.44,57.58,57.09,57.46,31500.0,57.44,57.58,57.09,57.46,31500.0
2010-02-08 10:30:00,57.44,57.65,57.35,57.53,27600.0,57.44,57.65,57.35,57.53,27600.0
2010-02-08 11:00:00,57.6,58.0,57.59,57.98,17500.0,57.6,58.0,57.59,57.98,17500.0
2010-02-08 11:30:00,57.95,58.2,57.93,58.08,13800.0,57.95,58.2,57.93,58.08,13800.0
2010-02-08 12:00:00,58.13,58.13,57.9,57.98,17700.0,58.13,58.13,57.9,57.98,17700.0
2010-02-08 12:30:00,57.95,57.97,57.74,57.76,22900.0,57.95,57.97,57.74,57.76,22900.0
2010-02-08 13:00:00,57.75,57.82,57.69,57.73,22700.0,57.75,57.82,57.69,57.73,22700.0
2010-02-08 13:30:00,57.73,57.73,57.41,57.59,17600.0,57.73,57.73,57.41,57.59,17600.0
2010-02-08 14:00:00,57.6,57.62,57.49,57.54,31600.0,57.6,57.62,57.49,57.54,31600.0
2010-02-08 14:30:00,57.53,57.56,57.38,57.45,34700.0,57.53,57.56,57.38,57.45,34700.0
2010-02-08 15:00:00,57.49,57.55,57.3,57.36,49800.0,57.49,57.55,57.3,57.36,49800.0
2010-02-08 15:30:00,57.39,57.47,57.15,57.29,82700.0,57.39,57.47,57.15,57.29,82700.0
2010-02-09 09:30:00,57.49,58.5,57.49,57.66,37900.0,57.49,58.5,57.49,57.66,37900.0
2010-02-09 10:00:00,57.63,57.87,57.63,57.76,34300.0,57.63,57.87,57.63,57.76,34300.0
2010-02-09 10:30:00,57.8,57.98,57.74,57.92,23800.0,57.8,57.98,57.74,57.92,23800.0
2010-02-09 11:00:00,57.91,58.09,57.78,58.09,44600.0,57.91,58.09,57.78,58.09,44600.0
2010-02-09 11:30:00,58.09,58.53,58.06,58.5,28200.0,58.09,58.53,58.06,58.5,28200.0
2010-02-09 12:00:00,58.48,59.14,58.44,59.08,44300.0,58.48,59.14,58.44,59.08,44300.0
2010-02-09 12:30:00,59.08,59.19,58.4,58.44,64100.0,59.08,59.19,58.4,58.44,64100.0
2010-02-09 13:00:00,58.45,58.49,58.16,58.22,62900.0,58.45,58.49,58.16,58.22,62900.0
2010-02-09 13:30:00,58.19,58.5,58.14,58.43,45100.0,58.19,58.5,58.14,58.43,45100.0
2010-02-09 14:00:00,58.44,58.84,58.42,58.67,55000.0,58.44,58.84,58.42,58.67,55000.0
2010-02-09 14:30:00,58.64,58.84,58.55,58.6,52900.0,58.64,58.84,58.55,58.6,52900.0
2010-02-09 15:00:00,58.56,58.73,58.51,58.63,43000.0,58.56,58.73,58.51,58.63,43000.0
2010-02-09 15:30:00,58.6,58.7,58.44,58.63,108600.0,58.6,58.7,58.44,58.63,108600.0
2010-02-10 09:30:00,58.49,59.07,58.37,58.84,57500.0,58.49,59.07,58.37,58.84,57500.0
2010-02-10 10:00:00,58.83,58.9,58.48,58.76,89900.0,58.83,58.9,58.48,58.76,89900.0
2010-02-10 10:30:00,58.77,59.26,58.75,59.26,34600.0,58.77,59.26,58.75,59.26,34600.0
2010-02-10 11:00:00,59.26,59.26,58.88,59.07,25300.0,59.26,59.26,58.88,59.07,25300.0
2010-02-10 11:30:00,59.05,59.1,58.94,58.96,17500.0,59.05,59.1,58.94,58.96,17500.0
2010-02-10 12:00:00,58.99,59.33,58.99,59.28,20700.0,58.99,59.33,58.99,59.28,20700.0
2010-02-10 12:30:00,59.33,59.61,59.33,59.35,20400.0,59.33,59.61,59.33,59.35,20400.0
2010-02-10 13:00:00,59.32,59.58,59.32,59.57,16400.0,59.32,59.58,59.32,59.57,16400.0
2010-02-10 13:30:00,59.57,59.6,59.37,59.6,15600.0,59.57,59.6,59.37,59.6,15600.0
2010-02-10 14:00:00,59.61,59.64,59.46,59.58,20100.0,59.61,59.64,59.46,59.58,20100.0
2010-02-10 14:30:00,59.55,59.78,59.43,59.51,35200.0,59.55,59.78,59.43,59.51,35200.0
2010-02-10 15:00:00,59.49,59.69,59.44,59.46,45800.0,59.49,59.69,59.44,59.46,45800.0
2010-02-10 15:30:00,59.46,59.46,59.14,59.35,86200.0,59.46,59.46,59.14,59.35,86200.0
2010-02-11 09:30:00,59.09,59.66,58.71,59.33,64800.0,59.09,59.66,58.71,59.33,64800.0
2010-02-11 10:00:00,59.23,59.35,59.0,59.34,78000.0,59.23,59.35,59.0,59.34,78000.0
2010-02-11 10:30:00,59.33,59.43,59.2,59.25,58500.0,59.33,59.43,59.2,59.25,58500.0
2010-02-11 11:00:00,59.26,59.42,59.13,59.4,33800.0,59.26,59.42,59.13,59.4,33800.0
2010-02-11 11:30:00,59.42,59.64,59.35,59.59,24800.0,59.42,59.64,59.35,59.59,24800.0
2010-02-11 12:00:00,59.58,59.9,59.5,59.9,25700.0,59.58,59.9,59.5,59.9,25700.0
2010-02-11 12:30:00,59.91,59.94,59.79,59.91,24100.0,59.91,59.94,59.79,59.91,24100.0
2010-02-11 13:00:00,59.91,60.0,59.88,59.95,15300.0,59.91,60.0,59.88,59.95,15300.0
2010-02-11 13:30:00,59.94,60.31,59.94,60.21,43400.0,59.94,60.31,59.94,60.21,43400.0
2010-02-11 14:00:00,60.19,60.41,60.15,60.38,22900.0,60.19,60.41,60.15,60.38,22900.0
2010-02-11 14:30:00,60.37,60.48,60.26,60.32,29200.0,60.37,60.48,60.26,60.32,29200.0
2010-02-11 15:00:00,60.35,60.45,60.33,60.4,29500.0,60.35,60.45,60.33,60.4,29500.0
2010-02-11 15:30:00,60.39,60.47,60.23,60.34,83400.0,60.39,60.47,60.23,60.34,83400.0
2010-02-12 09:30:00,60.15,60.43,59.36,59.85,41200.0,60.15,60.43,59.36,59.85,41200.0
2010-02-12 10:00:00,59.86,59.94,59.59,59.94,41800.0,59.86,59.94,59.59,59.94,41800.0
2010-02-12 10:30:00,59.96,60.01,59.61,59.73,38600.0,59.96,60.01,59.61,59.73,38600.0
2010-02-12 11:00:00,59.68,59.71,59.28,59.51,44500.0,59.68,59.71,59.28,59.51,44500.0
2010-02-12 11:30:00,59.5,59.75,59.31,59.63,45500.0,59.5,59.75,59.31,59.63,45500.0
2010-02-12 12:00:00,59.63,59.73,59.53,59.68,45800.0,59.63,59.73,59.53,59.68,45800.0
2010-02-12 12:30:00,59.68,59.72,59.44,59.6,43400.0,59.68,59.72,59.44,59.6,43400.0
2010-02-12 13:00:00,59.6,59.62,59.26,59.38,60200.0,59.6,59.62,59.26,59.38,60200.0
2010-02-12 13:30:00,59.38,59.39,59.1,59.13,48300.0,59.38,59.39,59.1,59.13,48300.0
2010-02-12 14:00:00,59.15,59.61,59.15,59.34,56200.0,59.15,59.61,59.15,59.34,56200.0
2010-02-12 14:30:00,59.35,59.65,59.35,59.56,99600.0,59.35,59.65,59.35,59.56,99600.0
2010-02-12 15:00:00,59.6,59.61,59.31,59.39,76400.0,59.6,59.61,59.31,59.39,76400.0
2010-02-12 15:30:00,59.38,59.97,59.38,59.96,205900.0,59.38,59.97,59.38,59.96,205900.0
2010-02-16 09:30:00,59.29,59.3,56.2,56.87,293200.0,59.29,59.3,56.2,56.87,293200.0
2010-02-16 10:00:00,56.91,57.1,55.86,56.85,303100.0,56.91,57.1,55.86,56.85,303100.0
2010-02-16 10:30:00,56.88,57.11,56.26,56.47,93300.0,56.88,57.11,56.26,56.47,93300.0
2010-02-16 11:00:00,56.42,56.85,56.35,56.7,61700.0,56.42,56.85,56.35,56.7,61700.0
2010-02-16 11:30:00,56.72,56.75,56.5,56.68,53500.0,56.72,56.75,56.5,56.68,53500.0
2010-02-16 12:00:00,56.67,57.3,56.67,57.21,103300.0,56.67,57.3,56.67,57.21,103300.0
2010-02-16 12:30:00,57.21,57.49,57.16,57.41,43400.0,57.21,57.49,57.16,57.41,43400.0
2010-02-16 13:00:00,57.42,57.49,56.75,56.91,56900.0,57.42,57.49,56.75,56.91,56900.0
2010-02-16 13:30:00,56.86,56.86,56.5,56.79,37800.0,56.86,56.86,56.5,56.79,37800.0
2010-02-16 14:00:00,56.82,57.01,56.73,56.92,36200.0,56.82,57.01,56.73,56.92,36200.0
2010-02-16 14:30:00,56.95,57.02,56.71,56.9,48600.0,56.95,57.02,56.71,56.9,48600.0
2010-02-16 15:00:00,56.9,57.07,56.82,57.06,51700.0,56.9,57.07,56.82,57.06,51700.0
2010-02-16 15:30:00,57.06,57.47,57.05,57.2,192000.0,57.06,57.47,57.05,57.2,192000.0
2010-02-17 09:30:00,57.59,58.23,57.06,58.02,76200.0,57.59,58.23,57.06,58.02,76200.0
2010-02-17 10:00:00,58.02,58.24,57.89,58.21,46900.0,58.02,58.24,57.89,58.21,46900.0
2010-02-17 10:30:00,58.21,58.25,58.05,58.05,37100.0,58.21,58.25,58.05,58.05,37100.0
2010-02-17 11:00:00,58.08,58.1,57.87,57.87,28400.0,58.08,58.1,57.87,57.87,28400.0
2010-02-17 11:30:00,57.9,58.1,57.84,57.99,26800.0,57.9,58.1,57.84,57.99,26800.0
2010-02-17 12:00:00,58.0,58.09,57.94,57.99,26300.0,58.0,58.09,57.94,57.99,26300.0
2010-02-17 12:30:00,57.99,58.02,57.62,57.63,54600.0,57.99,58.02,57.62,57.63,54600.0
2010-02-17 13:00:00,57.65,58.15,57.64,58.04,23200.0,57.65,58.15,57.64,58.04,23200.0
2010-02-17 13:30:00,58.06,58.17,57.76,58.09,38300.0,58.06,58.17,57.76,58.09,38300.0
2010-02-17 14:00:00,58.08,58.31,57.9,58.05,31800.0,58.08,58.31,57.9,58.05,31800.0
2010-02-17 14:30:00,58.06,58.16,57.97,58.0,26900.0,58.06,58.16,57.97,58.0,26900.0
2010-02-17 15:00:00,57.99,58.04,57.86,57.87,45400.0,57.99,58.04,57.86,57.87,45400.0
2010-02-17 15:30:00,57.87,57.92,57.6,57.82,120300.0,57.87,57.92,57.6,57.82,120300.0
2010-02-18 09:30:00,57.41,57.92,57.18,57.64,67200.0,57.41,57.92,57.18,57.64,67200.0
2010-02-18 10:00:00,57.66,57.66,57.07,57.2,82100.0,57.66,57.66,57.07,57.2,82100.0
2010-02-18 10:30:00,57.2,57.23,56.99,57.06,47300.0,57.2,57.23,56.99,57.06,47300.0
2010-02-18 11:00:00,57.03,57.05,56.7,56.76,55600.0,57.03,57.05,56.7,56.76,55600.0
2010-02-18 11:30:00,56.75,56.76,56.05,56.1,114300.0,56.75,56.76,56.05,56.1,114300.0
2010-02-18 12:00:00,56.11,56.25,55.9,56.04,96500.0,56.11,56.25,55.9,56.04,96500.0
2010-02-18 12:30:00,56.05,56.11,55.9,55.98,56700.0,56.05,56.11,55.9,55.98,56700.0
2010-02-18 13:00:00,55.98,56.0,55.82,55.97,138200.0,55.98,56.0,55.82,55.97,138200.0
2010-02-18 13:30:00,55.99,56.12,55.95,56.1,55000.0,55.99,56.12,55.95,56.1,55000.0
2010-02-18 14:00:00,56.12,56.13,55.9,56.0,63100.0,56.12,56.13,55.9,56.0,63100.0
2010-02-18 14:30:00,56.02,56.06,55.95,56.0,46600.0,56.02,56.06,55.95,56.0,46600.0
2010-02-18 15:00:00,56.0,56.08,55.93,55.95,74700.0,56.0,56.08,55.93,55.95,74700.0
2010-02-18 15:30:00,55.94,56.19,55.92,56.01,294500.0,55.94,56.19,55.92,56.01,294500.0
2010-02-19 09:30:00,53.0,54.11,52.9,54.07,739500.0,53.0,54.11,52.9,54.07,739500.0
2010-02-19 10:00:00,54.1,54.44,53.9,54.33,220100.0,54.1,54.44,53.9,54.33,220100.0
2010-02-19 10:30:00,54.31,54.71,54.26,54.4,169200.0,54.31,54.71,54.26,54.4,169200.0
2010-02-19 11:00:00,54.4,55.09,54.31,54.9,171200.0,54.4,55.09,54.31,54.9,171200.0
2010-02-19 11:30:00,54.9,54.98,54.66,54.85,69600.0,54.9,54.98,54.66,54.85,69600.0
2010-02-19 12:00:00,54.86,55.3,54.81,55.18,94800.0,54.86,55.3,54.81,55.18,94800.0
2010-02-19 12:30:00,55.19,55.19,54.9,54.93,116600.0,55.19,55.19,54.9,54.93,116600.0
2010-02-19 13:00:00,54.92,55.01,54.71,54.85,56400.0,54.92,55.01,54.71,54.85,56400.0
2010-02-19 13:30:00,54.85,55.09,54.84,55.04,64200.0,54.85,55.09,54.84,55.04,64200.0
2010-02-19 14:00:00,55.02,55.02,54.91,54.97,75200.0,55.02,55.02,54.91,54.97,75200.0
2010-02-19 14:30:00,54.98,54.98,54.76,54.8,67700.0,54.98,54.98,54.76,54.8,67700.0
2010-02-19 15:00:00,54.8,54.83,54.53,54.66,78000.0,54.8,54.83,54.53,54.66,78000.0
2010-02-19 15:30:00,54.66,55.07,54.66,54.86,250500.0,54.66,55.07,54.66,54.86,250500.0
2010-02-22 09:30:00,54.52,55.39,54.52,55.26,66700.0,54.52,55.39,54.52,55.26,66700.0
2010-02-22 10:00:00,55.27,55.51,55.0,55.51,51700.0,55.27,55.51,55.0,55.51,51700.0
2010-02-22 10:30:00,55.49,55.52,55.32,55.32,80800.0,55.49,55.52,55.32,55.32,80800.0
2010-02-22 11:00:00,55.32,55.37,55.23,55.37,42400.0,55.32,55.37,55.23,55.37,42400.0
2010-02-22 11:30:00,55.38,55.41,55.14,55.31,39500.0,55.38,55.41,55.14,55.31,39500.0
2010-02-22 12:00:00,55.3,55.38,55.19,55.38,28400.0,55.3,55.38,55.19,55.38,28400.0
2010-02-22 12:30:00,55.37,55.37,54.99,55.0,33100.0,55.37,55.37,54.99,55.0,33100.0
2010-02-22 13:00:00,55.0,55.01,54.74,54.88,44900.0,55.0,55.01,54.74,54.88,44900.0
2010-02-22 13:30:00,54.87,55.1,54.85,55.0,24000.0,54.87,55.1,54.85,55.0,24000.0
2010-02-22 14:00:00,54.98,54.99,54.85,54.98,40800.0,54.98,54.99,54.85,54.98,40800.0
2010-02-22 14:30:00,54.98,55.0,54.91,54.99,27600.0,54.98,55.0,54.91,54.99,27600.0
2010-02-22 15:00:00,55.0,55.05,54.94,55.03,30300.0,55.0,55.05,54.94,55.03,30300.0
2010-02-22 15:30:00,55.03,55.07,54.88,55.05,115300.0,55.03,55.07,54.88,55.05,115300.0
2010-02-23 09:30:00,55.13,55.42,54.89,55.32,32500.0,55.13,55.42,54.89,55.32,32500.0
2010-02-23 10:00:00,55.34,55.38,54.48,54.59,49400.0,55.34,55.38,54.48,54.59,49400.0
2010-02-23 10:30:00,54.59,55.11,54.55,55.03,46500.0,54.59,55.11,54.55,55.03,46500.0
2010-02-23 11:00:00,54.99,55.12,54.68,54.72,39500.0,54.99,55.12,54.68,54.72,39500.0
2010-02-23 11:30:00,54.74,54.8,54.41,54.62,22700.0,54.74,54.8,54.41,54.62,22700.0
2010-02-23 12:00:00,54.63,54.89,54.54,54.57,25100.0,54.63,54.89,54.54,54.57,25100.0
2010-02-23 12:30:00,54.57,54.84,54.57,54.73,35400.0,54.57,54.84,54.57,54.73,35400.0
2010-02-23 13:00:00,54.73,54.88,54.53,54.87,18100.0,54.73,54.88,54.53,54.87,18100.0
2010-02-23 13:30:00,54.86,55.05,54.77,54.79,44800.0,54.86,55.05,54.77,54.79,44800.0
2010-02-23 14:00:00,54.81,54.93,54.68,54.93,12800.0,54.81,54.93,54.68,54.93,12800.0
2010-02-23 14:30:00,54.94,55.2,54.86,55.12,25500.0,54.94,55.2,54.86,55.12,25500.0
2010-02-23 15:00:00,55.13,55.17,55.07,55.1,18600.0,55.13,55.17,55.07,55.1,18600.0
2010-02-23 15:30:00,55.1,55.13,54.82,54.9,71100.0,55.1,55.13,54.82,54.9,71100.0
2010-02-24 09:30:00,54.86,55.56,54.62,55.53,43000.0,54.86,55.56,54.62,55.53,43000.0
2010-02-24 10:00:00,55.49,55.76,55.45,55.57,39300.0,55.49,55.76,55.45,55.57,39300.0
2010-02-24 10:30:00,55.53,55.84,55.52,55.71,41900.0,55.53,55.84,55.52,55.71,41900.0
2010-02-24 11:00:00,55.71,55.93,55.7,55.9,26300.0,55.71,55.93,55.7,55.9,26300.0
2010-02-24 11:30:00,55.9,55.95,55.58,55.67,14800.0,55.9,55.95,55.58,55.67,14800.0
2010-02-24 12:00:00,55.65,55.8,55.63,55.66,11400.0,55.65,55.8,55.63,55.66,11400.0
2010-02-24 12:30:00,55.67,55.79,55.66,55.73,10900.0,55.67,55.79,55.66,55.73,10900.0
2010-02-24 13:00:00,55.72,55.88,55.58,55.64,19700.0,55.72,55.88,55.58,55.64,19700.0
2010-02-24 13:30:00,55.64,55.67,55.58,55.59,13500.0,55.64,55.67,55.58,55.59,13500.0
2010-02-24 14:00:00,55.59,55.62,55.57,55.6,14300.0,55.59,55.62,55.57,55.6,14300.0
2010-02-24 14:30:00,55.62,55.78,55.57,55.63,18100.0,55.62,55.78,55.57,55.63,18100.0
2010-02-24 15:00:00,55.64,55.69,55.57,55.65,207500.0,55.64,55.69,55.57,55.65,207500.0
2010-02-24 15:30:00,55.66,55.79,55.57,55.7,72600.0,55.66,55.79,55.57,55.7,72600.0
2010-02-25 09:30:00,55.15,55.58,54.84,55.42,26800.0,55.15,55.58,54.84,55.42,26800.0
2010-02-25 10:00:00,55.45,55.79,55.34,55.74,40100.0,55.45,55.79,55.34,55.74,40100.0
2010-02-25 10:30:00,55.7,55.88,55.44,55.64,30500.0,55.7,55.88,55.44,55.64,30500.0
2010-02-25 11:00:00,55.64,56.04,55.64,55.87,43700.0,55.64,56.04,55.64,55.87,43700.0
2010-02-25 11:30:00,55.83,56.12,55.79,55.94,46300.0,55.83,56.12,55.79,55.94,46300.0
2010-02-25 12:00:00,55.99,56.0,55.85,55.95,70100.0,55.99,56.0,55.85,55.95,70100.0
2010-02-25 12:30:00,55.95,55.95,55.9,55.95,11200.0,55.95,55.95,55.9,55.95,11200.0
2010-02-25 13:00:00,55.92,55.94,55.72,55.94,9400.0,55.92,55.94,55.72,55.94,9400.0
2010-02-25 13:30:00,55.9,56.28,55.88,56.28,86800.0,55.9,56.28,55.88,56.28,86800.0
2010-02-25 14:00:00,56.34,56.4,56.2,56.29,15300.0,56.34,56.4,56.2,56.29,15300.0
2010-02-25 14:30:00,56.26,56.33,56.12,56.25,36000.0,56.26,56.33,56.12,56.25,36000.0
2010-02-25 15:00:00,56.22,56.58,56.17,56.53,47800.0,56.22,56.58,56.17,56.53,47800.0
2010-02-25 15:30:00,56.54,56.63,56.37,56.6,117900.0,56.54,56.63,56.37,56.6,117900.0
2010-02-26 09:30:00,56.49,56.84,56.26,56.72,19600.0,56.49,56.84,56.26,56.72,19600.0
2010-02-26 10:00:00,56.6,57.22,56.42,57.18,34800.0,56.6,57.22,56.42,57.18,34800.0
2010-02-26 10:30:00,57.18,57.45,56.99,57.03,31800.0,57.18,57.45,56.99,57.03,31800.0
2010-02-26 11:00:00,57.02,57.09,56.75,56.9,25000.0,57.02,57.09,56.75,56.9,25000.0
2010-02-26 11:30:00,56.86,57.01,56.75,56.78,20300.0,56.86,57.01,56.75,56.78,20300.0
2010-02-26 12:00:00,56.83,57.02,56.83,57.0,14500.0,56.83,57.02,56.83,57.0,14500.0
2010-02-26 12:30:00,57.01,57.09,56.79,56.91,17500.0,57.01,57.09,56.79,56.91,17500.0
2010-02-26 13:00:00,56.85,57.16,56.85,57.16,18700.0,56.85,57.16,56.85,57.16,18700.0
2010-02-26 13:30:00,57.15,57.19,57.03,57.18,10500.0,57.15,57.19,57.03,57.18,10500.0
2010-02-26 14:00:00,57.18,57.24,57.05,57.1,51200.0,57.18,57.24,57.05,57.1,51200.0
2010-02-26 14:30:00,57.08,57.43,56.92,57.36,123300.0,57.08,57.43,56.92,57.36,123300.0
2010-02-26 15:00:00,57.34,57.45,57.03,57.13,143500.0,57.34,57.45,57.03,57.13,143500.0
2010-02-26 15:30:00,57.16,57.45,57.01,57.39,152000.0,57.16,57.45,57.01,57.39,152000.0
2010-03-01 09:30:00,57.39,58.3,56.6,58.25,75400.0,57.39,58.3,56.6,58.25,75400.0
2010-03-01 10:00:00,58.23,58.26,58.0,58.25,38200.0,58.23,58.26,58.0,58.25,38200.0
2010-03-01 10:30:00,58.24,58.25,58.07,58.21,36300.0,58.24,58.25,58.07,58.21,36300.0
2010-03-01 11:00:00,58.24,58.42,58.1,58.42,30500.0,58.24,58.42,58.1,58.42,30500.0
2010-03-01 11:30:00,58.43,58.72,58.43,58.6,30500.0,58.43,58.72,58.43,58.6,30500.0
2010-03-01 12:00:00,58.6,58.65,57.96,58.31,42500.0,58.6,58.65,57.96,58.31,42500.0
2010-03-01 12:30:00,58.29,58.59,58.11,58.41,57700.0,58.29,58.59,58.11,58.41,57700.0
2010-03-01 13:00:00,58.44,58.48,58.23,58.31,31400.0,58.44,58.48,58.23,58.31,31400.0
2010-03-01 13:30:00,58.35,58.56,58.26,58.49,63600.0,58.35,58.56,58.26,58.49,63600.0
2010-03-01 14:00:00,58.45,58.57,58.27,58.32,46400.0,58.45,58.57,58.27,58.32,46400.0
2010-03-01 14:30:00,58.3,58.3,58.03,58.24,124200.0,58.3,58.3,58.03,58.24,124200.0
2010-03-01 15:00:00,58.24,58.37,58.17,58.27,65100.0,58.24,58.37,58.17,58.27,65100.0
2010-03-01 15:30:00,58.29,58.52,58.22,58.48,143800.0,58.29,58.52,58.22,58.48,143800.0
2010-03-02 09:30:00,58.73,59.04,58.4,58.92,36200.0,58.73,59.04,58.4,58.92,36200.0
2010-03-02 10:00:00,58.91,58.95,58.68,58.74,41700.0,58.91,58.95,58.68,58.74,41700.0
2010-03-02 10:30:00,58.75,58.98,58.72,58.78,45700.0,58.75,58.98,58.72,58.78,45700.0
2010-03-02 11:00:00,58.77,58.9,58.72,58.85,18500.0,58.77,58.9,58.72,58.85,18500.0
2010-03-02 11:30:00,58.86,58.92,58.55,58.69,74800.0,58.86,58.92,58.55,58.69,74800.0
2010-03-02 12:00:00,58.7,59.13,58.7,58.89,48900.0,58.7,59.13,58.7,58.89,48900.0
2010-03-02 12:30:00,58.9,58.99,58.79,58.87,28900.0,58.9,58.99,58.79,58.87,28900.0
2010-03-02 13:00:00,58.88,58.9,58.74,58.76,18200.0,58.88,58.9,58.74,58.76,18200.0
2010-03-02 13:30:00,58.77,58.88,58.67,58.8,33000.0,58.77,58.88,58.67,58.8,33000.0
2010-03-02 14:00:00,58.79,58.92,58.79,58.88,208900.0,58.79,58.92,58.79,58.88,208900.0
2010-03-02 14:30:00,58.84,58.93,58.82,58.9,14900.0,58.84,58.93,58.82,58.9,14900.0
2010-03-02 15:00:00,58.94,59.0,58.73,58.76,34600.0,58.94,59.0,58.73,58.76,34600.0
2010-03-02 15:30:00,58.74,58.76,58.47,58.55,71300.0,58.74,58.76,58.47,58.55,71300.0
2010-03-03 09:30:00,58.87,58.95,58.47,58.59,57500.0,58.87,58.95,58.47,58.59,57500.0
2010-03-03 10:00:00,58.64,58.98,58.64,58.78,41900.0,58.64,58.98,58.64,58.78,41900.0
2010-03-03 10:30:00,58.79,58.95,58.76,58.95,19000.0,58.79,58.95,58.76,58.95,19000.0
2010-03-03 11:00:00,58.96,59.21,58.95,59.18,25200.0,58.96,59.21,58.95,59.18,25200.0
2010-03-03 11:30:00,59.17,59.22,59.02,59.12,16400.0,59.17,59.22,59.02,59.12,16400.0
2010-03-03 12:00:00,59.08,59.1,58.96,58.96,10500.0,59.08,59.1,58.96,58.96,10500.0
2010-03-03 12:30:00,58.93,58.93,58.81,58.9,11300.0,58.93,58.93,58.81,58.9,11300.0
2010-03-03 13:00:00,58.92,58.96,58.86,58.9,16100.0,58.92,58.96,58.86,58.9,16100.0
2010-03-03 13:30:00,58.91,59.02,58.81,58.98,19600.0,58.91,59.02,58.81,58.98,19600.0
2010-03-03 14:00:00,58.99,59.03,58.84,58.88,34300.0,58.99,59.03,58.84,58.88,34300.0
2010-03-03 14:30:00,58.88,58.93,58.52,58.58,12000.0,58.88,58.93,58.52,58.58,12000.0
2010-03-03 15:00:00,58.57,58.75,58.52,58.6,16800.0,58.57,58.75,58.52,58.6,16800.0
2010-03-03 15:30:00,58.61,58.7,58.61,58.63,39100.0,58.61,58.7,58.61,58.63,39100.0
2010-03-04 09:30:00,58.26,58.26,56.87,58.0,95300.0,58.26,58.26,56.87,58.0,95300.0
2010-03-04 10:00:00,57.94,58.18,57.68,57.82,32200.0,57.94,58.18,57.68,57.82,32200.0
2010-03-04 10:30:00,57.81,57.81,57.45,57.58,65600.0,57.81,57.81,57.45,57.58,65600.0
2010-03-04 11:00:00,57.58,57.87,57.5,57.59,50600.0,57.58,57.87,57.5,57.59,50600.0
2010-03-04 11:30:00,57.58,57.77,57.55,57.64,20100.0,57.58,57.77,57.55,57.64,20100.0
2010-03-04 12:00:00,57.61,57.61,57.24,57.37,39500.0,57.61,57.61,57.24,57.37,39500.0
2010-03-04 12:30:00,57.37,57.39,57.11,57.14,18500.0,57.37,57.39,57.11,57.14,18500.0
2010-03-04 13:00:00,57.21,57.27,57.06,57.13,26300.0,57.21,57.27,57.06,57.13,26300.0
2010-03-04 13:30:00,57.12,57.21,56.97,56.97,33200.0,57.12,57.21,56.97,56.97,33200.0
2010-03-04 14:00:00,56.99,57.29,56.96,57.18,48200.0,56.99,57.29,56.96,57.18,48200.0
2010-03-04 14:30:00,57.21,57.28,57.12,57.23,24800.0,57.21,57.28,57.12,57.23,24800.0
2010-03-04 15:00:00,57.24,57.29,57.14,57.29,36800.0,57.24,57.29,57.14,57.29,36800.0
2010-03-04 15:30:00,57.31,57.68,57.31,57.55,68200.0,57.31,57.68,57.31,57.55,68200.0
2010-03-05 09:30:00,57.99,58.35,57.97,58.19,13300.0,57.99,58.35,57.97,58.19,13300.0
2010-03-05 10:00:00,58.19,58.32,58.02,58.32,4900.0,58.19,58.32,58.02,58.32,4900.0
2010-03-05 10:30:00,58.37,58.39,58.22,58.3,8300.0,58.37,58.39,58.22,58.3,8300.0
2010-03-05 11:00:00,58.27,58.68,58.27,58.5,7500.0,58.27,58.68,58.27,58.5,7500.0
2010-03-05 11:30:00,58.5,58.52,58.33,58.38,6700.0,58.5,58.52,58.33,58.38,6700.0
2010-03-05 12:00:00,58.45,58.54,58.38,58.52,4800.0,58.45,58.54,58.38,58.52,4800.0
2010-03-05 12:30:00,58.56,58.62,58.48,58.55,15000.0,58.56,58.62,58.48,58.55,15000.0
2010-03-05 13:00:00,58.56,58.59,58.52,58.54,4900.0,58.56,58.59,58.52,58.54,4900.0
2010-03-05 13:30:00,58.57,58.58,58.46,58.46,5000.0,58.57,58.58,58.46,58.46,5000.0
2010-03-05 14:00:00,58.46,58.47,58.32,58.37,9600.0,58.46,58.47,58.32,58.37,9600.0
2010-03-05 14:30:00,58.4,58.47,58.35,58.36,21900.0,58.4,58.47,58.35,58.36,21900.0
2010-03-05 15:00:00,58.37,58.47,58.26,58.38,20200.0,58.37,58.47,58.26,58.38,20200.0
2010-03-05 15:30:00,58.37,58.47,58.3,58.37,62500.0,58.37,58.47,58.3,58.37,62500.0
2010-03-08 09:30:00,58.52,58.93,58.0,58.85,25000.0,58.52,58.93,58.0,58.85,25000.0
2010-03-08 10:00:00,58.85,58.93,58.67,58.72,117600.0,58.85,58.93,58.67,58.72,117600.0
2010-03-08 10:30:00,58.71,58.78,58.59,58.7,48200.0,58.71,58.78,58.59,58.7,48200.0
2010-03-08 11:00:00,58.69,58.85,58.66,58.85,28300.0,58.69,58.85,58.66,58.85,28300.0
2010-03-08 11:30:00,58.83,58.9,58.75,58.9,21100.0,58.83,58.9,58.75,58.9,21100.0
2010-03-08 12:00:00,58.9,58.9,58.56,58.8,395300.0,58.9,58.9,58.56,58.8,395300.0
2010-03-08 12:30:00,58.82,59.08,58.79,59.04,22000.0,58.82,59.08,58.79,59.04,22000.0
2010-03-08 13:00:00,59.04,59.09,58.96,59.01,20000.0,59.04,59.09,58.96,59.01,20000.0
2010-03-08 13:30:00,59.03,59.08,58.96,59.0,25400.0,59.03,59.08,58.96,59.0,25400.0
2010-03-08 14:00:00,59.0,59.15,58.98,59.1,28200.0,59.0,59.15,58.98,59.1,28200.0
2010-03-08 14:30:00,59.08,59.15,58.89,59.11,21400.0,59.08,59.15,58.89,59.11,21400.0
2010-03-08 15:00:00,59.13,59.18,59.01,59.13,35000.0,59.13,59.18,59.01,59.13,35000.0
2010-03-08 15:30:00,59.12,59.29,59.04,59.26,131900.0,59.12,59.29,59.04,59.26,131900.0
2010-03-09 09:30:00,59.21,59.85,59.2,59.52,39800.0,59.21,59.85,59.2,59.52,39800.0
2010-03-09 10:00:00,59.49,59.51,59.11,59.11,12200.0,59.49,59.51,59.11,59.11,12200.0
2010-03-09 10:30:00,59.13,59.35,59.11,59.28,36000.0,59.13,59.35,59.11,59.28,36000.0
2010-03-09 11:00:00,59.3,59.31,59.13,59.18,23300.0,59.3,59.31,59.13,59.18,23300.0
2010-03-09 11:30:00,59.17,59.26,59.11,59.16,11300.0,59.17,59.26,59.11,59.16,11300.0
2010-03-09 12:00:00,59.14,59.34,59.07,59.21,24200.0,59.14,59.34,59.07,59.21,24200.0
2010-03-09 12:30:00,59.16,59.33,59.16,59.29,29700.0,59.16,59.33,59.16,59.29,29700.0
2010-03-09 13:00:00,59.32,59.34,59.17,59.18,25300.0,59.32,59.34,59.17,59.18,25300.0
2010-03-09 13:30:00,59.2,59.25,59.16,59.24,10300.0,59.2,59.25,59.16,59.24,10300.0
2010-03-09 14:00:00,59.25,59.31,59.21,59.3,13100.0,59.25,59.31,59.21,59.3,13100.0
2010-03-09 14:30:00,59.34,59.35,58.96,59.02,26100.0,59.34,59.35,58.96,59.02,26100.0
2010-03-09 15:00:00,59.04,59.26,58.9,58.97,24800.0,59.04,59.26,58.9,58.97,24800.0
2010-03-09 15:30:00,58.97,59.1,58.83,59.08,84500.0,58.97,59.1,58.83,59.08,84500.0
2010-03-10 09:30:00,59.1,59.88,59.1,59.58,37500.0,59.1,59.88,59.1,59.58,37500.0
2010-03-10 10:00:00,59.6,59.74,59.43,59.74,31800.0,59.6,59.74,59.43,59.74,31800.0
2010-03-10 10:30:00,59.74,59.75,59.54,59.68,27300.0,59.74,59.75,59.54,59.68,27300.0
2010-03-10 11:00:00,59.67,59.7,59.54,59.68,35600.0,59.67,59.7,59.54,59.68,35600.0
2010-03-10 11:30:00,59.63,59.64,59.24,59.34,20200.0,59.63,59.64,59.24,59.34,20200.0
2010-03-10 12:00:00,59.33,59.35,59.28,59.31,15100.0,59.33,59.35,59.28,59.31,15100.0
2010-03-10 12:30:00,59.31,59.35,59.2,59.31,40400.0,59.31,59.35,59.2,59.31,40400.0
2010-03-10 13:00:00,59.33,59.4,59.17,59.32,21600.0,59.33,59.4,59.17,59.32,21600.0
2010-03-10 13:30:00,59.28,59.35,59.22,59.25,8900.0,59.28,59.35,59.22,59.25,8900.0
2010-03-10 14:00:00,59.26,59.35,59.26,59.33,7700.0,59.26,59.35,59.26,59.33,7700.0
2010-03-10 14:30:00,59.35,59.52,59.34,59.39,15100.0,59.35,59.52,59.34,59.39,15100.0
2010-03-10 15:00:00,59.42,59.56,59.41,59.42,22800.0,59.42,59.56,59.41,59.42,22800.0
2010-03-10 15:30:00,59.42,59.78,59.36,59.77,85900.0,59.42,59.78,59.36,59.77,85900.0
2010-03-11 09:30:00,59.38,59.91,59.21,59.23,25100.0,59.38,59.91,59.21,59.23,25100.0
2010-03-11 10:00:00,59.24,59.56,59.04,59.46,18800.0,59.24,59.56,59.04,59.46,18800.0
2010-03-11 10:30:00,59.39,59.43,59.0,59.3,19400.0,59.39,59.43,59.0,59.3,19400.0
2010-03-11 11:00:00,59.38,59.57,59.33,59.44,19400.0,59.38,59.57,59.33,59.44,19400.0
2010-03-11 11:30:00,59.45,59.49,59.29,59.35,10700.0,59.45,59.49,59.29,59.35,10700.0
2010-03-11 12:00:00,59.37,59.45,59.35,59.37,10600.0,59.37,59.45,59.35,59.37,10600.0
2010-03-11 12:30:00,59.37,59.42,59.31,59.42,6700.0,59.37,59.42,59.31,59.42,6700.0
2010-03-11 13:00:00,59.43,59.45,59.37,59.45,8500.0,59.43,59.45,59.37,59.45,8500.0
2010-03-11 13:30:00,59.45,59.46,59.34,59.34,25800.0,59.45,59.46,59.34,59.34,25800.0
2010-03-11 14:00:00,59.35,59.35,59.16,59.22,23400.0,59.35,59.35,59.16,59.22,23400.0
2010-03-11 14:30:00,59.22,59.44,59.18,59.39,14700.0,59.22,59.44,59.18,59.39,14700.0
2010-03-11 15:00:00,59.43,59.48,59.32,59.44,49400.0,59.43,59.48,59.32,59.44,49400.0
2010-03-11 15:30:00,59.45,59.46,59.37,59.43,81700.0,59.45,59.46,59.37,59.43,81700.0
2010-03-12 09:30:00,59.39,59.39,58.42,59.17,55200.0,59.39,59.39,58.42,59.17,55200.0
2010-03-12 10:00:00,59.17,59.21,58.6,58.61,39200.0,59.17,59.21,58.6,58.61,39200.0
2010-03-12 10:30:00,58.61,58.98,58.44,58.92,31700.0,58.61,58.98,58.44,58.92,31700.0
2010-03-12 11:00:00,58.91,59.11,58.91,59.01,21000.0,58.91,59.11,58.91,59.01,21000.0
2010-03-12 11:30:00,59.0,59.0,58.63,58.72,29800.0,59.0,59.0,58.63,58.72,29800.0
2010-03-12 12:00:00,58.74,58.85,58.6,58.76,21800.0,58.74,58.85,58.6,58.76,21800.0
2010-03-12 12:30:00,58.78,58.78,58.6,58.63,17200.0,58.78,58.78,58.6,58.63,17200.0
2010-03-12 13:00:00,58.67,58.94,58.63,58.8,20200.0,58.67,58.94,58.63,58.8,20200.0
2010-03-12 13:30:00,58.84,59.01,58.74,58.92,29600.0,58.84,59.01,58.74,58.92,29600.0
2010-03-12 14:00:00,58.94,59.12,58.93,58.98,22000.0,58.94,59.12,58.93,58.98,22000.0
2010-03-12 14:30:00,58.95,59.03,58.87,58.95,18400.0,58.95,59.03,58.87,58.95,18400.0
2010-03-12 15:00:00,58.92,59.04,58.64,58.68,31600.0,58.92,59.04,58.64,58.68,31600.0
2010-03-12 15:30:00,58.72,58.99,58.71,58.76,144200.0,58.72,58.99,58.71,58.76,144200.0
2010-03-15 09:30:00,58.36,58.53,57.38,57.85,78400.0,58.36,58.53,57.38,57.85,78400.0
2010-03-15 10:00:00,57.85,58.08,57.18,57.25,102300.0,57.85,58.08,57.18,57.25,102300.0
2010-03-15 10:30:00,57.27,57.32,56.33,56.38,211800.0,57.27,57.32,56.33,56.38,211800.0
2010-03-15 11:00:00,56.4,56.5,55.9,56.34,182100.0,56.4,56.5,55.9,56.34,182100.0
2010-03-15 11:30:00,56.33,56.5,56.25,56.38,69900.0,56.33,56.5,56.25,56.38,69900.0
2010-03-15 12:00:00,56.38,56.75,56.36,56.71,86200.0,56.38,56.75,56.36,56.71,86200.0
2010-03-15 12:30:00,56.71,57.1,56.71,57.03,65200.0,56.71,57.1,56.71,57.03,65200.0
2010-03-15 13:00:00,57.02,57.11,57.01,57.08,39300.0,57.02,57.11,57.01,57.08,39300.0
2010-03-15 13:30:00,57.08,57.15,56.91,56.94,41900.0,57.08,57.15,56.91,56.94,41900.0
2010-03-15 14:00:00,56.9,57.0,56.64,56.86,39100.0,56.9,57.0,56.64,56.86,39100.0
2010-03-15 14:30:00,56.85,57.14,56.68,57.06,35500.0,56.85,57.14,56.68,57.06,35500.0
2010-03-15 15:00:00,57.07,57.07,56.92,56.99,35300.0,57.07,57.07,56.92,56.99,35300.0
2010-03-15 15:30:00,56.99,57.23,56.94,57.09,164900.0,56.99,57.23,56.94,57.09,164900.0
2010-03-16 09:30:00,57.05,57.39,56.62,57.22,106900.0,57.05,57.39,56.62,57.22,106900.0
2010-03-16 10:00:00,57.24,57.34,56.86,57.2,17000.0,57.24,57.34,56.86,57.2,17000.0
2010-03-16 10:30:00,57.12,57.19,56.69,56.89,26600.0,57.12,57.19,56.69,56.89,26600.0
2010-03-16 11:00:00,56.98,57.1,56.81,56.98,26900.0,56.98,57.1,56.81,56.98,26900.0
2010-03-16 11:30:00,57.05,57.16,57.03,57.14,18100.0,57.05,57.16,57.03,57.14,18100.0
2010-03-16 12:00:00,57.13,57.16,56.96,57.06,14400.0,57.13,57.16,56.96,57.06,14400.0
2010-03-16 12:30:00,57.12,57.16,57.0,57.16,20600.0,57.12,57.16,57.0,57.16,20600.0
2010-03-16 13:00:00,57.15,57.16,57.09,57.09,15700.0,57.15,57.16,57.09,57.09,15700.0
2010-03-16 13:30:00,57.07,57.16,57.02,57.16,35900.0,57.07,57.16,57.02,57.16,35900.0
2010-03-16 14:00:00,57.14,57.16,57.08,57.16,19000.0,57.14,57.16,57.08,57.16,19000.0
2010-03-16 14:30:00,57.15,57.17,56.94,57.13,41600.0,57.15,57.17,56.94,57.13,41600.0
2010-03-16 15:00:00,57.13,57.14,56.96,57.05,31100.0,57.13,57.14,56.96,57.05,31100.0
2010-03-16 15:30:00,57.04,57.07,56.93,56.98,160200.0,57.04,57.07,56.93,56.98,160200.0
2010-03-17 09:30:00,57.14,57.83,56.54,57.67,36300.0,57.14,57.83,56.54,57.67,36300.0
2010-03-17 10:00:00,57.73,57.85,57.15,57.31,43300.0,57.73,57.85,57.15,57.31,43300.0
2010-03-17 10:30:00,57.33,57.79,57.33,57.68,31500.0,57.33,57.79,57.33,57.68,31500.0
2010-03-17 11:00:00,57.68,57.69,57.4,57.4,19800.0,57.68,57.69,57.4,57.4,19800.0
2010-03-17 11:30:00,57.37,57.66,57.33,57.63,22600.0,57.37,57.66,57.33,57.63,22600.0
2010-03-17 12:00:00,57.65,57.75,57.52,57.62,33900.0,57.65,57.75,57.52,57.62,33900.0
2010-03-17 12:30:00,57.61,57.69,57.52,57.65,23200.0,57.61,57.69,57.52,57.65,23200.0
2010-03-17 13:00:00,57.64,57.8,57.61,57.78,29800.0,57.64,57.8,57.61,57.78,29800.0
2010-03-17 13:30:00,57.79,57.87,57.7,57.78,30600.0,57.79,57.87,57.7,57.78,30600.0
2010-03-17 14:00:00,57.8,57.85,57.69,57.71,22900.0,57.8,57.85,57.69,57.71,22900.0
2010-03-17 14:30:00,57.7,57.72,57.13,57.16,41400.0,57.7,57.72,57.13,57.16,41400.0
2010-03-17 15:00:00,57.15,57.25,56.87,56.9,44200.0,57.15,57.25,56.87,56.9,44200.0
2010-03-17 15:30:00,56.9,56.96,56.73,56.79,93000.0,56.9,56.96,56.73,56.79,93000.0
2010-03-18 09:30:00,56.58,56.83,55.97,56.54,73600.0,56.58,56.83,55.97,56.54,73600.0
2010-03-18 10:00:00,56.59,56.7,56.45,56.56,25800.0,56.59,56.7,56.45,56.56,25800.0
2010-03-18 10:30:00,56.56,57.01,56.51,57.0,13400.0,56.56,57.01,56.51,57.0,13400.0
2010-03-18 11:00:00,57.02,57.13,56.87,56.95,19400.0,57.02,57.13,56.87,56.95,19400.0
2010-03-18 11:30:00,56.94,56.99,56.66,56.73,32500.0,56.94,56.99,56.66,56.73,32500.0
2010-03-18 12:00:00,56.68,56.68,56.26,56.5,29100.0,56.68,56.68,56.26,56.5,29100.0
2010-03-18 12:30:00,56.5,56.76,56.46,56.69,25800.0,56.5,56.76,56.46,56.69,25800.0
2010-03-18 13:00:00,56.74,57.01,56.59,56.91,15600.0,56.74,57.01,56.59,56.91,15600.0
2010-03-18 13:30:00,56.9,57.05,56.87,57.04,10300.0,56.9,57.05,56.87,57.04,10300.0
2010-03-18 14:00:00,57.05,57.21,56.99,57.1,23800.0,57.05,57.21,56.99,57.1,23800.0
2010-03-18 14:30:00,57.09,57.29,57.0,57.07,124200.0,57.09,57.29,57.0,57.07,124200.0
2010-03-18 15:00:00,57.09,57.29,57.05,57.26,27300.0,57.09,57.29,57.05,57.26,27300.0
2010-03-18 15:30:00,57.28,57.35,57.05,57.09,64600.0,57.28,57.35,57.05,57.09,64600.0
2010-03-19 09:30:00,57.35,57.69,57.0,57.31,90100.0,57.35,57.69,57.0,57.31,90100.0
2010-03-19 10:00:00,57.34,57.46,57.03,57.12,42600.0,57.34,57.46,57.03,57.12,42600.0
2010-03-19 10:30:00,57.12,57.36,57.06,57.33,11800.0,57.12,57.36,57.06,57.33,11800.0
2010-03-19 11:00:00,57.42,57.42,56.92,57.02,25700.0,57.42,57.42,56.92,57.02,25700.0
2010-03-19 11:30:00,57.05,57.32,57.03,57.2,18500.0,57.05,57.32,57.03,57.2,18500.0
2010-03-19 12:00:00,57.24,57.47,57.22,57.35,18000.0,57.24,57.47,57.22,57.35,18000.0
2010-03-19 12:30:00,57.35,57.39,57.2,57.25,21800.0,57.35,57.39,57.2,57.25,21800.0
2010-03-19 13:00:00,57.24,57.35,57.14,57.24,32700.0,57.24,57.35,57.14,57.24,32700.0
2010-03-19 13:30:00,57.29,57.43,57.26,57.41,16800.0,57.29,57.43,57.26,57.41,16800.0
2010-03-19 14:00:00,57.39,57.48,57.32,57.43,17400.0,57.39,57.48,57.32,57.43,17400.0
2010-03-19 14:30:00,57.38,57.48,57.33,57.39,26700.0,57.38,57.48,57.33,57.39,26700.0
2010-03-19 15:00:00,57.38,57.43,57.23,57.4,23600.0,57.38,57.43,57.23,57.4,23600.0
2010-03-19 15:30:00,57.38,57.38,56.98,56.98,95700.0,57.38,57.38,56.98,56.98,95700.0
2010-03-22 09:30:00,56.94,57.08,56.21,56.61,50800.0,56.94,57.08,56.21,56.61,50800.0
2010-03-22 10:00:00,56.67,56.74,56.09,56.73,37100.0,56.67,56.74,56.09,56.73,37100.0
2010-03-22 10:30:00,56.76,57.06,56.51,56.9,43200.0,56.76,57.06,56.51,56.9,43200.0
2010-03-22 11:00:00,56.95,57.11,56.61,56.75,22400.0,56.95,57.11,56.61,56.75,22400.0
2010-03-22 11:30:00,56.72,56.8,56.43,56.56,32600.0,56.72,56.8,56.43,56.56,32600.0
2010-03-22 12:00:00,56.53,56.54,56.17,56.29,32100.0,56.53,56.54,56.17,56.29,32100.0
2010-03-22 12:30:00,56.29,56.56,56.23,56.35,25500.0,56.29,56.56,56.23,56.35,25500.0
2010-03-22 13:00:00,56.36,56.57,56.36,56.39,27600.0,56.36,56.57,56.36,56.39,27600.0
2010-03-22 13:30:00,56.41,56.49,56.37,56.4,18600.0,56.41,56.49,56.37,56.4,18600.0
2010-03-22 14:00:00,56.39,56.49,56.25,56.41,29100.0,56.39,56.49,56.25,56.41,29100.0
2010-03-22 14:30:00,56.46,56.66,56.46,56.52,15200.0,56.46,56.66,56.46,56.52,15200.0
2010-03-22 15:00:00,56.5,56.54,56.42,56.44,23500.0,56.5,56.54,56.42,56.44,23500.0
2010-03-22 15:30:00,56.41,56.82,56.4,56.68,141600.0,56.41,56.82,56.4,56.68,141600.0
2010-03-23 09:30:00,56.54,56.89,56.21,56.89,20300.0,56.54,56.89,56.21,56.89,20300.0
2010-03-23 10:00:00,56.93,56.93,56.35,56.84,26900.0,56.93,56.93,56.35,56.84,26900.0
2010-03-23 10:30:00,56.85,57.0,56.83,56.91,29800.0,56.85,57.0,56.83,56.91,29800.0
2010-03-23 11:00:00,56.93,57.04,56.85,57.02,27900.0,56.93,57.04,56.85,57.02,27900.0
2010-03-23 11:30:00,57.01,57.02,56.78,56.91,19100.0,57.01,57.02,56.78,56.91,19100.0
2010-03-23 12:00:00,56.93,56.96,56.9,56.94,8400.0,56.93,56.96,56.9,56.94,8400.0
2010-03-23 12:30:00,56.94,57.11,56.89,57.11,12200.0,56.94,57.11,56.89,57.11,12200.0
2010-03-23 13:00:00,57.14,57.42,57.09,57.41,22600.0,57.14,57.42,57.09,57.41,22600.0
2010-03-23 13:30:00,57.38,57.39,57.17,57.24,24000.0,57.38,57.39,57.17,57.24,24000.0
2010-03-23 14:00:00,57.24,57.31,57.13,57.13,7700.0,57.24,57.31,57.13,57.13,7700.0
2010-03-23 14:30:00,57.13,57.13,56.87,57.01,11800.0,57.13,57.13,56.87,57.01,11800.0
2010-03-23 15:00:00,57.0,57.09,56.86,57.08,22100.0,57.0,57.09,56.86,57.08,22100.0
2010-03-23 15:30:00,57.09,57.09,56.86,56.91,49500.0,57.09,57.09,56.86,56.91,49500.0
2010-03-24 09:30:00,56.72,57.23,56.62,56.94,24000.0,56.72,57.23,56.62,56.94,24000.0
2010-03-24 10:00:00,56.83,57.09,56.82,57.01,17300.0,56.83,57.09,56.82,57.01,17300.0
2010-03-24 10:30:00,57.04,57.13,56.64,56.64,19300.0,57.04,57.13,56.64,56.64,19300.0
2010-03-24 11:00:00,56.67,56.78,56.58,56.58,20000.0,56.67,56.78,56.58,56.58,20000.0
2010-03-24 11:30:00,56.56,56.56,56.39,56.48,14100.0,56.56,56.56,56.39,56.48,14100.0
2010-03-24 12:00:00,56.44,56.45,56.4,56.41,13100.0,56.44,56.45,56.4,56.41,13100.0
2010-03-24 12:30:00,56.45,56.45,56.36,56.37,14000.0,56.45,56.45,56.36,56.37,14000.0
2010-03-24 13:00:00,56.4,56.4,56.29,56.4,29300.0,56.4,56.4,56.29,56.4,29300.0
2010-03-24 13:30:00,56.4,56.45,56.3,56.37,19100.0,56.4,56.45,56.3,56.37,19100.0
2010-03-24 14:00:00,56.5,56.51,56.31,56.37,95900.0,56.5,56.51,56.31,56.37,95900.0
2010-03-24 14:30:00,56.35,56.42,56.31,56.36,21400.0,56.35,56.42,56.31,56.36,21400.0
2010-03-24 15:00:00,56.36,56.43,56.26,56.31,39000.0,56.36,56.43,56.26,56.31,39000.0
2010-03-24 15:30:00,56.31,56.43,56.28,56.31,63100.0,56.31,56.43,56.28,56.31,63100.0
2010-03-25 09:30:00,56.37,56.56,56.13,56.3,46600.0,56.37,56.56,56.13,56.3,46600.0
2010-03-25 10:00:00,56.37,56.38,55.9,56.02,82300.0,56.37,56.38,55.9,56.02,82300.0
2010-03-25 10:30:00,56.05,56.34,56.03,56.32,21300.0,56.05,56.34,56.03,56.32,21300.0
2010-03-25 11:00:00,56.33,56.5,56.32,56.45,22000.0,56.33,56.5,56.32,56.45,22000.0
2010-03-25 11:30:00,56.43,56.9,56.41,56.89,35700.0,56.43,56.9,56.41,56.89,35700.0
2010-03-25 12:00:00,56.88,56.92,56.42,56.48,39100.0,56.88,56.92,56.42,56.48,39100.0
2010-03-25 12:30:00,56.48,56.77,56.48,56.6,26500.0,56.48,56.77,56.48,56.6,26500.0
2010-03-25 13:00:00,56.58,56.74,56.57,56.69,12400.0,56.58,56.74,56.57,56.69,12400.0
2010-03-25 13:30:00,56.69,56.76,56.61,56.69,19700.0,56.69,56.76,56.61,56.69,19700.0
2010-03-25 14:00:00,56.7,56.73,56.44,56.44,29200.0,56.7,56.73,56.44,56.44,29200.0
2010-03-25 14:30:00,56.43,56.43,56.3,56.31,18700.0,56.43,56.43,56.3,56.31,18700.0
2010-03-25 15:00:00,56.32,56.55,56.32,56.42,21900.0,56.32,56.55,56.32,56.42,21900.0
2010-03-25 15:30:00,56.42,56.47,55.97,55.99,94300.0,56.42,56.47,55.97,55.99,94300.0
2010-03-26 09:30:00,56.0,57.6,55.96,56.07,28600.0,56.0,57.6,55.96,56.07,28600.0
2010-03-26 10:00:00,56.07,56.24,55.98,56.03,23900.0,56.07,56.24,55.98,56.03,23900.0
2010-03-26 10:30:00,56.05,56.23,56.0,56.0,15200.0,56.05,56.23,56.0,56.0,15200.0
2010-03-26 11:00:00,56.0,56.13,56.0,56.07,11000.0,56.0,56.13,56.0,56.07,11000.0
2010-03-26 11:30:00,56.11,56.11,56.0,56.05,9600.0,56.11,56.11,56.0,56.05,9600.0
2010-03-26 12:00:00,56.04,56.07,56.0,56.07,24900.0,56.04,56.07,56.0,56.07,24900.0
2010-03-26 12:30:00,56.06,56.08,55.99,56.02,44500.0,56.06,56.08,55.99,56.02,44500.0
2010-03-26 13:00:00,56.02,56.05,55.73,55.75,71500.0,56.02,56.05,55.73,55.75,71500.0
2010-03-26 13:30:00,55.75,55.91,55.74,55.8,89900.0,55.75,55.91,55.74,55.8,89900.0
2010-03-26 14:00:00,55.8,55.98,55.77,55.98,29600.0,55.8,55.98,55.77,55.98,29600.0
2010-03-26 14:30:00,55.97,55.98,55.84,55.95,16900.0,55.97,55.98,55.84,55.95,16900.0
2010-03-26 15:00:00,55.94,56.01,55.72,55.86,64600.0,55.94,56.01,55.72,55.86,64600.0
2010-03-26 15:30:00,55.84,55.9,55.7,55.78,96100.0,55.84,55.9,55.7,55.78,96100.0
2010-03-29 09:30:00,56.12,56.79,55.73,56.51,93100.0,56.12,56.79,55.73,56.51,93100.0
2010-03-29 10:00:00,56.54,56.81,56.47,56.76,36400.0,56.54,56.81,56.47,56.76,36400.0
2010-03-29 10:30:00,56.78,56.95,56.68,56.9,19800.0,56.78,56.95,56.68,56.9,19800.0
2010-03-29 11:00:00,56.9,56.92,56.41,56.46,31000.0,56.9,56.92,56.41,56.46,31000.0
2010-03-29 11:30:00,56.46,56.74,56.44,56.7,14600.0,56.46,56.74,56.44,56.7,14600.0
2010-03-29 12:00:00,56.71,56.71,56.57,56.6,14400.0,56.71,56.71,56.57,56.6,14400.0
2010-03-29 12:30:00,56.6,56.72,56.51,56.64,21800.0,56.6,56.72,56.51,56.64,21800.0
2010-03-29 13:00:00,56.66,56.72,56.59,56.6,21300.0,56.66,56.72,56.59,56.6,21300.0
2010-03-29 13:30:00,56.6,56.65,56.5,56.63,26800.0,56.6,56.65,56.5,56.63,26800.0
2010-03-29 14:00:00,56.63,56.67,56.57,56.6,60800.0,56.63,56.67,56.57,56.6,60800.0
2010-03-29 14:30:00,56.6,56.6,56.4,56.52,46700.0,56.6,56.6,56.4,56.52,46700.0
2010-03-29 15:00:00,56.53,56.61,56.45,56.52,45400.0,56.53,56.61,56.45,56.52,45400.0
2010-03-29 15:30:00,56.51,56.53,56.26,56.41,104600.0,56.51,56.53,56.26,56.41,104600.0
2010-03-30 09:30:00,56.36,56.55,56.16,56.54,55900.0,56.36,56.55,56.16,56.54,55900.0
2010-03-30 10:00:00,56.53,56.7,56.45,56.51,24300.0,56.53,56.7,56.45,56.51,24300.0
2010-03-30 10:30:00,56.52,56.57,56.44,56.54,12000.0,56.52,56.57,56.44,56.54,12000.0
2010-03-30 11:00:00,56.54,56.56,56.1,56.13,20700.0,56.54,56.56,56.1,56.13,20700.0
2010-03-30 11:30:00,56.11,56.29,56.11,56.15,19100.0,56.11,56.29,56.11,56.15,19100.0
2010-03-30 12:00:00,56.14,56.28,56.06,56.26,18100.0,56.14,56.28,56.06,56.26,18100.0
2010-03-30 12:30:00,56.28,56.3,56.12,56.19,23100.0,56.28,56.3,56.12,56.19,23100.0
2010-03-30 13:00:00,56.2,56.24,56.15,56.15,23400.0,56.2,56.24,56.15,56.15,23400.0
2010-03-30 13:30:00,56.14,56.16,56.1,56.15,18400.0,56.14,56.16,56.1,56.15,18400.0
2010-03-30 14:00:00,56.16,56.23,56.12,56.15,35000.0,56.16,56.23,56.12,56.15,35000.0
2010-03-30 14:30:00,56.15,56.2,55.81,55.84,30600.0,56.15,56.2,55.81,55.84,30600.0
2010-03-30 15:00:00,55.85,55.98,55.67,55.75,36700.0,55.85,55.98,55.67,55.75,36700.0
2010-03-30 15:30:00,55.75,55.96,55.65,55.93,117700.0,55.75,55.96,55.65,55.93,117700.0
2010-03-31 09:30:00,55.98,56.32,55.92,55.95,17400.0,55.98,56.32,55.92,55.95,17400.0
2010-03-31 10:00:00,55.95,56.1,55.77,55.82,18500.0,55.95,56.1,55.77,55.82,18500.0
2010-03-31 10:30:00,55.79,55.89,55.51,55.83,15100.0,55.79,55.89,55.51,55.83,15100.0
2010-03-31 11:00:00,55.82,55.87,55.7,55.7,5000.0,55.82,55.87,55.7,55.7,5000.0
2010-03-31 11:30:00,55.64,55.74,55.62,55.67,8700.0,55.64,55.74,55.62,55.67,8700.0
2010-03-31 12:00:00,55.66,55.8,55.56,55.8,13600.0,55.66,55.8,55.56,55.8,13600.0
2010-03-31 12:30:00,55.8,55.81,55.7,55.73,6100.0,55.8,55.81,55.7,55.73,6100.0
2010-03-31 13:00:00,55.72,55.77,55.49,55.58,185600.0,55.72,55.77,55.49,55.58,185600.0
2010-03-31 13:30:00,55.58,55.65,55.52,55.58,21700.0,55.58,55.65,55.52,55.58,21700.0
2010-03-31 14:00:00,55.6,55.98,55.6,55.95,11800.0,55.6,55.98,55.6,55.95,11800.0
2010-03-31 14:30:00,55.94,55.94,55.3,55.45,34000.0,55.94,55.94,55.3,55.45,34000.0
2010-03-31 15:00:00,55.45,55.62,55.42,55.6,20500.0,55.45,55.62,55.42,55.6,20500.0
2010-03-31 15:30:00,55.6,55.61,55.3,55.34,74400.0,55.6,55.61,55.3,55.34,74400.0
2010-04-01 09:30:00,55.13,55.68,53.55,55.52,99900.0,55.13,55.68,53.55,55.52,99900.0
2010-04-01 10:00:00,55.53,55.59,55.12,55.22,69500.0,55.53,55.59,55.12,55.22,69500.0
2010-04-01 10:30:00,55.24,55.56,55.22,55.4,25400.0,55.24,55.56,55.22,55.4,25400.0
2010-04-01 11:00:00,55.44,55.51,55.32,55.42,34100.0,55.44,55.51,55.32,55.42,34100.0
2010-04-01 11:30:00,55.45,55.5,55.31,55.48,15100.0,55.45,55.5,55.31,55.48,15100.0
2010-04-01 12:00:00,55.33,55.34,54.79,55.2,40700.0,55.33,55.34,54.79,55.2,40700.0
2010-04-01 12:30:00,55.23,55.39,55.19,55.34,15400.0,55.23,55.39,55.19,55.34,15400.0
2010-04-01 13:00:00,55.36,55.36,55.23,55.3,16900.0,55.36,55.36,55.23,55.3,16900.0
2010-04-01 13:30:00,55.3,55.32,55.11,55.27,24400.0,55.3,55.32,55.11,55.27,24400.0
2010-04-01 14:00:00,55.28,55.31,55.15,55.27,13200.0,55.28,55.31,55.15,55.27,13200.0
2010-04-01 14:30:00,55.3,55.3,55.0,55.14,42100.0,55.3,55.3,55.0,55.14,42100.0
2010-04-01 15:00:00,55.17,55.23,55.08,55.18,37900.0,55.17,55.23,55.08,55.18,37900.0
2010-04-01 15:30:00,55.17,55.32,55.07,55.1,189600.0,55.17,55.32,55.07,55.1,189600.0
2010-04-05 09:30:00,55.45,56.75,55.18,56.56,130100.0,55.45,56.75,55.18,56.56,130100.0
2010-04-05 10:00:00,56.57,56.89,56.39,56.47,53200.0,56.57,56.89,56.39,56.47,53200.0
2010-04-05 10:30:00,56.44,56.59,56.24,56.52,55400.0,56.44,56.59,56.24,56.52,55400.0
2010-04-05 11:00:00,56.49,56.8,56.46,56.7,39900.0,56.49,56.8,56.46,56.7,39900.0
2010-04-05 11:30:00,56.68,56.73,56.51,56.71,29300.0,56.68,56.73,56.51,56.71,29300.0
2010-04-05 12:00:00,56.69,56.74,56.49,56.49,28400.0,56.69,56.74,56.49,56.49,28400.0
2010-04-05 12:30:00,56.48,56.49,56.12,56.22,29100.0,56.48,56.49,56.12,56.22,29100.0
2010-04-05 13:00:00,56.22,56.52,56.17,56.51,18800.0,56.22,56.52,56.17,56.51,18800.0
2010-04-05 13:30:00,56.51,56.59,56.41,56.59,14000.0,56.51,56.59,56.41,56.59,14000.0
2010-04-05 14:00:00,56.57,56.59,56.16,56.37,22000.0,56.57,56.59,56.16,56.37,22000.0
2010-04-05 14:30:00,56.36,56.44,56.24,56.26,20000.0,56.36,56.44,56.24,56.26,20000.0
2010-04-05 15:00:00,56.28,56.44,56.28,56.31,40500.0,56.28,56.44,56.28,56.31,40500.0
2010-04-05 15:30:00,56.3,56.41,56.04,56.31,130900.0,56.3,56.41,56.04,56.31,130900.0
2010-04-06 09:30:00,56.04,56.85,55.98,56.71,38000.0,56.04,56.85,55.98,56.71,38000.0
2010-04-06 10:00:00,56.67,56.83,56.44,56.75,38400.0,56.67,56.83,56.44,56.75,38400.0
2010-04-06 10:30:00,56.79,57.09,56.73,57.02,41600.0,56.79,57.09,56.73,57.02,41600.0
2010-04-06 11:00:00,57.03,57.09,56.82,56.83,45000.0,57.03,57.09,56.82,56.83,45000.0
2010-04-06 11:30:00,56.86,57.32,56.77,57.28,51200.0,56.86,57.32,56.77,57.28,51200.0
2010-04-06 12:00:00,57.26,57.49,57.21,57.47,37000.0,57.26,57.49,57.21,57.47,37000.0
2010-04-06 12:30:00,57.47,57.73,57.33,57.46,51500.0,57.47,57.73,57.33,57.46,51500.0
2010-04-06 13:00:00,57.45,57.98,57.42,57.85,63600.0,57.45,57.98,57.42,57.85,63600.0
2010-04-06 13:30:00,57.86,58.1,57.84,58.04,50000.0,57.86,58.1,57.84,58.04,50000.0
2010-04-06 14:00:00,58.04,58.39,58.0,58.28,60200.0,58.04,58.39,58.0,58.28,60200.0
2010-04-06 14:30:00,58.28,58.42,58.0,58.24,68200.0,58.28,58.42,58.0,58.24,68200.0
2010-04-06 15:00:00,58.25,58.3,58.08,58.15,50000.0,58.25,58.3,58.08,58.15,50000.0
2010-04-06 15:30:00,58.14,58.34,57.96,58.17,166600.0,58.14,58.34,57.96,58.17,166600.0
2010-04-07 09:30:00,58.59,58.59,57.91,58.43,33100.0,58.59,58.59,57.91,58.43,33100.0
2010-04-07 10:00:00,58.44,58.72,58.38,58.38,31700.0,58.44,58.72,58.38,58.38,31700.0
2010-04-07 10:30:00,58.38,58.4,57.99,58.01,15800.0,58.38,58.4,57.99,58.01,15800.0
2010-04-07 11:00:00,58.0,58.09,57.96,58.08,14500.0,58.0,58.09,57.96,58.08,14500.0
2010-04-07 11:30:00,58.06,58.09,57.82,57.87,26000.0,58.06,58.09,57.82,57.87,26000.0
2010-04-07 12:00:00,57.88,57.91,57.69,57.73,6200.0,57.88,57.91,57.69,57.73,6200.0
2010-04-07 12:30:00,57.71,57.75,57.51,57.56,24100.0,57.71,57.75,57.51,57.56,24100.0
2010-04-07 13:00:00,57.55,57.69,57.42,57.46,64000.0,57.55,57.69,57.42,57.46,64000.0
2010-04-07 13:30:00,57.48,57.73,57.48,57.55,45300.0,57.48,57.73,57.48,57.55,45300.0
2010-04-07 14:00:00,57.54,57.59,57.47,57.47,30800.0,57.54,57.59,57.47,57.47,30800.0
2010-04-07 14:30:00,57.48,57.58,57.45,57.52,27600.0,57.48,57.58,57.45,57.52,27600.0
2010-04-07 15:00:00,57.5,57.6,57.35,57.59,60100.0,57.5,57.6,57.35,57.59,60100.0
2010-04-07 15:30:00,57.54,57.7,57.35,57.61,85400.0,57.54,57.7,57.35,57.61,85400.0
2010-04-08 09:30:00,57.37,57.6,57.31,57.52,28200.0,57.37,57.6,57.31,57.52,28200.0
2010-04-08 10:00:00,57.55,57.64,57.4,57.63,14200.0,57.55,57.64,57.4,57.63,14200.0
2010-04-08 10:30:00,57.71,58.04,57.63,57.94,21300.0,57.71,58.04,57.63,57.94,21300.0
2010-04-08 11:00:00,57.96,58.0,57.78,57.83,16400.0,57.96,58.0,57.78,57.83,16400.0
2010-04-08 11:30:00,57.82,58.15,57.79,58.06,21600.0,57.82,58.15,57.79,58.06,21600.0
2010-04-08 12:00:00,58.01,58.03,57.62,57.92,25400.0,58.01,58.03,57.62,57.92,25400.0
2010-04-08 12:30:00,57.86,57.94,57.77,57.94,7100.0,57.86,57.94,57.77,57.94,7100.0
2010-04-08 13:00:00,58.02,58.17,58.0,58.14,16100.0,58.02,58.17,58.0,58.14,16100.0
2010-04-08 13:30:00,58.15,58.17,58.07,58.17,13000.0,58.15,58.17,58.07,58.17,13000.0
2010-04-08 14:00:00,58.19,58.52,58.19,58.52,10300.0,58.19,58.52,58.19,58.52,10300.0
2010-04-08 14:30:00,58.5,58.55,58.37,58.5,21500.0,58.5,58.55,58.37,58.5,21500.0
2010-04-08 15:00:00,58.48,58.6,58.36,58.55,76500.0,58.48,58.6,58.36,58.55,76500.0
2010-04-08 15:30:00,58.54,58.69,58.43,58.5,81000.0,58.54,58.69,58.43,58.5,81000.0
2010-04-09 09:30:00,58.36,58.5,57.69,57.81,21500.0,58.36,58.5,57.69,57.81,21500.0
2010-04-09 10:00:00,57.86,58.5,57.86,58.5,17100.0,57.86,58.5,57.86,58.5,17100.0
2010-04-09 10:30:00,58.5,58.6,58.23,58.23,29000.0,58.5,58.6,58.23,58.23,29000.0
2010-04-09 11:00:00,58.22,58.25,58.0,58.01,20000.0,58.22,58.25,58.0,58.01,20000.0
2010-04-09 11:30:00,58.01,58.01,57.83,57.91,35500.0,58.01,58.01,57.83,57.91,35500.0
2010-04-09 12:00:00,57.89,57.95,57.79,57.91,20400.0,57.89,57.95,57.79,57.91,20400.0
2010-04-09 12:30:00,57.92,57.94,57.78,57.9,15200.0,57.92,57.94,57.78,57.9,15200.0
2010-04-09 13:00:00,57.9,57.99,57.84,57.86,18500.0,57.9,57.99,57.84,57.86,18500.0
2010-04-09 13:30:00,57.87,57.94,57.83,57.85,20400.0,57.87,57.94,57.83,57.85,20400.0
2010-04-09 14:00:00,57.83,57.98,57.83,57.94,19400.0,57.83,57.98,57.83,57.94,19400.0
2010-04-09 14:30:00,57.93,58.03,57.89,58.02,31400.0,57.93,58.03,57.89,58.02,31400.0
2010-04-09 15:00:00,58.02,58.06,57.88,57.9,25800.0,58.02,58.06,57.88,57.9,25800.0
2010-04-09 15:30:00,57.9,57.91,57.56,57.75,102300.0,57.9,57.91,57.56,57.75,102300.0
2010-04-12 09:30:00,58.02,58.13,57.08,57.12,28100.0,58.02,58.13,57.08,57.12,28100.0
2010-04-12 10:00:00,57.1,57.28,56.95,57.27,48700.0,57.1,57.28,56.95,57.27,48700.0
2010-04-12 10:30:00,57.27,57.37,56.99,57.31,45100.0,57.27,57.37,56.99,57.31,45100.0
2010-04-12 11:00:00,57.33,57.51,57.3,57.45,16700.0,57.33,57.51,57.3,57.45,16700.0
2010-04-12 11:30:00,57.47,57.55,57.08,57.13,17300.0,57.47,57.55,57.08,57.13,17300.0
2010-04-12 12:00:00,57.09,57.26,57.08,57.13,17000.0,57.09,57.26,57.08,57.13,17000.0
2010-04-12 12:30:00,57.1,57.23,57.09,57.22,15500.0,57.1,57.23,57.09,57.22,15500.0
2010-04-12 13:00:00,57.22,57.29,57.17,57.19,20600.0,57.22,57.29,57.17,57.19,20600.0
2010-04-12 13:30:00,57.22,57.37,57.21,57.27,17000.0,57.22,57.37,57.21,57.27,17000.0
2010-04-12 14:00:00,57.27,57.27,57.0,57.09,26300.0,57.27,57.27,57.0,57.09,26300.0
2010-04-12 14:30:00,57.09,57.31,57.09,57.26,40000.0,57.09,57.31,57.09,57.26,40000.0
2010-04-12 15:00:00,57.24,57.3,56.95,56.96,39000.0,57.24,57.3,56.95,56.96,39000.0
2010-04-12 15:30:00,56.96,57.25,56.96,57.07,109300.0,56.96,57.25,56.96,57.07,109300.0
2010-04-13 09:30:00,57.16,57.71,56.97,57.63,25000.0,57.16,57.71,56.97,57.63,25000.0
2010-04-13 10:00:00,57.62,57.7,57.18,57.32,32400.0,57.62,57.7,57.18,57.32,32400.0
2010-04-13 10:30:00,57.33,57.74,57.29,57.64,21200.0,57.33,57.74,57.29,57.64,21200.0
2010-04-13 11:00:00,57.63,58.01,57.55,57.91,22900.0,57.63,58.01,57.55,57.91,22900.0
2010-04-13 11:30:00,57.97,57.99,57.76,57.96,18700.0,57.97,57.99,57.76,57.96,18700.0
2010-04-13 12:00:00,57.96,58.29,57.9,58.29,33800.0,57.96,58.29,57.9,58.29,33800.0
2010-04-13 12:30:00,58.26,58.43,58.13,58.42,25100.0,58.26,58.43,58.13,58.42,25100.0
2010-04-13 13:00:00,58.41,58.45,58.16,58.22,35400.0,58.41,58.45,58.16,58.22,35400.0
2010-04-13 13:30:00,58.21,58.33,58.09,58.3,17000.0,58.21,58.33,58.09,58.3,17000.0
2010-04-13 14:00:00,58.33,58.33,58.07,58.16,12200.0,58.33,58.33,58.07,58.16,12200.0
2010-04-13 14:30:00,58.18,58.18,57.94,57.98,61100.0,58.18,58.18,57.94,57.98,61100.0
2010-04-13 15:00:00,57.96,58.09,57.69,58.08,71300.0,57.96,58.09,57.69,58.08,71300.0
2010-04-13 15:30:00,58.01,58.07,57.93,58.0,159300.0,58.01,58.07,57.93,58.0,159300.0
2010-04-14 09:30:00,58.0,58.43,57.68,58.27,20400.0,58.0,58.43,57.68,58.27,20400.0
2010-04-14 10:00:00,58.2,58.32,57.97,58.0,15200.0,58.2,58.32,57.97,58.0,15200.0
2010-04-14 10:30:00,58.0,58.09,57.94,58.09,15800.0,58.0,58.09,57.94,58.09,15800.0
2010-04-14 11:00:00,58.09,58.18,58.01,58.16,22800.0,58.09,58.18,58.01,58.16,22800.0
2010-04-14 11:30:00,58.17,58.3,58.12,58.3,14800.0,58.17,58.3,58.12,58.3,14800.0
2010-04-14 12:00:00,58.28,58.29,58.22,58.28,18200.0,58.28,58.29,58.22,58.28,18200.0
2010-04-14 12:30:00,58.28,58.29,58.19,58.19,17500.0,58.28,58.29,58.19,58.19,17500.0
2010-04-14 13:00:00,58.16,58.32,58.16,58.32,18500.0,58.16,58.32,58.16,58.32,18500.0
2010-04-14 13:30:00,58.34,58.43,58.22,58.25,18200.0,58.34,58.43,58.22,58.25,18200.0
2010-04-14 14:00:00,58.25,58.25,58.13,58.2,29600.0,58.25,58.25,58.13,58.2,29600.0
2010-04-14 14:30:00,58.18,58.45,58.18,58.44,80300.0,58.18,58.45,58.18,58.44,80300.0
2010-04-14 15:00:00,58.42,58.52,58.34,58.44,26800.0,58.42,58.52,58.34,58.44,26800.0
2010-04-14 15:30:00,58.45,58.62,58.4,58.53,68400.0,58.45,58.62,58.4,58.53,68400.0
2010-04-15 09:30:00,58.04,58.57,57.35,58.09,52100.0,58.04,58.57,57.35,58.09,52100.0
2010-04-15 10:00:00,58.12,58.38,58.08,58.17,23800.0,58.12,58.38,58.08,58.17,23800.0
2010-04-15 10:30:00,58.23,58.36,58.21,58.33,13400.0,58.23,58.36,58.21,58.33,13400.0
2010-04-15 11:00:00,58.34,58.38,58.12,58.22,13500.0,58.34,58.38,58.12,58.22,13500.0
2010-04-15 11:30:00,58.23,58.27,57.91,58.09,51800.0,58.23,58.27,57.91,58.09,51800.0
2010-04-15 12:00:00,58.08,58.09,57.68,57.97,28500.0,58.08,58.09,57.68,57.97,28500.0
2010-04-15 12:30:00,57.98,58.2,57.92,58.2,11300.0,57.98,58.2,57.92,58.2,11300.0
2010-04-15 13:00:00,58.19,58.23,58.11,58.22,13400.0,58.19,58.23,58.11,58.22,13400.0
2010-04-15 13:30:00,58.24,58.33,58.18,58.27,14300.0,58.24,58.33,58.18,58.27,14300.0
2010-04-15 14:00:00,58.26,58.54,58.26,58.48,34700.0,58.26,58.54,58.26,58.48,34700.0
2010-04-15 14:30:00,58.47,58.79,58.43,58.53,29600.0,58.47,58.79,58.43,58.53,29600.0
2010-04-15 15:00:00,58.56,58.73,58.54,58.66,32400.0,58.56,58.73,58.54,58.66,32400.0
2010-04-15 15:30:00,58.66,58.68,58.39,58.45,46500.0,58.66,58.68,58.39,58.45,46500.0
2010-04-16 09:30:00,58.42,58.53,58.1,58.2,33400.0,58.42,58.53,58.1,58.2,33400.0
2010-04-16 10:00:00,58.09,58.29,58.07,58.16,12200.0,58.09,58.29,58.07,58.16,12200.0
2010-04-16 10:30:00,58.16,58.29,57.82,57.97,11400.0,58.16,58.29,57.82,57.97,11400.0
2010-04-16 11:00:00,58.05,58.15,57.95,58.03,18300.0,58.05,58.15,57.95,58.03,18300.0
2010-04-16 11:30:00,58.04,58.25,57.68,57.91,14800.0,58.04,58.25,57.68,57.91,14800.0
2010-04-16 12:00:00,57.91,57.91,57.57,57.57,9900.0,57.91,57.91,57.57,57.57,9900.0
2010-04-16 12:30:00,57.56,57.79,57.42,57.73,9000.0,57.56,57.79,57.42,57.73,9000.0
2010-04-16 13:00:00,57.7,57.91,57.69,57.91,6600.0,57.7,57.91,57.69,57.91,6600.0
2010-04-16 13:30:00,57.91,57.92,57.66,57.72,9200.0,57.91,57.92,57.66,57.72,9200.0
2010-04-16 14:00:00,57.75,58.06,57.73,58.01,17200.0,57.75,58.06,57.73,58.01,17200.0
2010-04-16 14:30:00,58.0,58.1,57.95,58.03,19500.0,58.0,58.1,57.95,58.03,19500.0
2010-04-16 15:00:00,58.06,58.14,57.93,58.01,17900.0,58.06,58.14,57.93,58.01,17900.0
2010-04-16 15:30:00,58.02,58.45,57.84,58.05,122000.0,58.02,58.45,57.84,58.05,122000.0
2010-04-19 09:30:00,58.01,58.63,57.71,58.4,21200.0,58.01,58.63,57.71,58.4,21200.0
2010-04-19 10:00:00,58.38,59.0,58.36,58.69,27900.0,58.38,59.0,58.36,58.69,27900.0
2010-04-19 10:30:00,58.68,58.94,58.59,58.89,29600.0,58.68,58.94,58.59,58.89,29600.0
2010-04-19 11:00:00,58.9,58.97,58.79,58.91,16400.0,58.9,58.97,58.79,58.91,16400.0
2010-04-19 11:30:00,58.88,59.22,58.56,58.6,35300.0,58.88,59.22,58.56,58.6,35300.0
2010-04-19 12:00:00,58.62,58.75,58.47,58.6,33700.0,58.62,58.75,58.47,58.6,33700.0
2010-04-19 12:30:00,58.61,58.72,58.48,58.52,21500.0,58.61,58.72,58.48,58.52,21500.0
2010-04-19 13:00:00,58.52,58.65,58.41,58.45,16700.0,58.52,58.65,58.41,58.45,16700.0
2010-04-19 13:30:00,58.45,58.45,58.0,58.0,19200.0,58.45,58.45,58.0,58.0,19200.0
2010-04-19 14:00:00,58.0,58.13,57.9,58.1,19900.0,58.0,58.13,57.9,58.1,19900.0
2010-04-19 14:30:00,58.09,58.28,58.07,58.25,21400.0,58.09,58.28,58.07,58.25,21400.0
2010-04-19 15:00:00,58.25,58.29,58.13,58.23,27700.0,58.25,58.29,58.13,58.23,27700.0
2010-04-19 15:30:00,58.19,58.55,58.16,58.38,66500.0,58.19,58.55,58.16,58.38,66500.0
2010-04-20 09:30:00,58.52,59.05,58.07,58.18,8500.0,58.52,59.05,58.07,58.18,8500.0
2010-04-20 10:00:00,58.11,58.48,57.9,58.28,8500.0,58.11,58.48,57.9,58.28,8500.0
2010-04-20 10:30:00,58.25,58.32,58.17,58.21,5900.0,58.25,58.32,58.17,58.21,5900.0
2010-04-20 11:00:00,58.23,58.27,58.16,58.18,10700.0,58.23,58.27,58.16,58.18,10700.0
2010-04-20 11:30:00,58.13,58.14,57.93,58.09,5700.0,58.13,58.14,57.93,58.09,5700.0
2010-04-20 12:00:00,58.1,58.16,57.9,58.12,21200.0,58.1,58.16,57.9,58.12,21200.0
2010-04-20 12:30:00,58.13,58.17,58.09,58.12,17800.0,58.13,58.17,58.09,58.12,17800.0
2010-04-20 13:00:00,58.11,58.13,57.99,58.08,15900.0,58.11,58.13,57.99,58.08,15900.0
2010-04-20 13:30:00,58.05,58.21,58.05,58.21,8000.0,58.05,58.21,58.05,58.21,8000.0
2010-04-20 14:00:00,58.23,58.51,58.23,58.38,9600.0,58.23,58.51,58.23,58.38,9600.0
2010-04-20 14:30:00,58.37,58.43,58.31,58.31,31200.0,58.37,58.43,58.31,58.31,31200.0
2010-04-20 15:00:00,58.34,58.39,58.22,58.32,8400.0,58.34,58.39,58.22,58.32,8400.0
2010-04-20 15:30:00,58.31,58.42,58.24,58.31,29700.0,58.31,58.42,58.24,58.31,29700.0
2010-04-21 09:30:00,58.56,58.56,57.63,57.81,23200.0,58.56,58.56,57.63,57.81,23200.0
2010-04-21 10:00:00,57.85,57.86,57.52,57.52,8900.0,57.85,57.86,57.52,57.52,8900.0
2010-04-21 10:30:00,57.56,57.56,57.17,57.22,24200.0,57.56,57.56,57.17,57.22,24200.0
2010-04-21 11:00:00,57.24,57.29,56.83,56.85,62600.0,57.24,57.29,56.83,56.85,62600.0
2010-04-21 11:30:00,56.84,56.89,55.7,55.75,182200.0,56.84,56.89,55.7,55.75,182200.0
2010-04-21 12:00:00,55.78,56.16,55.57,55.77,283400.0,55.78,56.16,55.57,55.77,283400.0
2010-04-21 12:30:00,55.76,56.03,55.75,55.96,49300.0,55.76,56.03,55.75,55.96,49300.0
2010-04-21 13:00:00,56.0,56.19,55.7,55.81,48800.0,56.0,56.19,55.7,55.81,48800.0
2010-04-21 13:30:00,55.8,55.83,55.05,55.12,320200.0,55.8,55.83,55.05,55.12,320200.0
2010-04-21 14:00:00,55.12,56.25,55.1,56.1,363500.0,55.12,56.25,55.1,56.1,363500.0
2010-04-21 14:30:00,56.09,56.09,55.92,56.07,36000.0,56.09,56.09,55.92,56.07,36000.0
2010-04-21 15:00:00,56.08,56.35,56.04,56.09,60600.0,56.08,56.35,56.04,56.09,60600.0
2010-04-21 15:30:00,56.07,56.24,55.88,55.89,364300.0,56.07,56.24,55.88,55.89,364300.0
2010-04-22 09:30:00,56.19,56.2,54.51,55.07,52700.0,56.19,56.2,54.51,55.07,52700.0
2010-04-22 10:00:00,55.1,55.6,54.98,55.59,52300.0,55.1,55.6,54.98,55.59,52300.0
2010-04-22 10:30:00,55.6,55.84,55.41,55.81,45800.0,55.6,55.84,55.41,55.81,45800.0
2010-04-22 11:00:00,55.8,55.93,55.59,55.65,61000.0,55.8,55.93,55.59,55.65,61000.0
2010-04-22 11:30:00,55.64,55.65,55.36,55.48,18700.0,55.64,55.65,55.36,55.48,18700.0
2010-04-22 12:00:00,55.45,55.62,55.07,55.55,37000.0,55.45,55.62,55.07,55.55,37000.0
2010-04-22 12:30:00,55.56,55.6,55.51,55.55,11200.0,55.56,55.6,55.51,55.55,11200.0
2010-04-22 13:00:00,55.55,55.58,55.48,55.54,26700.0,55.55,55.58,55.48,55.54,26700.0
2010-04-22 13:30:00,55.55,56.15,55.54,56.13,72100.0,55.55,56.15,55.54,56.13,72100.0
2010-04-22 14:00:00,56.11,56.65,56.03,56.62,64400.0,56.11,56.65,56.03,56.62,64400.0
2010-04-22 14:30:00,56.6,56.75,56.41,56.42,201600.0,56.6,56.75,56.41,56.42,201600.0
2010-04-22 15:00:00,56.42,56.61,56.42,56.5,30900.0,56.42,56.61,56.42,56.5,30900.0
2010-04-22 15:30:00,56.5,56.51,56.15,56.17,76400.0,56.5,56.51,56.15,56.17,76400.0
2010-04-23 09:30:00,55.97,56.0,55.74,55.9,78300.0,55.97,56.0,55.74,55.9,78300.0
2010-04-23 10:00:00,55.95,56.02,55.37,55.47,50700.0,55.95,56.02,55.37,55.47,50700.0
2010-04-23 10:30:00,55.46,55.51,55.27,55.35,60800.0,55.46,55.51,55.27,55.35,60800.0
2010-04-23 11:00:00,55.36,55.52,55.26,55.36,11300.0,55.36,55.52,55.26,55.36,11300.0
2010-04-23 11:30:00,55.35,55.46,55.34,55.4,15400.0,55.35,55.46,55.34,55.4,15400.0
2010-04-23 12:00:00,55.42,55.79,55.4,55.79,59100.0,55.42,55.79,55.4,55.79,59100.0
2010-04-23 12:30:00,55.8,56.0,55.62,55.66,85300.0,55.8,56.0,55.62,55.66,85300.0
2010-04-23 13:00:00,55.66,55.73,55.4,55.69,32400.0,55.66,55.73,55.4,55.69,32400.0
2010-04-23 13:30:00,55.68,55.72,55.6,55.7,6400.0,55.68,55.72,55.6,55.7,6400.0
2010-04-23 14:00:00,55.7,55.8,55.67,55.72,15900.0,55.7,55.8,55.67,55.72,15900.0
2010-04-23 14:30:00,55.76,55.95,55.73,55.89,51400.0,55.76,55.95,55.73,55.89,51400.0
2010-04-23 15:00:00,55.9,55.94,55.66,55.7,67700.0,55.9,55.94,55.66,55.7,67700.0
2010-04-23 15:30:00,55.68,55.93,55.66,55.9,66900.0,55.68,55.93,55.66,55.9,66900.0
2010-04-26 09:30:00,56.0,56.13,55.76,55.89,9300.0,56.0,56.13,55.76,55.89,9300.0
2010-04-26 10:00:00,55.87,55.9,55.34,55.84,26500.0,55.87,55.9,55.34,55.84,26500.0
2010-04-26 10:30:00,55.78,56.11,55.66,55.9,21200.0,55.78,56.11,55.66,55.9,21200.0
2010-04-26 11:00:00,55.89,55.96,55.47,55.56,22700.0,55.89,55.96,55.47,55.56,22700.0
2010-04-26 11:30:00,55.52,55.68,55.44,55.67,37200.0,55.52,55.68,55.44,55.67,37200.0
2010-04-26 12:00:00,55.7,55.72,55.49,55.54,25300.0,55.7,55.72,55.49,55.54,25300.0
2010-04-26 12:30:00,55.53,55.53,55.25,55.5,11200.0,55.53,55.53,55.25,55.5,11200.0
2010-04-26 13:00:00,55.5,55.51,55.31,55.32,16800.0,55.5,55.51,55.31,55.32,16800.0
2010-04-26 13:30:00,55.32,55.36,55.2,55.24,15800.0,55.32,55.36,55.2,55.24,15800.0
2010-04-26 14:00:00,55.25,55.29,55.17,55.18,15400.0,55.25,55.29,55.17,55.18,15400.0
2010-04-26 14:30:00,55.19,55.27,55.15,55.22,18500.0,55.19,55.27,55.15,55.22,18500.0
2010-04-26 15:00:00,55.18,55.26,54.89,54.94,30000.0,55.18,55.26,54.89,54.94,30000.0
2010-04-26 15:30:00,54.91,55.21,54.67,54.77,133900.0,54.91,55.21,54.67,54.77,133900.0
2010-04-27 09:30:00,54.44,55.48,54.18,55.43,100700.0,54.44,55.48,54.18,55.43,100700.0
2010-04-27 10:00:00,55.52,55.52,55.27,55.44,27100.0,55.52,55.52,55.27,55.44,27100.0
2010-04-27 10:30:00,55.42,55.6,55.35,55.41,23900.0,55.42,55.6,55.35,55.41,23900.0
2010-04-27 11:00:00,55.41,55.45,55.0,55.0,58100.0,55.41,55.45,55.0,55.0,58100.0
2010-04-27 11:30:00,54.91,55.03,54.68,54.96,81500.0,54.91,55.03,54.68,54.96,81500.0
2010-04-27 12:00:00,54.96,55.26,54.75,55.14,86500.0,54.96,55.26,54.75,55.14,86500.0
2010-04-27 12:30:00,55.13,55.25,54.96,55.12,72000.0,55.13,55.25,54.96,55.12,72000.0
2010-04-27 13:00:00,55.11,55.2,55.02,55.09,59400.0,55.11,55.2,55.02,55.09,59400.0
2010-04-27 13:30:00,55.11,55.15,55.02,55.07,29400.0,55.11,55.15,55.02,55.07,29400.0
2010-04-27 14:00:00,55.07,55.23,55.03,55.21,193700.0,55.07,55.23,55.03,55.21,193700.0
2010-04-27 14:30:00,55.19,55.22,54.99,55.07,112800.0,55.19,55.22,54.99,55.07,112800.0
2010-04-27 15:00:00,55.08,55.14,54.88,54.94,62600.0,55.08,55.14,54.88,54.94,62600.0
2010-04-27 15:30:00,54.9,54.99,54.69,54.69,133100.0,54.9,54.99,54.69,54.69,133100.0
2010-04-28 09:30:00,55.33,55.95,55.02,55.23,67300.0,55.33,55.95,55.02,55.23,67300.0
2010-04-28 10:00:00,55.28,55.29,54.88,54.95,45800.0,55.28,55.29,54.88,54.95,45800.0
2010-04-28 10:30:00,54.99,55.28,54.72,54.97,35900.0,54.99,55.28,54.72,54.97,35900.0
2010-04-28 11:00:00,54.96,55.2,54.85,54.97,64700.0,54.96,55.2,54.85,54.97,64700.0
2010-04-28 11:30:00,54.92,55.01,54.72,54.97,27800.0,54.92,55.01,54.72,54.97,27800.0
2010-04-28 12:00:00,54.99,55.0,54.82,54.84,54400.0,54.99,55.0,54.82,54.84,54400.0
2010-04-28 12:30:00,54.84,55.02,54.82,55.01,39900.0,54.84,55.02,54.82,55.01,39900.0
2010-04-28 13:00:00,55.02,55.02,54.9,54.93,50200.0,55.02,55.02,54.9,54.93,50200.0
2010-04-28 13:30:00,54.95,55.01,54.81,54.95,59700.0,54.95,55.01,54.81,54.95,59700.0
2010-04-28 14:00:00,54.95,54.99,54.87,54.92,47900.0,54.95,54.99,54.87,54.92,47900.0
2010-04-28 14:30:00,54.91,55.02,54.85,55.0,46000.0,54.91,55.02,54.85,55.0,46000.0
2010-04-28 15:00:00,55.02,55.07,54.96,55.07,67500.0,55.02,55.07,54.96,55.07,67500.0
2010-04-28 15:30:00,55.06,55.11,54.56,54.57,194600.0,55.06,55.11,54.56,54.57,194600.0
2010-04-29 09:30:00,55.41,57.65,54.96,57.4,415500.0,55.41,57.65,54.96,57.4,415500.0
2010-04-29 10:00:00,57.46,57.69,56.68,56.75,289200.0,57.46,57.69,56.68,56.75,289200.0
2010-04-29 10:30:00,56.75,56.9,56.54,56.55,119000.0,56.75,56.9,56.54,56.55,119000.0
2010-04-29 11:00:00,56.53,56.57,55.7,55.9,178800.0,56.53,56.57,55.7,55.9,178800.0
2010-04-29 11:30:00,55.86,56.0,55.48,55.57,152400.0,55.86,56.0,55.48,55.57,152400.0
2010-04-29 12:00:00,55.56,55.61,55.25,55.49,67300.0,55.56,55.61,55.25,55.49,67300.0
2010-04-29 12:30:00,55.52,55.68,55.27,55.43,134500.0,55.52,55.68,55.27,55.43,134500.0
2010-04-29 13:00:00,55.42,55.74,55.25,55.73,113000.0,55.42,55.74,55.25,55.73,113000.0
2010-04-29 13:30:00,55.7,56.25,55.7,56.1,236300.0,55.7,56.25,55.7,56.1,236300.0
2010-04-29 14:00:00,56.1,56.19,55.99,56.1,83400.0,56.1,56.19,55.99,56.1,83400.0
2010-04-29 14:30:00,56.13,56.28,55.99,56.09,154500.0,56.13,56.28,55.99,56.09,154500.0
2010-04-29 15:00:00,56.09,56.52,55.5,56.24,173000.0,56.09,56.52,55.5,56.24,173000.0
2010-04-29 15:30:00,56.25,56.32,55.73,56.0,242700.0,56.25,56.32,55.73,56.0,242700.0
2010-04-30 09:30:00,55.79,56.88,55.76,56.61,112700.0,55.79,56.88,55.76,56.61,112700.0
2010-04-30 10:00:00,56.67,56.82,56.49,56.53,77400.0,56.67,56.82,56.49,56.53,77400.0
2010-04-30 10:30:00,56.53,56.71,56.49,56.6,61700.0,56.53,56.71,56.49,56.6,61700.0
2010-04-30 11:00:00,56.6,56.67,56.5,56.59,80400.0,56.6,56.67,56.5,56.59,80400.0
2010-04-30 11:30:00,56.58,56.93,56.58,56.8,58100.0,56.58,56.93,56.58,56.8,58100.0
2010-04-30 12:00:00,56.78,57.18,56.7,57.17,70700.0,56.78,57.18,56.7,57.17,70700.0
2010-04-30 12:30:00,57.19,57.33,56.99,57.05,40800.0,57.19,57.33,56.99,57.05,40800.0
2010-04-30 13:00:00,57.01,57.18,56.94,57.04,31900.0,57.01,57.18,56.94,57.04,31900.0
2010-04-30 13:30:00,57.06,57.27,56.99,57.04,32200.0,57.06,57.27,56.99,57.04,32200.0
2010-04-30 14:00:00,57.0,57.18,57.0,57.15,25800.0,57.0,57.18,57.0,57.15,25800.0
2010-04-30 14:30:00,57.14,57.15,56.96,57.05,112900.0,57.14,57.15,56.96,57.05,112900.0
2010-04-30 15:00:00,57.05,57.14,56.94,56.96,80700.0,57.05,57.14,56.94,56.96,80700.0
2010-04-30 15:30:00,56.97,57.11,56.75,56.9,187300.0,56.97,57.11,56.75,56.9,187300.0
2010-05-03 09:30:00,57.6,57.6,56.07,56.99,61200.0,57.6,57.6,56.07,56.99,61200.0
2010-05-03 10:00:00,56.98,57.25,56.87,56.92,42400.0,56.98,57.25,56.87,56.92,42400.0
2010-05-03 10:30:00,56.91,57.05,56.76,56.95,32400.0,56.91,57.05,56.76,56.95,32400.0
2010-05-03 11:00:00,56.98,57.18,56.86,57.01,39600.0,56.98,57.18,56.86,57.01,39600.0
2010-05-03 11:30:00,57.03,57.06,56.91,56.99,92500.0,57.03,57.06,56.91,56.99,92500.0
2010-05-03 12:00:00,56.99,57.05,56.88,57.05,52900.0,56.99,57.05,56.88,57.05,52900.0
2010-05-03 12:30:00,57.04,57.17,56.95,56.98,80400.0,57.04,57.17,56.95,56.98,80400.0
2010-05-03 13:00:00,56.97,57.02,56.88,56.99,22200.0,56.97,57.02,56.88,56.99,22200.0
2010-05-03 13:30:00,57.0,57.04,56.97,56.99,48300.0,57.0,57.04,56.97,56.99,48300.0
2010-05-03 14:00:00,56.98,57.16,56.95,57.1,34900.0,56.98,57.16,56.95,57.1,34900.0
2010-05-03 14:30:00,57.06,57.06,56.86,56.9,40400.0,57.06,57.06,56.86,56.9,40400.0
2010-05-03 15:00:00,56.9,57.07,56.87,56.97,78600.0,56.9,57.07,56.87,56.97,78600.0
2010-05-03 15:30:00,56.99,57.24,56.81,56.83,153800.0,56.99,57.24,56.81,56.83,153800.0
2010-05-04 09:30:00,56.25,56.63,55.23,55.23,108400.0,56.25,56.63,55.23,55.23,108400.0
2010-05-04 10:00:00,55.27,55.38,54.41,54.51,232700.0,55.27,55.38,54.41,54.51,232700.0
2010-05-04 10:30:00,54.51,54.9,54.5,54.68,143000.0,54.51,54.9,54.5,54.68,143000.0
2010-05-04 11:00:00,54.64,54.86,54.59,54.78,114900.0,54.64,54.86,54.59,54.78,114900.0
2010-05-04 11:30:00,54.76,55.07,54.73,54.88,85900.0,54.76,55.07,54.73,54.88,85900.0
2010-05-04 12:00:00,54.88,54.9,54.5,54.61,106700.0,54.88,54.9,54.5,54.61,106700.0
2010-05-04 12:30:00,54.6,54.77,54.6,54.69,25500.0,54.6,54.77,54.6,54.69,25500.0
2010-05-04 13:00:00,54.7,54.71,54.57,54.6,44800.0,54.7,54.71,54.57,54.6,44800.0
2010-05-04 13:30:00,54.6,54.88,54.57,54.86,57500.0,54.6,54.88,54.57,54.86,57500.0
2010-05-04 14:00:00,54.85,54.91,54.75,54.85,54400.0,54.85,54.91,54.75,54.85,54400.0
2010-05-04 14:30:00,54.83,55.0,54.7,54.93,30800.0,54.83,55.0,54.7,54.93,30800.0
2010-05-04 15:00:00,54.9,55.19,54.79,55.18,52700.0,54.9,55.19,54.79,55.18,52700.0
2010-05-04 15:30:00,55.19,55.35,55.0,55.18,121000.0,55.19,55.35,55.0,55.18,121000.0
2010-05-05 09:30:00,54.32,55.15,52.45,54.04,203700.0,54.32,55.15,52.45,54.04,203700.0
2010-05-05 10:00:00,54.0,54.62,53.95,54.46,77900.0,54.0,54.62,53.95,54.46,77900.0
2010-05-05 10:30:00,54.5,54.93,54.45,54.9,60000.0,54.5,54.93,54.45,54.9,60000.0
2010-05-05 11:00:00,54.92,54.92,54.51,54.7,32800.0,54.92,54.92,54.51,54.7,32800.0
2010-05-05 11:30:00,54.7,55.29,54.7,55.24,34900.0,54.7,55.29,54.7,55.24,34900.0
2010-05-05 12:00:00,55.24,55.27,55.15,55.26,34600.0,55.24,55.27,55.15,55.26,34600.0
2010-05-05 12:30:00,55.24,55.38,55.21,55.3,60300.0,55.24,55.38,55.21,55.3,60300.0
2010-05-05 13:00:00,55.3,55.37,55.28,55.33,33400.0,55.3,55.37,55.28,55.33,33400.0
2010-05-05 13:30:00,55.34,55.46,55.29,55.33,24500.0,55.34,55.46,55.29,55.33,24500.0
2010-05-05 14:00:00,55.34,55.4,55.23,55.33,56700.0,55.34,55.4,55.23,55.33,56700.0
2010-05-05 14:30:00,55.33,55.37,55.08,55.1,47100.0,55.33,55.37,55.08,55.1,47100.0
2010-05-05 15:00:00,55.12,55.22,55.05,55.08,93600.0,55.12,55.22,55.05,55.08,93600.0
2010-05-05 15:30:00,55.09,55.44,55.07,55.31,159700.0,55.09,55.44,55.07,55.31,159700.0
2010-05-06 09:30:00,54.15,54.82,52.9,54.33,74400.0,54.15,54.82,52.9,54.33,74400.0
2010-05-06 10:00:00,54.32,54.39,54.3,54.35,79100.0,54.32,54.39,54.3,54.35,79100.0
2010-05-06 10:30:00,54.32,54.32,53.84,53.94,64600.0,54.32,54.32,53.84,53.94,64600.0
2010-05-06 11:00:00,53.93,53.97,53.42,53.43,32800.0,53.93,53.97,53.42,53.43,32800.0
2010-05-06 11:30:00,53.43,53.55,53.3,53.55,37900.0,53.43,53.55,53.3,53.55,37900.0
2010-05-06 12:00:00,53.54,53.61,53.13,53.56,57900.0,53.54,53.61,53.13,53.56,57900.0
2010-05-06 12:30:00,53.55,53.71,53.53,53.58,26600.0,53.55,53.71,53.53,53.58,26600.0
2010-05-06 13:00:00,53.56,53.61,53.09,53.22,67300.0,53.56,53.61,53.09,53.22,67300.0
2010-05-06 13:30:00,53.22,53.25,53.0,53.04,87100.0,53.22,53.25,53.0,53.04,87100.0
2010-05-06 14:00:00,53.09,53.12,52.54,52.65,126500.0,53.09,53.12,52.54,52.65,126500.0
2010-05-06 14:30:00,52.65,52.67,50.0,51.9,115100.0,52.65,52.67,50.0,51.9,115100.0
2010-05-06 15:00:00,51.94,53.52,51.9,52.67,106100.0,51.94,53.52,51.9,52.67,106100.0
2010-05-06 15:30:00,52.65,53.32,52.65,52.84,231800.0,52.65,53.32,52.65,52.84,231800.0
2010-05-07 09:30:00,52.91,53.7,52.46,52.62,78900.0,52.91,53.7,52.46,52.62,78900.0
2010-05-07 10:00:00,52.58,52.62,50.76,51.08,143700.0,52.58,52.62,50.76,51.08,143700.0
2010-05-07 10:30:00,51.09,51.63,50.92,51.36,50100.0,51.09,51.63,50.92,51.36,50100.0
2010-05-07 11:00:00,51.24,52.32,51.22,52.0,67000.0,51.24,52.32,51.22,52.0,67000.0
2010-05-07 11:30:00,52.02,52.12,51.72,51.91,63000.0,52.02,52.12,51.72,51.91,63000.0
2010-05-07 12:00:00,51.87,52.44,51.51,52.05,108700.0,51.87,52.44,51.51,52.05,108700.0
2010-05-07 12:30:00,52.05,52.31,52.01,52.04,41500.0,52.05,52.31,52.01,52.04,41500.0
2010-05-07 13:00:00,52.04,52.14,51.88,51.96,33600.0,52.04,52.14,51.88,51.96,33600.0
2010-05-07 13:30:00,52.02,52.4,51.98,52.1,29800.0,52.02,52.4,51.98,52.1,29800.0
2010-05-07 14:00:00,52.11,52.27,51.68,51.68,45900.0,52.11,52.27,51.68,51.68,45900.0
2010-05-07 14:30:00,51.68,51.77,51.3,51.37,48200.0,51.68,51.77,51.3,51.37,48200.0
2010-05-07 15:00:00,51.37,51.37,50.88,51.0,115100.0,51.37,51.37,50.88,51.0,115100.0
2010-05-07 15:30:00,51.04,51.25,50.81,50.97,269300.0,51.04,51.25,50.81,50.97,269300.0
2010-05-10 09:30:00,52.18,53.37,52.01,53.1,209800.0,52.18,53.37,52.01,53.1,209800.0
2010-05-10 10:00:00,53.09,53.44,52.96,53.26,63000.0,53.09,53.44,52.96,53.26,63000.0
2010-05-10 10:30:00,53.26,53.41,53.08,53.28,50800.0,53.26,53.41,53.08,53.28,50800.0
2010-05-10 11:00:00,53.27,53.29,52.83,52.94,27200.0,53.27,53.29,52.83,52.94,27200.0
2010-05-10 11:30:00,52.94,53.2,52.86,53.04,52300.0,52.94,53.2,52.86,53.04,52300.0
2010-05-10 12:00:00,53.02,53.36,52.94,53.29,46100.0,53.02,53.36,52.94,53.29,46100.0
2010-05-10 12:30:00,53.29,53.49,53.1,53.35,46300.0,53.29,53.49,53.1,53.35,46300.0
2010-05-10 13:00:00,53.35,53.38,52.9,52.98,80300.0,53.35,53.38,52.9,52.98,80300.0
2010-05-10 13:30:00,52.97,53.04,52.72,52.72,33400.0,52.97,53.04,52.72,52.72,33400.0
2010-05-10 14:00:00,52.7,53.01,52.55,52.98,58700.0,52.7,53.01,52.55,52.98,58700.0
2010-05-10 14:30:00,52.97,53.08,52.92,52.98,57700.0,52.97,53.08,52.92,52.98,57700.0
2010-05-10 15:00:00,52.96,53.04,52.91,52.96,71900.0,52.96,53.04,52.91,52.96,71900.0
2010-05-10 15:30:00,52.97,53.31,52.88,53.28,133600.0,52.97,53.31,52.88,53.28,133600.0
2010-05-11 09:30:00,52.83,53.27,52.56,52.74,30600.0,52.83,53.27,52.56,52.74,30600.0
2010-05-11 10:00:00,52.79,52.96,52.63,52.81,34700.0,52.79,52.96,52.63,52.81,34700.0
2010-05-11 10:30:00,52.81,52.95,52.57,52.65,40000.0,52.81,52.95,52.57,52.65,40000.0
2010-05-11 11:00:00,52.63,52.88,52.63,52.84,17500.0,52.63,52.88,52.63,52.84,17500.0
2010-05-11 11:30:00,52.82,52.97,52.59,52.88,19300.0,52.82,52.97,52.59,52.88,19300.0
2010-05-11 12:00:00,52.85,53.22,52.85,53.08,14100.0,52.85,53.22,52.85,53.08,14100.0
2010-05-11 12:30:00,53.08,53.15,52.98,53.09,15300.0,53.08,53.15,52.98,53.09,15300.0
2010-05-11 13:00:00,53.09,53.18,53.01,53.16,15600.0,53.09,53.18,53.01,53.16,15600.0
2010-05-11 13:30:00,53.13,53.3,53.03,53.3,17200.0,53.13,53.3,53.03,53.3,17200.0
2010-05-11 14:00:00,53.28,53.34,53.04,53.12,40200.0,53.28,53.34,53.04,53.12,40200.0
2010-05-11 14:30:00,53.12,53.18,52.97,52.97,39800.0,53.12,53.18,52.97,52.97,39800.0
2010-05-11 15:00:00,52.97,53.07,52.85,52.98,42200.0,52.97,53.07,52.85,52.98,42200.0
2010-05-11 15:30:00,52.95,52.99,52.62,52.65,54900.0,52.95,52.99,52.62,52.65,54900.0
2010-05-12 09:30:00,52.89,53.21,52.6,53.09,23400.0,52.89,53.21,52.6,53.09,23400.0
2010-05-12 10:00:00,53.11,53.19,53.01,53.19,10800.0,53.11,53.19,53.01,53.19,10800.0
2010-05-12 10:30:00,53.14,53.24,52.97,52.99,18300.0,53.14,53.24,52.97,52.99,18300.0
2010-05-12 11:00:00,52.99,53.07,52.92,52.95,33600.0,52.99,53.07,52.92,52.95,33600.0
2010-05-12 11:30:00,52.91,53.07,52.83,53.07,24100.0,52.91,53.07,52.83,53.07,24100.0
2010-05-12 12:00:00,53.08,53.12,52.96,53.1,13800.0,53.08,53.12,52.96,53.1,13800.0
2010-05-12 12:30:00,53.09,53.15,52.93,53.15,32500.0,53.09,53.15,52.93,53.15,32500.0
2010-05-12 13:00:00,53.14,53.23,53.04,53.08,16400.0,53.14,53.23,53.04,53.08,16400.0
2010-05-12 13:30:00,53.1,53.28,53.1,53.2,39600.0,53.1,53.28,53.1,53.2,39600.0
2010-05-12 14:00:00,53.21,53.3,53.16,53.28,25300.0,53.21,53.3,53.16,53.28,25300.0
2010-05-12 14:30:00,53.28,53.63,53.27,53.61,76800.0,53.28,53.63,53.27,53.61,76800.0
2010-05-12 15:00:00,53.61,53.66,53.56,53.61,20100.0,53.61,53.66,53.56,53.61,20100.0
2010-05-12 15:30:00,53.63,53.75,53.57,53.72,54100.0,53.63,53.75,53.57,53.72,54100.0
2010-05-13 09:30:00,53.78,53.8,53.39,53.39,10500.0,53.78,53.8,53.39,53.39,10500.0
2010-05-13 10:00:00,53.37,53.7,53.31,53.37,11100.0,53.37,53.7,53.31,53.37,11100.0
2010-05-13 10:30:00,53.35,53.5,53.18,53.21,15400.0,53.35,53.5,53.18,53.21,15400.0
2010-05-13 11:00:00,53.23,53.31,53.14,53.22,9200.0,53.23,53.31,53.14,53.22,9200.0
2010-05-13 11:30:00,53.18,53.28,52.82,52.82,10300.0,53.18,53.28,52.82,52.82,10300.0
2010-05-13 12:00:00,52.82,52.97,52.69,52.88,27200.0,52.82,52.97,52.69,52.88,27200.0
2010-05-13 12:30:00,52.91,52.91,52.58,52.6,11600.0,52.91,52.91,52.58,52.6,11600.0
2010-05-13 13:00:00,52.6,52.88,52.57,52.74,20200.0,52.6,52.88,52.57,52.74,20200.0
2010-05-13 13:30:00,52.76,52.83,52.58,52.68,26500.0,52.76,52.83,52.58,52.68,26500.0
2010-05-13 14:00:00,52.7,53.03,52.68,53.01,19300.0,52.7,53.03,52.68,53.01,19300.0
2010-05-13 14:30:00,53.0,53.07,52.77,52.77,37700.0,53.0,53.07,52.77,52.77,37700.0
2010-05-13 15:00:00,52.78,52.94,52.62,52.75,36100.0,52.78,52.94,52.62,52.75,36100.0
2010-05-13 15:30:00,52.75,52.89,52.63,52.65,63700.0,52.75,52.89,52.63,52.65,63700.0
2010-05-14 09:30:00,52.37,52.44,51.67,51.84,16100.0,52.37,52.44,51.67,51.84,16100.0
2010-05-14 10:00:00,51.73,51.93,51.45,51.72,16200.0,51.73,51.93,51.45,51.72,16200.0
2010-05-14 10:30:00,51.79,51.84,51.58,51.75,16500.0,51.79,51.84,51.58,51.75,16500.0
2010-05-14 11:00:00,51.78,51.79,51.49,51.53,23700.0,51.78,51.79,51.49,51.53,23700.0
2010-05-14 11:30:00,51.53,51.55,51.33,51.33,4300.0,51.53,51.55,51.33,51.33,4300.0
2010-05-14 12:00:00,51.33,51.38,51.15,51.34,3700.0,51.33,51.38,51.15,51.34,3700.0
2010-05-14 12:30:00,51.24,51.43,51.24,51.43,5400.0,51.24,51.43,51.24,51.43,5400.0
2010-05-14 13:00:00,51.48,51.63,51.31,51.63,22100.0,51.48,51.63,51.31,51.63,22100.0
2010-05-14 13:30:00,51.57,51.65,51.56,51.6,30400.0,51.57,51.65,51.56,51.6,30400.0
2010-05-14 14:00:00,51.58,51.58,51.31,51.48,7300.0,51.58,51.58,51.31,51.48,7300.0
2010-05-14 14:30:00,51.48,51.64,51.39,51.52,3500.0,51.48,51.64,51.39,51.52,3500.0
2010-05-14 15:00:00,51.55,51.55,51.33,51.41,7600.0,51.55,51.55,51.33,51.41,7600.0
2010-05-14 15:30:00,51.4,51.74,51.35,51.47,43400.0,51.4,51.74,51.35,51.47,43400.0
2010-05-17 09:30:00,52.1,52.19,51.74,51.88,22700.0,52.1,52.19,51.74,51.88,22700.0
2010-05-17 10:00:00,51.96,52.26,51.76,52.15,32500.0,51.96,52.26,51.76,52.15,32500.0
2010-05-17 10:30:00,52.15,52.54,52.1,52.46,79100.0,52.15,52.54,52.1,52.46,79100.0
2010-05-17 11:00:00,52.46,52.46,52.03,52.09,30500.0,52.46,52.46,52.03,52.09,30500.0
2010-05-17 11:30:00,52.1,52.1,51.88,52.05,82200.0,52.1,52.1,51.88,52.05,82200.0
2010-05-17 12:00:00,52.04,52.06,51.4,51.65,80600.0,52.04,52.06,51.4,51.65,80600.0
2010-05-17 12:30:00,51.66,51.94,51.6,51.79,35000.0,51.66,51.94,51.6,51.79,35000.0
2010-05-17 13:00:00,51.79,51.93,51.66,51.93,20300.0,51.79,51.93,51.66,51.93,20300.0
2010-05-17 13:30:00,51.94,52.03,51.82,51.97,22900.0,51.94,52.03,51.82,51.97,22900.0
2010-05-17 14:00:00,51.98,52.04,51.93,52.03,45100.0,51.98,52.04,51.93,52.03,45100.0
2010-05-17 14:30:00,52.02,52.16,51.99,52.04,41600.0,52.02,52.16,51.99,52.04,41600.0
2010-05-17 15:00:00,52.07,52.18,52.0,52.13,39000.0,52.07,52.18,52.0,52.13,39000.0
2010-05-17 15:30:00,52.11,52.33,52.07,52.29,90800.0,52.11,52.33,52.07,52.29,90800.0
2010-05-18 09:30:00,52.81,53.25,52.81,53.01,25000.0,52.81,53.25,52.81,53.01,25000.0
2010-05-18 10:00:00,53.0,53.47,52.97,53.47,25100.0,53.0,53.47,52.97,53.47,25100.0
2010-05-18 10:30:00,53.43,53.46,53.18,53.41,58900.0,53.43,53.46,53.18,53.41,58900.0
2010-05-18 11:00:00,53.43,53.86,53.37,53.81,49600.0,53.43,53.86,53.37,53.81,49600.0
2010-05-18 11:30:00,53.81,54.01,53.74,53.91,83700.0,53.81,54.01,53.74,53.91,83700.0
2010-05-18 12:00:00,53.86,53.96,53.72,53.83,56000.0,53.86,53.96,53.72,53.83,56000.0
2010-05-18 12:30:00,53.84,53.94,53.73,53.8,104900.0,53.84,53.94,53.73,53.8,104900.0
2010-05-18 13:00:00,53.8,53.84,53.65,53.7,45900.0,53.8,53.84,53.65,53.7,45900.0
2010-05-18 13:30:00,53.71,53.85,53.65,53.7,66000.0,53.71,53.85,53.65,53.7,66000.0
2010-05-18 14:00:00,53.7,53.8,53.58,53.71,153800.0,53.7,53.8,53.58,53.71,153800.0
2010-05-18 14:30:00,53.71,53.76,53.52,53.67,61000.0,53.71,53.76,53.52,53.67,61000.0
2010-05-18 15:00:00,53.69,53.7,53.47,53.47,99400.0,53.69,53.7,53.47,53.47,99400.0
2010-05-18 15:30:00,53.47,53.7,53.34,53.63,164400.0,53.47,53.7,53.34,53.63,164400.0
2010-05-19 09:30:00,53.37,53.65,53.01,53.3,40000.0,53.37,53.65,53.01,53.3,40000.0
2010-05-19 10:00:00,53.31,53.35,52.96,53.13,59600.0,53.31,53.35,52.96,53.13,59600.0
2010-05-19 10:30:00,53.13,53.26,53.06,53.18,28100.0,53.13,53.26,53.06,53.18,28100.0
2010-05-19 11:00:00,53.15,53.23,52.57,52.57,69800.0,53.15,53.23,52.57,52.57,69800.0
2010-05-19 11:30:00,52.56,53.0,52.53,52.93,49800.0,52.56,53.0,52.53,52.93,49800.0
2010-05-19 12:00:00,52.93,53.2,52.86,53.11,62900.0,52.93,53.2,52.86,53.11,62900.0
2010-05-19 12:30:00,53.09,53.21,52.91,53.17,34200.0,53.09,53.21,52.91,53.17,34200.0
2010-05-19 13:00:00,53.16,53.25,53.01,53.23,22100.0,53.16,53.25,53.01,53.23,22100.0
2010-05-19 13:30:00,53.22,53.41,53.19,53.29,32100.0,53.22,53.41,53.19,53.29,32100.0
2010-05-19 14:00:00,53.3,53.4,53.06,53.16,25500.0,53.3,53.4,53.06,53.16,25500.0
2010-05-19 14:30:00,53.17,53.17,52.91,52.98,24600.0,53.17,53.17,52.91,52.98,24600.0
2010-05-19 15:00:00,53.0,53.06,52.68,52.78,49200.0,53.0,53.06,52.68,52.78,49200.0
2010-05-19 15:30:00,52.79,52.88,52.59,52.65,162900.0,52.79,52.88,52.59,52.65,162900.0
2010-05-20 09:30:00,51.54,51.78,51.26,51.62,44300.0,51.54,51.78,51.26,51.62,44300.0
2010-05-20 10:00:00,51.64,51.78,50.93,50.97,47900.0,51.64,51.78,50.93,50.97,47900.0
2010-05-20 10:30:00,50.98,51.32,50.75,51.0,84500.0,50.98,51.32,50.75,51.0,84500.0
2010-05-20 11:00:00,50.99,51.46,50.99,51.44,60500.0,50.99,51.46,50.99,51.44,60500.0
2010-05-20 11:30:00,51.43,51.53,51.33,51.45,48100.0,51.43,51.53,51.33,51.45,48100.0
2010-05-20 12:00:00,51.44,51.44,51.16,51.35,58500.0,51.44,51.44,51.16,51.35,58500.0
2010-05-20 12:30:00,51.35,51.49,51.24,51.24,66400.0,51.35,51.49,51.24,51.24,66400.0
2010-05-20 13:00:00,51.21,51.42,51.1,51.3,112000.0,51.21,51.42,51.1,51.3,112000.0
2010-05-20 13:30:00,51.3,51.53,51.25,51.47,123000.0,51.3,51.53,51.25,51.47,123000.0
2010-05-20 14:00:00,51.44,51.83,51.42,51.75,73500.0,51.44,51.83,51.42,51.75,73500.0
2010-05-20 14:30:00,51.78,52.05,51.59,51.6,65800.0,51.78,52.05,51.59,51.6,65800.0
2010-05-20 15:00:00,51.59,51.73,51.35,51.58,59100.0,51.59,51.73,51.35,51.58,59100.0
2010-05-20 15:30:00,51.61,51.72,50.71,50.73,167300.0,51.61,51.72,50.71,50.73,167300.0
2010-05-21 09:30:00,50.41,50.97,50.2,50.92,43800.0,50.41,50.97,50.2,50.92,43800.0
2010-05-21 10:00:00,50.84,51.04,50.61,50.85,27000.0,50.84,51.04,50.61,50.85,27000.0
2010-05-21 10:30:00,50.85,51.01,50.67,50.98,37900.0,50.85,51.01,50.67,50.98,37900.0
2010-05-21 11:00:00,50.98,51.12,50.89,51.0,45400.0,50.98,51.12,50.89,51.0,45400.0
2010-05-21 11:30:00,50.94,51.92,50.94,51.51,614300.0,50.94,51.92,50.94,51.51,614300.0
2010-05-21 12:00:00,51.53,51.53,51.09,51.3,49200.0,51.53,51.53,51.09,51.3,49200.0
2010-05-21 12:30:00,51.33,51.44,51.31,51.39,72400.0,51.33,51.44,51.31,51.39,72400.0
2010-05-21 13:00:00,51.39,51.74,51.15,51.16,61700.0,51.39,51.74,51.15,51.16,61700.0
2010-05-21 13:30:00,51.14,51.34,51.08,51.21,169900.0,51.14,51.34,51.08,51.21,169900.0
2010-05-21 14:00:00,51.2,51.39,51.04,51.13,71700.0,51.2,51.39,51.04,51.13,71700.0
2010-05-21 14:30:00,51.12,51.14,51.0,51.09,53200.0,51.12,51.14,51.0,51.09,53200.0
2010-05-21 15:00:00,51.12,51.25,51.0,51.07,91200.0,51.12,51.25,51.0,51.07,91200.0
2010-05-21 15:30:00,51.0,51.69,50.97,51.56,224000.0,51.0,51.69,50.97,51.56,224000.0
2010-05-24 09:30:00,51.09,51.8,50.85,51.67,40300.0,51.09,51.8,50.85,51.67,40300.0
2010-05-24 10:00:00,51.65,51.69,51.38,51.63,19600.0,51.65,51.69,51.38,51.63,19600.0
2010-05-24 10:30:00,51.63,51.92,51.61,51.78,19400.0,51.63,51.92,51.61,51.78,19400.0
2010-05-24 11:00:00,51.76,52.06,51.71,51.94,18100.0,51.76,52.06,51.71,51.94,18100.0
2010-05-24 11:30:00,51.9,52.32,51.77,52.27,32900.0,51.9,52.32,51.77,52.27,32900.0
2010-05-24 12:00:00,52.29,52.61,52.25,52.51,52300.0,52.29,52.61,52.25,52.51,52300.0
2010-05-24 12:30:00,52.5,52.93,52.49,52.91,126500.0,52.5,52.93,52.49,52.91,126500.0
2010-05-24 13:00:00,52.9,52.9,52.33,52.4,38800.0,52.9,52.9,52.33,52.4,38800.0
2010-05-24 13:30:00,52.4,52.61,52.37,52.59,22600.0,52.4,52.61,52.37,52.59,22600.0
2010-05-24 14:00:00,52.56,52.59,52.39,52.48,69300.0,52.56,52.59,52.39,52.48,69300.0
2010-05-24 14:30:00,52.46,52.52,52.37,52.49,59700.0,52.46,52.52,52.37,52.49,59700.0
2010-05-24 15:00:00,52.42,52.45,52.17,52.28,77400.0,52.42,52.45,52.17,52.28,77400.0
2010-05-24 15:30:00,52.27,52.29,51.83,51.97,92700.0,52.27,52.29,51.83,51.97,92700.0
2010-05-25 09:30:00,51.03,51.03,49.83,50.49,93200.0,51.03,51.03,49.83,50.49,93200.0
2010-05-25 10:00:00,50.45,50.53,50.28,50.4,29400.0,50.45,50.53,50.28,50.4,29400.0
2010-05-25 10:30:00,50.39,50.51,50.24,50.51,32700.0,50.39,50.51,50.24,50.51,32700.0
2010-05-25 11:00:00,50.54,50.74,50.51,50.66,33300.0,50.54,50.74,50.51,50.66,33300.0
2010-05-25 11:30:00,50.72,50.86,50.64,50.82,40200.0,50.72,50.86,50.64,50.82,40200.0
2010-05-25 12:00:00,50.87,50.87,50.47,50.55,31600.0,50.87,50.87,50.47,50.55,31600.0
2010-05-25 12:30:00,50.58,50.64,50.29,50.3,26700.0,50.58,50.64,50.29,50.3,26700.0
2010-05-25 13:00:00,50.3,50.34,49.74,49.85,60900.0,50.3,50.34,49.74,49.85,60900.0
2010-05-25 13:30:00,49.86,49.87,49.65,49.72,29500.0,49.86,49.87,49.65,49.72,29500.0
2010-05-25 14:00:00,49.71,49.94,49.65,49.94,40400.0,49.71,49.94,49.65,49.94,40400.0
2010-05-25 14:30:00,49.92,50.16,49.85,50.09,59900.0,49.92,50.16,49.85,50.09,59900.0
2010-05-25 15:00:00,50.09,50.41,50.0,50.36,124900.0,50.09,50.41,50.0,50.36,124900.0
2010-05-25 15:30:00,50.43,50.86,50.39,50.63,265900.0,50.43,50.86,50.39,50.63,265900.0
2010-05-26 09:30:00,50.55,51.69,50.27,51.62,40500.0,50.55,51.69,50.27,51.62,40500.0
2010-05-26 10:00:00,51.62,51.88,51.48,51.88,88400.0,51.62,51.88,51.48,51.88,88400.0
2010-05-26 10:30:00,51.86,51.98,51.5,51.6,43600.0,51.86,51.98,51.5,51.6,43600.0
2010-05-26 11:00:00,51.57,51.58,50.8,50.82,49800.0,51.57,51.58,50.8,50.82,49800.0
2010-05-26 11:30:00,50.78,51.19,50.73,51.15,13700.0,50.78,51.19,50.73,51.15,13700.0
2010-05-26 12:00:00,51.18,51.37,51.15,51.27,12300.0,51.18,51.37,51.15,51.27,12300.0
2010-05-26 12:30:00,51.3,51.3,50.94,51.06,30300.0,51.3,51.3,50.94,51.06,30300.0
2010-05-26 13:00:00,51.07,51.12,51.0,51.01,39400.0,51.07,51.12,51.0,51.01,39400.0
2010-05-26 13:30:00,51.01,51.34,51.0,51.31,26800.0,51.01,51.34,51.0,51.31,26800.0
2010-05-26 14:00:00,51.35,51.45,51.28,51.35,22200.0,51.35,51.45,51.28,51.35,22200.0
2010-05-26 14:30:00,51.38,51.43,51.2,51.32,68700.0,51.38,51.43,51.2,51.32,68700.0
2010-05-26 15:00:00,51.3,51.44,51.0,51.06,85200.0,51.3,51.44,51.0,51.06,85200.0
2010-05-26 15:30:00,51.06,51.29,50.96,51.22,183800.0,51.06,51.29,50.96,51.22,183800.0
2010-05-27 09:30:00,52.0,52.25,51.8,52.11,38200.0,52.0,52.25,51.8,52.11,38200.0
2010-05-27 10:00:00,52.1,52.1,51.84,51.99,19400.0,52.1,52.1,51.84,51.99,19400.0
2010-05-27 10:30:00,51.99,52.09,51.87,51.93,20700.0,51.99,52.09,51.87,51.93,20700.0
2010-05-27 11:00:00,51.92,52.02,51.86,51.97,19800.0,51.92,52.02,51.86,51.97,19800.0
2010-05-27 11:30:00,51.96,52.19,51.91,52.19,46900.0,51.96,52.19,51.91,52.19,46900.0
2010-05-27 12:00:00,52.15,52.17,51.93,52.08,16800.0,52.15,52.17,51.93,52.08,16800.0
2010-05-27 12:30:00,52.07,52.07,51.81,51.85,31100.0,52.07,52.07,51.81,51.85,31100.0
2010-05-27 13:00:00,51.83,51.91,51.67,51.85,38900.0,51.83,51.91,51.67,51.85,38900.0
2010-05-27 13:30:00,51.85,51.89,51.7,51.72,28100.0,51.85,51.89,51.7,51.72,28100.0
2010-05-27 14:00:00,51.74,51.87,51.69,51.82,24900.0,51.74,51.87,51.69,51.82,24900.0
2010-05-27 14:30:00,51.83,51.9,51.71,51.84,26200.0,51.83,51.9,51.71,51.84,26200.0
2010-05-27 15:00:00,51.8,51.96,51.8,51.93,25900.0,51.8,51.96,51.8,51.93,25900.0
2010-05-27 15:30:00,51.96,52.33,51.91,52.33,65500.0,51.96,52.33,51.91,52.33,65500.0
2010-05-28 09:30:00,52.1,52.51,52.0,52.2,59200.0,52.1,52.51,52.0,52.2,59200.0
2010-05-28 10:00:00,52.16,52.63,52.08,52.3,27000.0,52.16,52.63,52.08,52.3,27000.0
2010-05-28 10:30:00,52.3,52.46,51.98,52.0,18600.0,52.3,52.46,51.98,52.0,18600.0
2010-05-28 11:00:00,52.0,52.2,51.81,51.92,42100.0,52.0,52.2,51.81,51.92,42100.0
2010-05-28 11:30:00,51.93,52.15,51.81,52.08,15700.0,51.93,52.15,51.81,52.08,15700.0
2010-05-28 12:00:00,52.06,52.06,51.74,52.02,15700.0,52.06,52.06,51.74,52.02,15700.0
2010-05-28 12:30:00,52.03,52.05,51.65,51.67,16700.0,52.03,52.05,51.65,51.67,16700.0
2010-05-28 13:00:00,51.58,51.72,51.54,51.54,9000.0,51.58,51.72,51.54,51.54,9000.0
2010-05-28 13:30:00,51.57,51.65,51.4,51.47,18700.0,51.57,51.65,51.4,51.47,18700.0
2010-05-28 14:00:00,51.46,51.48,51.27,51.46,11400.0,51.46,51.48,51.27,51.46,11400.0
2010-05-28 14:30:00,51.47,51.47,51.29,51.42,105400.0,51.47,51.47,51.29,51.42,105400.0
2010-05-28 15:00:00,51.45,51.84,51.41,51.75,51000.0,51.45,51.84,51.41,51.75,51000.0
2010-05-28 15:30:00,51.74,51.86,51.13,51.2,98700.0,51.74,51.86,51.13,51.2,98700.0
2010-06-01 09:30:00,50.93,51.52,50.73,50.79,46300.0,50.93,51.52,50.73,50.79,46300.0
2010-06-01 10:00:00,50.78,51.22,50.74,51.19,42700.0,50.78,51.22,50.74,51.19,42700.0
2010-06-01 10:30:00,51.19,51.42,51.18,51.22,42100.0,51.19,51.42,51.18,51.22,42100.0
2010-06-01 11:00:00,51.23,51.38,51.18,51.22,23600.0,51.23,51.38,51.18,51.22,23600.0
2010-06-01 11:30:00,51.21,51.38,51.08,51.1,36000.0,51.21,51.38,51.08,51.1,36000.0
2010-06-01 12:00:00,51.13,51.15,50.85,51.02,27600.0,51.13,51.15,50.85,51.02,27600.0
2010-06-01 12:30:00,51.04,51.16,50.88,50.91,14400.0,51.04,51.16,50.88,50.91,14400.0
2010-06-01 13:00:00,50.9,51.2,50.83,51.12,23000.0,50.9,51.2,50.83,51.12,23000.0
2010-06-01 13:30:00,51.11,51.26,50.91,50.91,25200.0,51.11,51.26,50.91,50.91,25200.0
2010-06-01 14:00:00,50.87,51.05,50.83,50.95,20500.0,50.87,51.05,50.83,50.95,20500.0
2010-06-01 14:30:00,50.99,51.05,50.78,50.91,24400.0,50.99,51.05,50.78,50.91,24400.0
2010-06-01 15:00:00,50.91,50.96,50.57,50.68,27600.0,50.91,50.96,50.57,50.68,27600.0
2010-06-01 15:30:00,50.7,50.75,50.15,50.21,82300.0,50.7,50.75,50.15,50.21,82300.0
2010-06-02 09:30:00,50.47,51.53,50.43,51.08,26600.0,50.47,51.53,50.43,51.08,26600.0
2010-06-02 10:00:00,51.16,51.6,51.12,51.56,38500.0,51.16,51.6,51.12,51.56,38500.0
2010-06-02 10:30:00,51.52,52.0,51.48,52.0,46100.0,51.52,52.0,51.48,52.0,46100.0
2010-06-02 11:00:00,52.01,52.25,51.92,51.92,33900.0,52.01,52.25,51.92,51.92,33900.0
2010-06-02 11:30:00,51.92,51.93,51.62,51.84,25500.0,51.92,51.93,51.62,51.84,25500.0
2010-06-02 12:00:00,51.85,51.95,51.68,51.88,15300.0,51.85,51.95,51.68,51.88,15300.0
2010-06-02 12:30:00,51.88,51.98,51.77,51.98,11000.0,51.88,51.98,51.77,51.98,11000.0
2010-06-02 13:00:00,51.98,52.1,51.89,51.99,32300.0,51.98,52.1,51.89,51.99,32300.0
2010-06-02 13:30:00,51.98,52.05,51.94,52.03,8900.0,51.98,52.05,51.94,52.03,8900.0
2010-06-02 14:00:00,52.02,52.07,51.92,52.03,18600.0,52.02,52.07,51.92,52.03,18600.0
2010-06-02 14:30:00,52.03,52.45,52.03,52.41,23800.0,52.03,52.45,52.03,52.41,23800.0
2010-06-02 15:00:00,52.41,52.45,52.25,52.34,46800.0,52.41,52.45,52.25,52.34,46800.0
2010-06-02 15:30:00,52.34,52.71,52.22,52.59,157600.0,52.34,52.71,52.22,52.59,157600.0
2010-06-03 09:30:00,52.48,52.83,52.06,52.72,20500.0,52.48,52.83,52.06,52.72,20500.0
2010-06-03 10:00:00,52.7,52.7,51.95,52.0,20400.0,52.7,52.7,51.95,52.0,20400.0
2010-06-03 10:30:00,51.96,52.22,51.9,52.11,44900.0,51.96,52.22,51.9,52.11,44900.0
2010-06-03 11:00:00,52.12,52.25,51.84,51.98,41300.0,52.12,52.25,51.84,51.98,41300.0
2010-06-03 11:30:00,52.06,52.49,52.06,52.29,7200.0,52.06,52.49,52.06,52.29,7200.0
2010-06-03 12:00:00,52.28,52.28,51.84,51.92,42000.0,52.28,52.28,51.84,51.92,42000.0
2010-06-03 12:30:00,51.93,52.2,51.87,52.18,8500.0,51.93,52.2,51.87,52.18,8500.0
2010-06-03 13:00:00,52.18,52.22,52.07,52.13,7400.0,52.18,52.22,52.07,52.13,7400.0
2010-06-03 13:30:00,52.15,52.35,52.13,52.2,3100.0,52.15,52.35,52.13,52.2,3100.0
2010-06-03 14:00:00,52.2,52.25,52.11,52.17,7100.0,52.2,52.25,52.11,52.17,7100.0
2010-06-03 14:30:00,52.17,52.48,52.15,52.39,9900.0,52.17,52.48,52.15,52.39,9900.0
2010-06-03 15:00:00,52.39,52.73,52.39,52.65,31400.0,52.39,52.73,52.39,52.65,31400.0
2010-06-03 15:30:00,52.65,52.79,52.45,52.62,53000.0,52.65,52.79,52.45,52.62,53000.0
2010-06-04 09:30:00,52.34,52.34,51.61,51.78,33600.0,52.34,52.34,51.61,51.78,33600.0
2010-06-04 10:00:00,51.8,52.03,51.62,52.0,21700.0,51.8,52.03,51.62,52.0,21700.0
2010-06-04 10:30:00,51.99,52.04,51.74,51.8,10800.0,51.99,52.04,51.74,51.8,10800.0
2010-06-04 11:00:00,51.79,51.85,51.52,51.58,8200.0,51.79,51.85,51.52,51.58,8200.0
2010-06-04 11:30:00,51.56,51.6,51.48,51.55,13700.0,51.56,51.6,51.48,51.55,13700.0
2010-06-04 12:00:00,51.5,51.67,51.34,51.58,12300.0,51.5,51.67,51.34,51.58,12300.0
2010-06-04 12:30:00,51.61,51.68,51.57,51.62,8200.0,51.61,51.68,51.57,51.62,8200.0
2010-06-04 13:00:00,51.61,51.69,51.33,51.33,7400.0,51.61,51.69,51.33,51.33,7400.0
2010-06-04 13:30:00,51.34,51.4,51.15,51.25,47900.0,51.34,51.4,51.15,51.25,47900.0
2010-06-04 14:00:00,51.27,51.31,51.15,51.18,10500.0,51.27,51.31,51.15,51.18,10500.0
2010-06-04 14:30:00,51.15,51.24,50.87,50.88,17400.0,51.15,51.24,50.87,50.88,17400.0
2010-06-04 15:00:00,50.89,51.29,50.89,51.15,37200.0,50.89,51.29,50.89,51.15,37200.0
2010-06-04 15:30:00,51.18,51.39,51.03,51.17,68200.0,51.18,51.39,51.03,51.17,68200.0
2010-06-07 09:30:00,51.32,51.65,51.21,51.23,81700.0,51.32,51.65,51.21,51.23,81700.0
2010-06-07 10:00:00,51.22,51.37,51.13,51.13,23700.0,51.22,51.37,51.13,51.13,23700.0
2010-06-07 10:30:00,51.09,51.21,50.79,50.9,42200.0,51.09,51.21,50.79,50.9,42200.0
2010-06-07 11:00:00,50.93,51.01,50.83,50.95,23700.0,50.93,51.01,50.83,50.95,23700.0
2010-06-07 11:30:00,50.93,51.27,50.93,51.27,14100.0,50.93,51.27,50.93,51.27,14100.0
2010-06-07 12:00:00,51.27,51.28,51.15,51.24,14200.0,51.27,51.28,51.15,51.24,14200.0
2010-06-07 12:30:00,51.24,51.41,51.24,51.34,18000.0,51.24,51.41,51.24,51.34,18000.0
2010-06-07 13:00:00,51.34,51.58,51.26,51.58,21800.0,51.34,51.58,51.26,51.58,21800.0
2010-06-07 13:30:00,51.61,51.68,51.38,51.41,16900.0,51.61,51.68,51.38,51.41,16900.0
2010-06-07 14:00:00,51.4,51.55,51.4,51.55,32300.0,51.4,51.55,51.4,51.55,32300.0
2010-06-07 14:30:00,51.54,51.55,51.24,51.34,45500.0,51.54,51.55,51.24,51.34,45500.0
2010-06-07 15:00:00,51.33,51.62,51.33,51.46,114800.0,51.33,51.62,51.33,51.46,114800.0
2010-06-07 15:30:00,51.45,51.52,51.37,51.41,122900.0,51.45,51.52,51.37,51.41,122900.0
2010-06-08 09:30:00,51.76,51.98,51.32,51.47,131800.0,51.76,51.98,51.32,51.47,131800.0
2010-06-08 10:00:00,51.43,51.76,51.07,51.13,24400.0,51.43,51.76,51.07,51.13,24400.0
2010-06-08 10:30:00,51.12,51.35,50.76,50.84,109700.0,51.12,51.35,50.76,50.84,109700.0
2010-06-08 11:00:00,50.82,50.86,50.34,50.76,22800.0,50.82,50.86,50.34,50.76,22800.0
2010-06-08 11:30:00,50.78,51.1,50.68,51.03,30800.0,50.78,51.1,50.68,51.03,30800.0
2010-06-08 12:00:00,51.04,51.05,50.89,50.89,41100.0,51.04,51.05,50.89,50.89,41100.0
2010-06-08 12:30:00,50.9,51.07,50.9,50.99,34900.0,50.9,51.07,50.9,50.99,34900.0
2010-06-08 13:00:00,50.96,51.0,50.9,50.94,39100.0,50.96,51.0,50.9,50.94,39100.0
2010-06-08 13:30:00,50.91,50.92,50.35,50.45,62300.0,50.91,50.92,50.35,50.45,62300.0
2010-06-08 14:00:00,50.48,50.63,50.22,50.58,35900.0,50.48,50.63,50.22,50.58,35900.0
2010-06-08 14:30:00,50.57,50.62,50.36,50.43,21800.0,50.57,50.62,50.36,50.43,21800.0
2010-06-08 15:00:00,50.39,50.72,50.33,50.64,48700.0,50.39,50.72,50.33,50.64,48700.0
2010-06-08 15:30:00,50.67,51.26,50.64,51.16,95300.0,50.67,51.26,50.64,51.16,95300.0
2010-06-09 09:30:00,51.66,51.77,51.28,51.52,16000.0,51.66,51.77,51.28,51.52,16000.0
2010-06-09 10:00:00,51.52,51.57,51.26,51.45,13800.0,51.52,51.57,51.26,51.45,13800.0
2010-06-09 10:30:00,51.45,51.54,51.32,51.54,16300.0,51.45,51.54,51.32,51.54,16300.0
2010-06-09 11:00:00,51.61,52.15,51.5,52.15,19100.0,51.61,52.15,51.5,52.15,19100.0
2010-06-09 11:30:00,52.14,52.15,51.97,52.1,24200.0,52.14,52.15,51.97,52.1,24200.0
2010-06-09 12:00:00,52.07,52.18,52.03,52.18,9500.0,52.07,52.18,52.03,52.18,9500.0
2010-06-09 12:30:00,52.18,52.19,51.9,51.9,55900.0,52.18,52.19,51.9,51.9,55900.0
2010-06-09 13:00:00,51.9,52.07,51.85,51.99,64900.0,51.9,52.07,51.85,51.99,64900.0
2010-06-09 13:30:00,52.02,52.12,51.99,52.12,30400.0,52.02,52.12,51.99,52.12,30400.0
2010-06-09 14:00:00,52.11,52.13,51.88,52.03,19300.0,52.11,52.13,51.88,52.03,19300.0
2010-06-09 14:30:00,52.0,52.05,51.8,51.8,34900.0,52.0,52.05,51.8,51.8,34900.0
2010-06-09 15:00:00,51.8,51.81,51.11,51.35,57100.0,51.8,51.81,51.11,51.35,57100.0
2010-06-09 15:30:00,51.34,51.53,51.25,51.42,101700.0,51.34,51.53,51.25,51.42,101700.0
2010-06-10 09:30:00,53.47,54.15,53.24,53.25,174200.0,53.47,54.15,53.24,53.25,174200.0
2010-06-10 10:00:00,53.31,53.54,53.3,53.42,91900.0,53.31,53.54,53.3,53.42,91900.0
2010-06-10 10:30:00,53.37,53.65,53.36,53.64,44700.0,53.37,53.65,53.36,53.64,44700.0
2010-06-10 11:00:00,53.62,53.84,53.62,53.76,37400.0,53.62,53.84,53.62,53.76,37400.0
2010-06-10 11:30:00,53.71,53.83,53.42,53.76,61800.0,53.71,53.83,53.42,53.76,61800.0
2010-06-10 12:00:00,53.76,53.84,53.58,53.79,33700.0,53.76,53.84,53.58,53.79,33700.0
2010-06-10 12:30:00,53.81,54.02,53.81,53.9,37100.0,53.81,54.02,53.81,53.9,37100.0
2010-06-10 13:00:00,53.92,53.94,53.75,53.9,23100.0,53.92,53.94,53.75,53.9,23100.0
2010-06-10 13:30:00,53.91,54.0,53.84,54.0,34000.0,53.91,54.0,53.84,54.0,34000.0
2010-06-10 14:00:00,54.0,54.25,53.97,54.2,62300.0,54.0,54.25,53.97,54.2,62300.0
2010-06-10 14:30:00,54.24,54.39,54.18,54.22,54500.0,54.24,54.39,54.18,54.22,54500.0
2010-06-10 15:00:00,54.23,54.37,54.12,54.36,55700.0,54.23,54.37,54.12,54.36,55700.0
2010-06-10 15:30:00,54.33,54.45,54.17,54.39,116000.0,54.33,54.45,54.17,54.39,116000.0
2010-06-11 09:30:00,54.01,54.43,53.8,54.41,22400.0,54.01,54.43,53.8,54.41,22400.0
2010-06-11 10:00:00,54.48,54.76,54.37,54.66,23800.0,54.48,54.76,54.37,54.66,23800.0
2010-06-11 10:30:00,54.67,54.91,54.61,54.61,56300.0,54.67,54.91,54.61,54.61,56300.0
2010-06-11 11:00:00,54.61,54.63,54.23,54.26,18400.0,54.61,54.63,54.23,54.26,18400.0
2010-06-11 11:30:00,54.26,54.36,54.17,54.21,17600.0,54.26,54.36,54.17,54.21,17600.0
2010-06-11 12:00:00,54.2,54.24,54.12,54.22,22600.0,54.2,54.24,54.12,54.22,22600.0
2010-06-11 12:30:00,54.19,54.26,54.12,54.22,20100.0,54.19,54.26,54.12,54.22,20100.0
2010-06-11 13:00:00,54.18,54.26,54.12,54.15,18700.0,54.18,54.26,54.12,54.15,18700.0
2010-06-11 13:30:00,54.15,54.16,53.86,53.98,21700.0,54.15,54.16,53.86,53.98,21700.0
2010-06-11 14:00:00,53.94,54.14,53.86,54.07,26100.0,53.94,54.14,53.86,54.07,26100.0
2010-06-11 14:30:00,54.1,54.23,54.08,54.2,7700.0,54.1,54.23,54.08,54.2,7700.0
2010-06-11 15:00:00,54.21,54.23,53.97,54.16,22900.0,54.21,54.23,53.97,54.16,22900.0
2010-06-11 15:30:00,54.15,54.33,54.07,54.12,88100.0,54.15,54.33,54.07,54.12,88100.0
2010-06-14 09:30:00,54.33,54.9,53.89,54.77,29200.0,54.33,54.9,53.89,54.77,29200.0
2010-06-14 10:00:00,54.82,54.85,54.49,54.69,22200.0,54.82,54.85,54.49,54.69,22200.0
2010-06-14 10:30:00,54.68,54.69,54.39,54.63,26900.0,54.68,54.69,54.39,54.63,26900.0
2010-06-14 11:00:00,54.63,54.94,54.6,54.87,42700.0,54.63,54.94,54.6,54.87,42700.0
2010-06-14 11:30:00,54.85,55.07,54.79,54.84,29300.0,54.85,55.07,54.79,54.84,29300.0
2010-06-14 12:00:00,54.86,54.9,54.61,54.66,22500.0,54.86,54.9,54.61,54.66,22500.0
2010-06-14 12:30:00,54.67,54.72,54.33,54.33,16100.0,54.67,54.72,54.33,54.33,16100.0
2010-06-14 13:00:00,54.34,54.55,54.34,54.35,16800.0,54.34,54.55,54.34,54.35,16800.0
2010-06-14 13:30:00,54.37,54.52,54.22,54.25,41600.0,54.37,54.52,54.22,54.25,41600.0
2010-06-14 14:00:00,54.17,54.34,54.14,54.31,16700.0,54.17,54.34,54.14,54.31,16700.0
2010-06-14 14:30:00,54.32,54.32,54.11,54.16,16800.0,54.32,54.32,54.11,54.16,16800.0
2010-06-14 15:00:00,54.17,54.25,54.02,54.08,30500.0,54.17,54.25,54.02,54.08,30500.0
2010-06-14 15:30:00,54.08,54.08,53.84,53.94,72600.0,54.08,54.08,53.84,53.94,72600.0
2010-06-15 09:30:00,54.46,54.6,54.44,54.54,39700.0,54.46,54.6,54.44,54.54,39700.0
2010-06-15 10:00:00,54.45,54.62,54.31,54.57,19000.0,54.45,54.62,54.31,54.57,19000.0
2010-06-15 10:30:00,54.55,54.59,54.4,54.53,13900.0,54.55,54.59,54.4,54.53,13900.0
2010-06-15 11:00:00,54.57,55.25,54.54,54.95,72500.0,54.57,55.25,54.54,54.95,72500.0
2010-06-15 11:30:00,54.93,55.02,54.68,54.92,28800.0,54.93,55.02,54.68,54.92,28800.0
2010-06-15 12:00:00,54.94,55.04,54.94,54.96,17500.0,54.94,55.04,54.94,54.96,17500.0
2010-06-15 12:30:00,54.97,55.03,54.91,54.91,7700.0,54.97,55.03,54.91,54.91,7700.0
2010-06-15 13:00:00,54.94,54.94,54.69,54.87,35400.0,54.94,54.94,54.69,54.87,35400.0
2010-06-15 13:30:00,54.88,54.93,54.83,54.9,16000.0,54.88,54.93,54.83,54.9,16000.0
2010-06-15 14:00:00,54.9,55.21,54.85,55.21,74100.0,54.9,55.21,54.85,55.21,74100.0
2010-06-15 14:30:00,55.17,55.26,55.11,55.18,20700.0,55.17,55.26,55.11,55.18,20700.0
2010-06-15 15:00:00,55.17,55.41,55.15,55.38,54900.0,55.17,55.41,55.15,55.38,54900.0
2010-06-15 15:30:00,55.38,55.47,55.29,55.44,81700.0,55.38,55.47,55.29,55.44,81700.0
2010-06-16 09:30:00,55.03,55.51,55.03,55.12,19700.0,55.03,55.51,55.03,55.12,19700.0
2010-06-16 10:00:00,55.12,55.34,54.93,55.0,20300.0,55.12,55.34,54.93,55.0,20300.0
2010-06-16 10:30:00,55.04,55.11,54.94,55.06,8600.0,55.04,55.11,54.94,55.06,8600.0
2010-06-16 11:00:00,55.0,55.24,54.98,55.12,6300.0,55.0,55.24,54.98,55.12,6300.0
2010-06-16 11:30:00,55.21,55.28,55.11,55.28,12200.0,55.21,55.28,55.11,55.28,12200.0
2010-06-16 12:00:00,55.29,55.45,55.14,55.24,22200.0,55.29,55.45,55.14,55.24,22200.0
2010-06-16 12:30:00,55.24,55.24,55.2,55.24,7600.0,55.24,55.24,55.2,55.24,7600.0
2010-06-16 13:00:00,55.22,55.31,55.15,55.25,25200.0,55.22,55.31,55.15,55.25,25200.0
2010-06-16 13:30:00,55.26,55.26,55.12,55.21,78500.0,55.26,55.26,55.12,55.21,78500.0
2010-06-16 14:00:00,55.2,55.25,55.17,55.23,12600.0,55.2,55.25,55.17,55.23,12600.0
2010-06-16 14:30:00,55.2,55.25,55.18,55.24,12900.0,55.2,55.25,55.18,55.24,12900.0
2010-06-16 15:00:00,55.23,55.26,54.83,54.92,16000.0,55.23,55.26,54.83,54.92,16000.0
2010-06-16 15:30:00,54.91,55.13,54.88,55.1,55700.0,54.91,55.13,54.88,55.1,55700.0
2010-06-17 09:30:00,54.45,54.92,54.45,54.77,44400.0,54.45,54.92,54.45,54.77,44400.0
2010-06-17 10:00:00,54.75,54.76,54.2,54.24,25600.0,54.75,54.76,54.2,54.24,25600.0
2010-06-17 10:30:00,54.24,54.4,54.08,54.12,28500.0,54.24,54.4,54.08,54.12,28500.0
2010-06-17 11:00:00,54.08,54.27,54.06,54.21,12100.0,54.08,54.27,54.06,54.21,12100.0
2010-06-17 11:30:00,54.21,54.37,54.19,54.35,10000.0,54.21,54.37,54.19,54.35,10000.0
2010-06-17 12:00:00,54.33,54.33,53.9,53.99,40600.0,54.33,54.33,53.9,53.99,40600.0
2010-06-17 12:30:00,53.99,54.14,53.96,54.01,18100.0,53.99,54.14,53.96,54.01,18100.0
2010-06-17 13:00:00,54.0,54.25,53.96,54.13,9600.0,54.0,54.25,53.96,54.13,9600.0
2010-06-17 13:30:00,54.13,54.25,54.09,54.25,11600.0,54.13,54.25,54.09,54.25,11600.0
2010-06-17 14:00:00,54.21,54.47,54.17,54.24,23700.0,54.21,54.47,54.17,54.24,23700.0
2010-06-17 14:30:00,54.27,54.5,54.25,54.33,19500.0,54.27,54.5,54.25,54.33,19500.0
2010-06-17 15:00:00,54.32,54.43,54.21,54.29,31000.0,54.32,54.43,54.21,54.29,31000.0
2010-06-17 15:30:00,54.32,54.48,54.28,54.46,58800.0,54.32,54.48,54.28,54.46,58800.0
2010-06-18 09:30:00,54.49,54.95,54.34,54.63,52400.0,54.49,54.95,54.34,54.63,52400.0
2010-06-18 10:00:00,54.63,54.84,54.59,54.68,21300.0,54.63,54.84,54.59,54.68,21300.0
2010-06-18 10:30:00,54.72,54.89,54.71,54.76,8000.0,54.72,54.89,54.71,54.76,8000.0
2010-06-18 11:00:00,54.75,54.76,54.46,54.59,12000.0,54.75,54.76,54.46,54.59,12000.0
2010-06-18 11:30:00,54.64,54.71,54.54,54.67,6100.0,54.64,54.71,54.54,54.67,6100.0
2010-06-18 12:00:00,54.69,54.69,54.53,54.53,6400.0,54.69,54.69,54.53,54.53,6400.0
2010-06-18 12:30:00,54.53,54.53,54.39,54.39,8200.0,54.53,54.53,54.39,54.39,8200.0
2010-06-18 13:00:00,54.41,54.41,54.3,54.35,11400.0,54.41,54.41,54.3,54.35,11400.0
2010-06-18 13:30:00,54.34,54.35,54.26,54.28,40800.0,54.34,54.35,54.26,54.28,40800.0
2010-06-18 14:00:00,54.28,54.31,54.19,54.3,13700.0,54.28,54.31,54.19,54.3,13700.0
2010-06-18 14:30:00,54.3,54.32,54.24,54.32,9700.0,54.3,54.32,54.24,54.32,9700.0
2010-06-18 15:00:00,54.31,54.34,54.22,54.33,35600.0,54.31,54.34,54.22,54.33,35600.0
2010-06-18 15:30:00,54.35,54.43,54.32,54.35,78700.0,54.35,54.43,54.32,54.35,78700.0
2010-06-21 09:30:00,54.81,55.0,54.34,54.53,26300.0,54.81,55.0,54.34,54.53,26300.0
2010-06-21 10:00:00,54.53,54.54,54.35,54.45,6200.0,54.53,54.54,54.35,54.45,6200.0
2010-06-21 10:30:00,54.42,54.42,54.19,54.28,9200.0,54.42,54.42,54.19,54.28,9200.0
2010-06-21 11:00:00,54.28,54.28,54.03,54.03,9900.0,54.28,54.28,54.03,54.03,9900.0
2010-06-21 11:30:00,54.0,54.24,54.0,54.23,5300.0,54.0,54.24,54.0,54.23,5300.0
2010-06-21 12:00:00,54.18,54.18,53.82,53.85,9600.0,54.18,54.18,53.82,53.85,9600.0
2010-06-21 12:30:00,53.85,53.89,53.63,53.73,25400.0,53.85,53.89,53.63,53.73,25400.0
2010-06-21 13:00:00,53.74,53.78,53.6,53.61,13900.0,53.74,53.78,53.6,53.61,13900.0
2010-06-21 13:30:00,53.66,53.79,53.53,53.58,16500.0,53.66,53.79,53.53,53.58,16500.0
2010-06-21 14:00:00,53.58,53.71,53.52,53.57,32800.0,53.58,53.71,53.52,53.57,32800.0
2010-06-21 14:30:00,53.56,53.65,53.48,53.56,36700.0,53.56,53.65,53.48,53.56,36700.0
2010-06-21 15:00:00,53.63,53.71,53.31,53.31,26600.0,53.63,53.71,53.31,53.31,26600.0
2010-06-21 15:30:00,53.34,53.64,53.33,53.59,68400.0,53.34,53.64,53.33,53.59,68400.0
2010-06-22 09:30:00,53.67,53.93,53.6,53.65,16900.0,53.67,53.93,53.6,53.65,16900.0
2010-06-22 10:00:00,53.64,53.73,53.42,53.52,24600.0,53.64,53.73,53.42,53.52,24600.0
2010-06-22 10:30:00,53.5,53.73,53.45,53.73,19700.0,53.5,53.73,53.45,53.73,19700.0
2010-06-22 11:00:00,53.73,53.85,53.68,53.84,9900.0,53.73,53.85,53.68,53.84,9900.0
2010-06-22 11:30:00,53.85,54.18,53.85,53.89,16700.0,53.85,54.18,53.85,53.89,16700.0
2010-06-22 12:00:00,53.9,54.03,53.76,53.91,34300.0,53.9,54.03,53.76,53.91,34300.0
2010-06-22 12:30:00,53.94,53.97,53.58,53.58,16000.0,53.94,53.97,53.58,53.58,16000.0
2010-06-22 13:00:00,53.57,53.72,53.39,53.4,24600.0,53.57,53.72,53.39,53.4,24600.0
2010-06-22 13:30:00,53.39,53.65,53.21,53.47,20300.0,53.39,53.65,53.21,53.47,20300.0
2010-06-22 14:00:00,53.48,53.53,53.32,53.5,23900.0,53.48,53.53,53.32,53.5,23900.0
2010-06-22 14:30:00,53.5,53.71,53.12,53.12,38600.0,53.5,53.71,53.12,53.12,38600.0
2010-06-22 15:00:00,53.1,53.35,53.08,53.1,28600.0,53.1,53.35,53.08,53.1,28600.0
2010-06-22 15:30:00,53.1,53.1,52.85,52.97,73700.0,53.1,53.1,52.85,52.97,73700.0
2010-06-23 09:30:00,52.84,52.85,52.63,52.8,42000.0,52.84,52.85,52.63,52.8,42000.0
2010-06-23 10:00:00,52.76,52.76,52.47,52.49,27600.0,52.76,52.76,52.47,52.49,27600.0
2010-06-23 10:30:00,52.51,52.53,52.38,52.38,23600.0,52.51,52.53,52.38,52.38,23600.0
2010-06-23 11:00:00,52.38,52.66,52.31,52.63,65400.0,52.38,52.66,52.31,52.63,65400.0
2010-06-23 11:30:00,52.63,52.78,52.12,52.13,55400.0,52.63,52.78,52.12,52.13,55400.0
2010-06-23 12:00:00,52.12,52.47,51.88,52.47,98800.0,52.12,52.47,51.88,52.47,98800.0
2010-06-23 12:30:00,52.47,52.78,52.44,52.71,77500.0,52.47,52.78,52.44,52.71,77500.0
2010-06-23 13:00:00,52.71,52.96,52.7,52.75,24800.0,52.71,52.96,52.7,52.75,24800.0
2010-06-23 13:30:00,52.8,52.8,52.61,52.65,9200.0,52.8,52.8,52.61,52.65,9200.0
2010-06-23 14:00:00,52.67,52.69,52.33,52.45,24900.0,52.67,52.69,52.33,52.45,24900.0
2010-06-23 14:30:00,52.45,52.76,52.26,52.31,28800.0,52.45,52.76,52.26,52.31,28800.0
2010-06-23 15:00:00,52.32,52.53,52.1,52.46,98400.0,52.32,52.53,52.1,52.46,98400.0
2010-06-23 15:30:00,52.47,52.86,52.32,52.74,90000.0,52.47,52.86,52.32,52.74,90000.0
2010-06-24 09:30:00,52.63,53.14,52.43,52.51,31700.0,52.63,53.14,52.43,52.51,31700.0
2010-06-24 10:00:00,52.47,53.36,52.46,53.16,115900.0,52.47,53.36,52.46,53.16,115900.0
2010-06-24 10:30:00,53.17,53.19,52.44,52.71,54500.0,53.17,53.19,52.44,52.71,54500.0
2010-06-24 11:00:00,52.78,52.82,52.54,52.74,15000.0,52.78,52.82,52.54,52.74,15000.0
2010-06-24 11:30:00,52.73,52.76,52.36,52.4,17300.0,52.73,52.76,52.36,52.4,17300.0
2010-06-24 12:00:00,52.45,52.5,52.14,52.39,31300.0,52.45,52.5,52.14,52.39,31300.0
2010-06-24 12:30:00,52.36,52.36,52.05,52.21,13400.0,52.36,52.36,52.05,52.21,13400.0
2010-06-24 13:00:00,52.21,52.38,52.12,52.36,13100.0,52.21,52.38,52.12,52.36,13100.0
2010-06-24 13:30:00,52.36,52.55,52.34,52.51,14400.0,52.36,52.55,52.34,52.51,14400.0
2010-06-24 14:00:00,52.55,52.55,52.28,52.52,13900.0,52.55,52.55,52.28,52.52,13900.0
2010-06-24 14:30:00,52.53,52.63,52.43,52.43,17800.0,52.53,52.63,52.43,52.43,17800.0
2010-06-24 15:00:00,52.39,52.49,51.95,51.98,54100.0,52.39,52.49,51.95,51.98,54100.0
2010-06-24 15:30:00,51.97,52.02,51.64,51.77,137800.0,51.97,52.02,51.64,51.77,137800.0
2010-06-25 09:30:00,51.85,51.85,51.21,51.43,35700.0,51.85,51.85,51.21,51.43,35700.0
2010-06-25 10:00:00,51.39,51.94,51.38,51.92,64800.0,51.39,51.94,51.38,51.92,64800.0
2010-06-25 10:30:00,51.92,52.39,51.75,52.35,78100.0,51.92,52.39,51.75,52.35,78100.0
2010-06-25 11:00:00,52.34,52.56,52.3,52.54,29100.0,52.34,52.56,52.3,52.54,29100.0
2010-06-25 11:30:00,52.57,52.57,52.09,52.41,42400.0,52.57,52.57,52.09,52.41,42400.0
2010-06-25 12:00:00,52.41,52.63,52.36,52.56,28300.0,52.41,52.63,52.36,52.56,28300.0
2010-06-25 12:30:00,52.56,52.61,52.35,52.43,26600.0,52.56,52.61,52.35,52.43,26600.0
2010-06-25 13:00:00,52.45,52.79,52.4,52.79,21100.0,52.45,52.79,52.4,52.79,21100.0
2010-06-25 13:30:00,52.79,52.93,52.42,52.48,55500.0,52.79,52.93,52.42,52.48,55500.0
2010-06-25 14:00:00,52.48,52.73,52.43,52.52,27700.0,52.48,52.73,52.43,52.52,27700.0
2010-06-25 14:30:00,52.52,52.7,52.39,52.48,22800.0,52.52,52.7,52.39,52.48,22800.0
2010-06-25 15:00:00,52.48,52.61,52.29,52.43,68600.0,52.48,52.61,52.29,52.43,68600.0
2010-06-25 15:30:00,52.43,52.53,52.13,52.4,173500.0,52.43,52.53,52.13,52.4,173500.0
2010-06-28 09:30:00,52.45,52.57,51.75,51.79,15000.0,52.45,52.57,51.75,51.79,15000.0
2010-06-28 10:00:00,51.85,52.07,51.65,52.06,25200.0,51.85,52.07,51.65,52.06,25200.0
2010-06-28 10:30:00,52.06,52.13,51.92,51.95,51300.0,52.06,52.13,51.92,51.95,51300.0
2010-06-28 11:00:00,51.98,52.09,51.97,52.04,19000.0,51.98,52.09,51.97,52.04,19000.0
2010-06-28 11:30:00,52.03,52.09,51.94,51.97,27500.0,52.03,52.09,51.94,51.97,27500.0
2010-06-28 12:00:00,51.97,52.07,51.93,52.0,12000.0,51.97,52.07,51.93,52.0,12000.0
2010-06-28 12:30:00,51.96,52.0,51.88,51.97,3500.0,51.96,52.0,51.88,51.97,3500.0
2010-06-28 13:00:00,51.97,51.97,51.81,51.9,6800.0,51.97,51.97,51.81,51.9,6800.0
2010-06-28 13:30:00,51.84,51.97,51.8,51.95,6700.0,51.84,51.97,51.8,51.95,6700.0
2010-06-28 14:00:00,51.91,52.0,51.86,51.93,50700.0,51.91,52.0,51.86,51.93,50700.0
2010-06-28 14:30:00,51.93,52.0,51.85,51.92,110100.0,51.93,52.0,51.85,51.92,110100.0
2010-06-28 15:00:00,51.93,52.0,51.85,51.88,65500.0,51.93,52.0,51.85,51.88,65500.0
2010-06-28 15:30:00,51.87,51.92,51.69,51.77,136200.0,51.87,51.92,51.69,51.77,136200.0
2010-06-29 09:30:00,51.12,51.12,50.11,50.3,42900.0,51.12,51.12,50.11,50.3,42900.0
2010-06-29 10:00:00,50.3,50.31,49.79,49.81,55600.0,50.3,50.31,49.79,49.81,55600.0
2010-06-29 10:30:00,49.81,50.02,49.71,49.88,64500.0,49.81,50.02,49.71,49.88,64500.0
2010-06-29 11:00:00,49.92,50.14,49.88,49.88,72300.0,49.92,50.14,49.88,49.88,72300.0
2010-06-29 11:30:00,49.9,50.14,49.79,50.12,67700.0,49.9,50.14,49.79,50.12,67700.0
2010-06-29 12:00:00,50.12,50.12,49.79,49.8,34500.0,50.12,50.12,49.79,49.8,34500.0
2010-06-29 12:30:00,49.83,49.83,49.71,49.72,65300.0,49.83,49.83,49.71,49.72,65300.0
2010-06-29 13:00:00,49.72,49.76,49.71,49.72,19100.0,49.72,49.76,49.71,49.72,19100.0
2010-06-29 13:30:00,49.71,49.71,49.25,49.4,69600.0,49.71,49.71,49.25,49.4,69600.0
2010-06-29 14:00:00,49.4,49.7,49.37,49.68,54500.0,49.4,49.7,49.37,49.68,54500.0
2010-06-29 14:30:00,49.65,49.66,49.2,49.22,97000.0,49.65,49.66,49.2,49.22,97000.0
2010-06-29 15:00:00,49.19,49.45,48.97,48.99,53000.0,49.19,49.45,48.97,48.99,53000.0
2010-06-29 15:30:00,48.98,49.27,48.86,48.98,193200.0,48.98,49.27,48.86,48.98,193200.0
2010-06-30 09:30:00,48.86,49.72,48.83,49.59,35800.0,48.86,49.72,48.83,49.59,35800.0
2010-06-30 10:00:00,49.55,49.64,49.31,49.58,11500.0,49.55,49.64,49.31,49.58,11500.0
2010-06-30 10:30:00,49.61,49.73,49.39,49.46,27700.0,49.61,49.73,49.39,49.46,27700.0
2010-06-30 11:00:00,49.42,49.6,49.2,49.2,20400.0,49.42,49.6,49.2,49.2,20400.0
2010-06-30 11:30:00,49.22,49.53,49.18,49.43,16700.0,49.22,49.53,49.18,49.43,16700.0
2010-06-30 12:00:00,49.35,49.73,49.35,49.71,31000.0,49.35,49.73,49.35,49.71,31000.0
2010-06-30 12:30:00,49.65,49.77,49.54,49.71,30400.0,49.65,49.77,49.54,49.71,30400.0
2010-06-30 13:00:00,49.72,49.75,49.65,49.68,19000.0,49.72,49.75,49.65,49.68,19000.0
2010-06-30 13:30:00,49.68,49.78,49.6,49.7,27900.0,49.68,49.78,49.6,49.7,27900.0
2010-06-30 14:00:00,49.7,49.73,49.65,49.68,22900.0,49.7,49.73,49.65,49.68,22900.0
2010-06-30 14:30:00,49.67,49.71,49.39,49.39,21200.0,49.67,49.71,49.39,49.39,21200.0
2010-06-30 15:00:00,49.39,49.42,49.25,49.32,26700.0,49.39,49.42,49.25,49.32,26700.0
2010-06-30 15:30:00,49.3,49.33,48.8,48.81,62300.0,49.3,49.33,48.8,48.81,62300.0
2010-07-01 09:30:00,48.78,49.03,47.95,47.95,33500.0,48.78,49.03,47.95,47.95,33500.0
2010-07-01 10:00:00,47.9,48.02,47.58,47.78,40700.0,47.9,48.02,47.58,47.78,40700.0
2010-07-01 10:30:00,47.73,47.74,47.26,47.58,33500.0,47.73,47.74,47.26,47.58,33500.0
2010-07-01 11:00:00,47.5,47.86,47.44,47.81,32700.0,47.5,47.86,47.44,47.81,32700.0
2010-07-01 11:30:00,47.85,47.88,47.55,47.55,19100.0,47.85,47.88,47.55,47.55,19100.0
2010-07-01 12:00:00,47.59,47.66,47.45,47.64,35900.0,47.59,47.66,47.45,47.64,35900.0
2010-07-01 12:30:00,47.7,48.16,47.68,48.01,37400.0,47.7,48.16,47.68,48.01,37400.0
2010-07-01 13:00:00,48.01,48.34,48.0,48.27,28500.0,48.01,48.34,48.0,48.27,28500.0
2010-07-01 13:30:00,48.28,48.49,48.28,48.46,26200.0,48.28,48.49,48.28,48.46,26200.0
2010-07-01 14:00:00,48.47,48.49,48.08,48.12,10600.0,48.47,48.49,48.08,48.12,10600.0
2010-07-01 14:30:00,48.02,48.1,47.86,48.0,13000.0,48.02,48.1,47.86,48.0,13000.0
2010-07-01 15:00:00,48.01,48.27,48.0,48.23,22000.0,48.01,48.27,48.0,48.23,22000.0
2010-07-01 15:30:00,48.21,48.72,48.11,48.38,97000.0,48.21,48.72,48.11,48.38,97000.0
2010-07-02 09:30:00,48.62,49.28,48.62,49.07,37200.0,48.62,49.28,48.62,49.07,37200.0
2010-07-02 10:00:00,49.06,49.12,48.84,48.85,18700.0,49.06,49.12,48.84,48.85,18700.0
2010-07-02 10:30:00,48.74,49.06,48.7,48.9,11100.0,48.74,49.06,48.7,48.9,11100.0
2010-07-02 11:00:00,48.88,49.01,48.85,48.96,16000.0,48.88,49.01,48.85,48.96,16000.0
2010-07-02 11:30:00,48.95,49.11,48.88,49.0,115000.0,48.95,49.11,48.88,49.0,115000.0
2010-07-02 12:00:00,48.99,49.48,48.99,49.37,41500.0,48.99,49.48,48.99,49.37,41500.0
2010-07-02 12:30:00,49.35,49.35,49.02,49.09,11300.0,49.35,49.35,49.02,49.09,11300.0
2010-07-02 13:00:00,49.1,49.34,49.01,49.08,12500.0,49.1,49.34,49.01,49.08,12500.0
2010-07-02 13:30:00,48.98,49.1,48.94,49.04,14000.0,48.98,49.1,48.94,49.04,14000.0
2010-07-02 14:00:00,49.04,49.05,48.74,48.74,12700.0,49.04,49.05,48.74,48.74,12700.0
2010-07-02 14:30:00,48.78,48.92,48.7,48.83,22700.0,48.78,48.92,48.7,48.83,22700.0
2010-07-02 15:00:00,48.84,48.96,48.77,48.94,24800.0,48.84,48.96,48.77,48.94,24800.0
2010-07-02 15:30:00,48.94,49.04,48.74,48.74,53200.0,48.94,49.04,48.74,48.74,53200.0
2010-07-06 09:30:00,49.42,49.46,49.05,49.14,28400.0,49.42,49.46,49.05,49.14,28400.0
2010-07-06 10:00:00,49.14,49.23,48.93,49.0,27800.0,49.14,49.23,48.93,49.0,27800.0
2010-07-06 10:30:00,48.99,49.02,48.79,48.79,44200.0,48.99,49.02,48.79,48.79,44200.0
2010-07-06 11:00:00,48.79,48.82,48.38,48.42,28200.0,48.79,48.82,48.38,48.42,28200.0
2010-07-06 11:30:00,48.42,48.46,48.25,48.3,26900.0,48.42,48.46,48.25,48.3,26900.0
2010-07-06 12:00:00,48.3,48.47,48.17,48.21,17500.0,48.3,48.47,48.17,48.21,17500.0
2010-07-06 12:30:00,48.17,48.17,47.82,47.83,17500.0,48.17,48.17,47.82,47.83,17500.0
2010-07-06 13:00:00,47.83,47.91,47.75,47.8,21600.0,47.83,47.91,47.75,47.8,21600.0
2010-07-06 13:30:00,47.76,47.79,47.71,47.78,24600.0,47.76,47.79,47.71,47.78,24600.0
2010-07-06 14:00:00,47.79,48.1,47.73,48.0,46100.0,47.79,48.1,47.73,48.0,46100.0
2010-07-06 14:30:00,48.01,48.13,47.91,47.91,42400.0,48.01,48.13,47.91,47.91,42400.0
2010-07-06 15:00:00,47.86,47.89,47.49,47.65,29300.0,47.86,47.89,47.49,47.65,29300.0
2010-07-06 15:30:00,47.65,48.09,47.56,47.73,159100.0,47.65,48.09,47.56,47.73,159100.0
2010-07-07 09:30:00,47.94,48.03,47.29,47.35,32300.0,47.94,48.03,47.29,47.35,32300.0
2010-07-07 10:00:00,47.35,47.65,47.31,47.39,29700.0,47.35,47.65,47.31,47.39,29700.0
2010-07-07 10:30:00,47.41,47.6,47.41,47.51,93900.0,47.41,47.6,47.41,47.51,93900.0
2010-07-07 11:00:00,47.55,47.59,47.19,47.25,25500.0,47.55,47.59,47.19,47.25,25500.0
2010-07-07 11:30:00,47.23,47.25,46.83,46.83,57900.0,47.23,47.25,46.83,46.83,57900.0
2010-07-07 12:00:00,46.83,46.91,46.62,46.68,91200.0,46.83,46.91,46.62,46.68,91200.0
2010-07-07 12:30:00,46.66,46.8,46.66,46.75,18600.0,46.66,46.8,46.66,46.75,18600.0
2010-07-07 13:00:00,46.75,47.07,46.71,47.0,90000.0,46.75,47.07,46.71,47.0,90000.0
2010-07-07 13:30:00,46.99,47.47,46.98,47.44,38200.0,46.99,47.47,46.98,47.44,38200.0
2010-07-07 14:00:00,47.44,47.95,47.44,47.87,42200.0,47.44,47.95,47.44,47.87,42200.0
2010-07-07 14:30:00,47.86,47.91,47.72,47.84,32500.0,47.86,47.91,47.72,47.84,32500.0
2010-07-07 15:00:00,47.82,47.93,47.72,47.91,58400.0,47.82,47.93,47.72,47.91,58400.0
2010-07-07 15:30:00,47.92,48.02,47.77,47.82,158600.0,47.92,48.02,47.77,47.82,158600.0
2010-07-08 09:30:00,48.09,48.69,48.03,48.25,37800.0,48.09,48.69,48.03,48.25,37800.0
2010-07-08 10:00:00,48.26,48.63,48.23,48.6,88500.0,48.26,48.63,48.23,48.6,88500.0
2010-07-08 10:30:00,48.6,48.77,48.5,48.7,62700.0,48.6,48.77,48.5,48.7,62700.0
2010-07-08 11:00:00,48.7,48.77,48.55,48.75,27500.0,48.7,48.77,48.55,48.75,27500.0
2010-07-08 11:30:00,48.69,48.79,48.59,48.6,21200.0,48.69,48.79,48.59,48.6,21200.0
2010-07-08 12:00:00,48.59,48.77,48.48,48.77,24400.0,48.59,48.77,48.48,48.77,24400.0
2010-07-08 12:30:00,48.74,48.86,48.64,48.86,27800.0,48.74,48.86,48.64,48.86,27800.0
2010-07-08 13:00:00,48.91,49.23,48.91,49.1,20000.0,48.91,49.23,48.91,49.1,20000.0
2010-07-08 13:30:00,49.1,49.24,49.09,49.15,13300.0,49.1,49.24,49.09,49.15,13300.0
2010-07-08 14:00:00,49.16,49.26,48.99,49.22,15700.0,49.16,49.26,48.99,49.22,15700.0
2010-07-08 14:30:00,49.19,49.19,48.99,49.06,89000.0,49.19,49.19,48.99,49.06,89000.0
2010-07-08 15:00:00,49.02,49.17,48.88,49.14,50300.0,49.02,49.17,48.88,49.14,50300.0
2010-07-08 15:30:00,49.16,49.36,49.13,49.25,95700.0,49.16,49.36,49.13,49.25,95700.0
2010-07-09 09:30:00,49.05,49.34,48.95,49.34,13000.0,49.05,49.34,48.95,49.34,13000.0
2010-07-09 10:00:00,49.52,49.9,49.45,49.74,26400.0,49.52,49.9,49.45,49.74,26400.0
2010-07-09 10:30:00,49.72,49.82,49.59,49.71,11300.0,49.72,49.82,49.59,49.71,11300.0
2010-07-09 11:00:00,49.7,49.78,49.66,49.76,15200.0,49.7,49.78,49.66,49.76,15200.0
2010-07-09 11:30:00,49.76,50.05,49.76,49.96,33300.0,49.76,50.05,49.76,49.96,33300.0
2010-07-09 12:00:00,49.94,50.01,49.82,49.82,11700.0,49.94,50.01,49.82,49.82,11700.0
2010-07-09 12:30:00,49.81,50.04,49.77,49.99,11900.0,49.81,50.04,49.77,49.99,11900.0
2010-07-09 13:00:00,49.98,50.09,49.97,50.08,13200.0,49.98,50.09,49.97,50.08,13200.0
2010-07-09 13:30:00,50.08,50.13,49.99,50.01,12700.0,50.08,50.13,49.99,50.01,12700.0
2010-07-09 14:00:00,50.01,50.08,50.0,50.01,17800.0,50.01,50.08,50.0,50.01,17800.0
2010-07-09 14:30:00,50.02,50.13,50.0,50.13,41800.0,50.02,50.13,50.0,50.13,41800.0
2010-07-09 15:00:00,50.15,50.26,50.09,50.1,38000.0,50.15,50.26,50.09,50.1,38000.0
2010-07-09 15:30:00,50.1,50.37,50.06,50.35,75600.0,50.1,50.37,50.06,50.35,75600.0
2010-07-12 09:30:00,50.0,50.84,49.55,50.37,13900.0,50.0,50.84,49.55,50.37,13900.0
2010-07-12 10:00:00,50.42,50.49,50.32,50.44,27600.0,50.42,50.49,50.32,50.44,27600.0
2010-07-12 10:30:00,50.44,50.55,50.09,50.09,23800.0,50.44,50.55,50.09,50.09,23800.0
2010-07-12 11:00:00,50.07,50.08,49.72,49.81,9900.0,50.07,50.08,49.72,49.81,9900.0
2010-07-12 11:30:00,49.8,49.8,49.44,49.44,22000.0,49.8,49.8,49.44,49.44,22000.0
2010-07-12 12:00:00,49.41,49.51,49.38,49.38,16200.0,49.41,49.51,49.38,49.38,16200.0
2010-07-12 12:30:00,49.39,49.42,49.13,49.18,25400.0,49.39,49.42,49.13,49.18,25400.0
2010-07-12 13:00:00,49.2,49.36,49.17,49.19,9400.0,49.2,49.36,49.17,49.19,9400.0
2010-07-12 13:30:00,49.17,49.21,49.03,49.11,20200.0,49.17,49.21,49.03,49.11,20200.0
2010-07-12 14:00:00,49.11,49.13,48.89,48.96,23300.0,49.11,49.13,48.89,48.96,23300.0
2010-07-12 14:30:00,48.97,49.07,48.83,48.9,28300.0,48.97,49.07,48.83,48.9,28300.0
2010-07-12 15:00:00,48.85,48.98,48.63,48.76,48600.0,48.85,48.98,48.63,48.76,48600.0
2010-07-12 15:30:00,48.76,49.06,48.67,49.05,113800.0,48.76,49.06,48.67,49.05,113800.0
2010-07-13 09:30:00,49.36,49.78,49.36,49.67,10400.0,49.36,49.78,49.36,49.67,10400.0
2010-07-13 10:00:00,49.73,49.87,49.64,49.69,7400.0,49.73,49.87,49.64,49.69,7400.0
2010-07-13 10:30:00,49.73,49.92,49.72,49.81,6200.0,49.73,49.92,49.72,49.81,6200.0
2010-07-13 11:00:00,49.7,50.02,49.7,50.02,4200.0,49.7,50.02,49.7,50.02,4200.0
2010-07-13 11:30:00,50.04,50.23,50.0,50.14,10600.0,50.04,50.23,50.0,50.14,10600.0
2010-07-13 12:00:00,50.14,50.29,50.06,50.27,5900.0,50.14,50.29,50.06,50.27,5900.0
2010-07-13 12:30:00,50.28,50.53,50.28,50.43,30700.0,50.28,50.53,50.28,50.43,30700.0
2010-07-13 13:00:00,50.41,50.53,50.29,50.49,13700.0,50.41,50.53,50.29,50.49,13700.0
2010-07-13 13:30:00,50.49,50.5,50.23,50.28,6800.0,50.49,50.5,50.23,50.28,6800.0
2010-07-13 14:00:00,50.28,50.53,50.28,50.4,53600.0,50.28,50.53,50.28,50.4,53600.0
2010-07-13 14:30:00,50.37,50.38,50.2,50.22,37300.0,50.37,50.38,50.2,50.22,37300.0
2010-07-13 15:00:00,50.26,50.3,50.06,50.08,20500.0,50.26,50.3,50.06,50.08,20500.0
2010-07-13 15:30:00,50.05,50.07,49.83,50.03,53600.0,50.05,50.07,49.83,50.03,53600.0
2010-07-14 09:30:00,49.96,50.0,49.7,49.74,31200.0,49.96,50.0,49.7,49.74,31200.0
2010-07-14 10:00:00,49.75,49.84,49.47,49.83,15700.0,49.75,49.84,49.47,49.83,15700.0
2010-07-14 10:30:00,49.83,49.84,49.77,49.82,9100.0,49.83,49.84,49.77,49.82,9100.0
2010-07-14 11:00:00,49.83,49.97,49.8,49.86,8000.0,49.83,49.97,49.8,49.86,8000.0
2010-07-14 11:30:00,49.88,50.13,49.85,49.95,9900.0,49.88,50.13,49.85,49.95,9900.0
2010-07-14 12:00:00,49.89,49.89,49.74,49.82,127100.0,49.89,49.89,49.74,49.82,127100.0
2010-07-14 12:30:00,49.81,49.88,49.8,49.8,11100.0,49.81,49.88,49.8,49.8,11100.0
2010-07-14 13:00:00,49.8,49.82,49.78,49.79,10500.0,49.8,49.82,49.78,49.79,10500.0
2010-07-14 13:30:00,49.79,49.81,49.7,49.73,6700.0,49.79,49.81,49.7,49.73,6700.0
2010-07-14 14:00:00,49.72,49.82,49.7,49.76,33700.0,49.72,49.82,49.7,49.76,33700.0
2010-07-14 14:30:00,49.74,49.81,49.72,49.74,9600.0,49.74,49.81,49.72,49.74,9600.0
2010-07-14 15:00:00,49.79,49.88,49.7,49.73,25000.0,49.79,49.88,49.7,49.73,25000.0
2010-07-14 15:30:00,49.71,49.84,49.63,49.74,42900.0,49.71,49.84,49.63,49.74,42900.0
2010-07-15 09:30:00,49.73,49.96,49.56,49.87,9100.0,49.73,49.96,49.56,49.87,9100.0
2010-07-15 10:00:00,49.75,49.77,49.37,49.51,9100.0,49.75,49.77,49.37,49.51,9100.0
2010-07-15 10:30:00,49.48,49.6,49.46,49.46,5300.0,49.48,49.6,49.46,49.46,5300.0
2010-07-15 11:00:00,49.48,49.58,49.48,49.58,4600.0,49.48,49.58,49.48,49.58,4600.0
2010-07-15 11:30:00,49.63,49.63,49.49,49.54,8800.0,49.63,49.63,49.49,49.54,8800.0
2010-07-15 12:00:00,49.51,49.56,49.3,49.47,15300.0,49.51,49.56,49.3,49.47,15300.0
2010-07-15 12:30:00,49.46,49.62,49.45,49.6,12900.0,49.46,49.62,49.45,49.6,12900.0
2010-07-15 13:00:00,49.61,49.97,49.61,49.93,173600.0,49.61,49.97,49.61,49.93,173600.0
2010-07-15 13:30:00,49.96,49.96,49.85,49.85,29200.0,49.96,49.96,49.85,49.85,29200.0
2010-07-15 14:00:00,49.81,49.91,49.79,49.88,4200.0,49.81,49.91,49.79,49.88,4200.0
2010-07-15 14:30:00,49.88,49.88,49.65,49.66,133000.0,49.88,49.88,49.65,49.66,133000.0
2010-07-15 15:00:00,49.67,49.75,49.51,49.75,14400.0,49.67,49.75,49.51,49.75,14400.0
2010-07-15 15:30:00,49.77,49.98,49.54,49.8,35000.0,49.77,49.98,49.54,49.8,35000.0
2010-07-16 09:30:00,49.56,49.8,49.37,49.49,16200.0,49.56,49.8,49.37,49.49,16200.0
2010-07-16 10:00:00,49.33,49.36,48.87,49.24,30500.0,49.33,49.36,48.87,49.24,30500.0
2010-07-16 10:30:00,49.25,49.28,48.95,49.09,9200.0,49.25,49.28,48.95,49.09,9200.0
2010-07-16 11:00:00,49.1,49.1,48.69,48.69,17000.0,49.1,49.1,48.69,48.69,17000.0
2010-07-16 11:30:00,48.71,48.73,48.04,48.15,43600.0,48.71,48.73,48.04,48.15,43600.0
2010-07-16 12:00:00,48.15,48.25,47.81,47.81,21800.0,48.15,48.25,47.81,47.81,21800.0
2010-07-16 12:30:00,47.8,47.87,47.72,47.79,72700.0,47.8,47.87,47.72,47.79,72700.0
2010-07-16 13:00:00,47.82,47.86,47.71,47.74,19500.0,47.82,47.86,47.71,47.74,19500.0
2010-07-16 13:30:00,47.75,47.91,47.7,47.78,14900.0,47.75,47.91,47.7,47.78,14900.0
2010-07-16 14:00:00,47.77,47.85,47.71,47.78,17300.0,47.77,47.85,47.71,47.78,17300.0
2010-07-16 14:30:00,47.79,47.94,47.75,47.83,34300.0,47.79,47.94,47.75,47.83,34300.0
2010-07-16 15:00:00,47.83,48.08,47.7,48.05,60800.0,47.83,48.08,47.7,48.05,60800.0
2010-07-16 15:30:00,48.02,48.31,47.66,48.05,146800.0,48.02,48.31,47.66,48.05,146800.0
2010-07-19 09:30:00,48.27,48.48,48.21,48.35,9900.0,48.27,48.48,48.21,48.35,9900.0
2010-07-19 10:00:00,48.3,48.63,48.21,48.21,13300.0,48.3,48.63,48.21,48.21,13300.0
2010-07-19 10:30:00,48.16,48.33,47.89,48.17,15400.0,48.16,48.33,47.89,48.17,15400.0
2010-07-19 11:00:00,48.19,48.4,48.13,48.34,7100.0,48.19,48.4,48.13,48.34,7100.0
2010-07-19 11:30:00,48.25,48.32,48.04,48.24,5700.0,48.25,48.32,48.04,48.24,5700.0
2010-07-19 12:00:00,48.21,48.21,48.01,48.2,2900.0,48.21,48.21,48.01,48.2,2900.0
2010-07-19 12:30:00,48.19,48.27,48.06,48.06,3600.0,48.19,48.27,48.06,48.06,3600.0
2010-07-19 13:00:00,48.09,48.2,48.02,48.2,3800.0,48.09,48.2,48.02,48.2,3800.0
2010-07-19 13:30:00,48.13,48.26,48.07,48.18,3100.0,48.13,48.26,48.07,48.18,3100.0
2010-07-19 14:00:00,48.18,48.29,48.18,48.26,3100.0,48.18,48.29,48.18,48.26,3100.0
2010-07-19 14:30:00,48.23,48.39,48.17,48.34,5800.0,48.23,48.39,48.17,48.34,5800.0
2010-07-19 15:00:00,48.25,48.45,48.23,48.26,83300.0,48.25,48.45,48.23,48.26,83300.0
2010-07-19 15:30:00,48.28,48.36,48.18,48.35,19300.0,48.28,48.36,48.18,48.35,19300.0
2010-07-20 09:30:00,47.97,48.35,47.46,48.17,18700.0,47.97,48.35,47.46,48.17,18700.0
2010-07-20 10:00:00,48.1,48.55,47.9,48.38,29800.0,48.1,48.55,47.9,48.38,29800.0
2010-07-20 10:30:00,48.39,48.54,48.36,48.47,69300.0,48.39,48.54,48.36,48.47,69300.0
2010-07-20 11:00:00,48.53,48.56,48.31,48.38,16500.0,48.53,48.56,48.31,48.38,16500.0
2010-07-20 11:30:00,48.35,48.49,48.35,48.35,10900.0,48.35,48.49,48.35,48.35,10900.0
2010-07-20 12:00:00,48.29,48.41,48.25,48.3,13400.0,48.29,48.41,48.25,48.3,13400.0
2010-07-20 12:30:00,48.28,48.42,48.28,48.38,13300.0,48.28,48.42,48.28,48.38,13300.0
2010-07-20 13:00:00,48.37,48.49,48.21,48.43,13600.0,48.37,48.49,48.21,48.43,13600.0
2010-07-20 13:30:00,48.43,48.67,48.42,48.62,18600.0,48.43,48.67,48.42,48.62,18600.0
2010-07-20 14:00:00,48.61,48.61,48.35,48.42,20500.0,48.61,48.61,48.35,48.42,20500.0
2010-07-20 14:30:00,48.42,48.62,48.41,48.49,19800.0,48.42,48.62,48.41,48.49,19800.0
2010-07-20 15:00:00,48.5,48.67,48.48,48.63,30800.0,48.5,48.67,48.48,48.63,30800.0
2010-07-20 15:30:00,48.64,48.84,48.5,48.73,192400.0,48.64,48.84,48.5,48.73,192400.0
2010-07-21 09:30:00,48.95,49.11,48.37,48.51,13300.0,48.95,49.11,48.37,48.51,13300.0
2010-07-21 10:00:00,48.49,48.52,48.32,48.52,45600.0,48.49,48.52,48.32,48.52,45600.0
2010-07-21 10:30:00,48.53,48.66,48.49,48.66,20400.0,48.53,48.66,48.49,48.66,20400.0
2010-07-21 11:00:00,48.71,48.71,48.37,48.39,16800.0,48.71,48.71,48.37,48.39,16800.0
2010-07-21 11:30:00,48.4,48.72,48.35,48.7,20700.0,48.4,48.72,48.35,48.7,20700.0
2010-07-21 12:00:00,48.7,49.06,48.69,48.74,15300.0,48.7,49.06,48.69,48.74,15300.0
2010-07-21 12:30:00,48.75,48.8,48.65,48.66,13600.0,48.75,48.8,48.65,48.66,13600.0
2010-07-21 13:00:00,48.79,48.91,48.79,48.8,12000.0,48.79,48.91,48.79,48.8,12000.0
2010-07-21 13:30:00,48.85,49.08,48.84,48.97,12100.0,48.85,49.08,48.84,48.97,12100.0
2010-07-21 14:00:00,48.96,48.96,48.37,48.63,16600.0,48.96,48.96,48.37,48.63,16600.0
2010-07-21 14:30:00,48.6,48.72,48.41,48.41,18800.0,48.6,48.72,48.41,48.41,18800.0
2010-07-21 15:00:00,48.4,48.73,48.35,48.5,22300.0,48.4,48.73,48.35,48.5,22300.0
2010-07-21 15:30:00,48.47,48.64,48.36,48.44,50300.0,48.47,48.64,48.36,48.44,50300.0
2010-07-22 09:30:00,48.84,49.31,48.51,49.02,5700.0,48.84,49.31,48.51,49.02,5700.0
2010-07-22 10:00:00,49.07,49.4,48.95,49.08,19700.0,49.07,49.4,48.95,49.08,19700.0
2010-07-22 10:30:00,49.09,49.21,48.82,49.1,24000.0,49.09,49.21,48.82,49.1,24000.0
2010-07-22 11:00:00,49.08,49.23,48.94,49.03,9700.0,49.08,49.23,48.94,49.03,9700.0
2010-07-22 11:30:00,49.03,49.06,48.73,48.82,8700.0,49.03,49.06,48.73,48.82,8700.0
2010-07-22 12:00:00,48.82,48.82,48.47,48.7,15400.0,48.82,48.82,48.47,48.7,15400.0
2010-07-22 12:30:00,48.69,48.8,48.55,48.78,18800.0,48.69,48.8,48.55,48.78,18800.0
2010-07-22 13:00:00,48.79,48.9,48.75,48.75,10100.0,48.79,48.9,48.75,48.75,10100.0
2010-07-22 13:30:00,48.76,48.8,48.62,48.66,11000.0,48.76,48.8,48.62,48.66,11000.0
2010-07-22 14:00:00,48.68,49.0,48.68,48.94,18400.0,48.68,49.0,48.68,48.94,18400.0
2010-07-22 14:30:00,48.96,48.98,48.8,48.89,36800.0,48.96,48.98,48.8,48.89,36800.0
2010-07-22 15:00:00,48.9,48.94,48.76,48.9,29900.0,48.9,48.94,48.76,48.9,29900.0
2010-07-22 15:30:00,48.9,48.93,48.66,48.77,81800.0,48.9,48.93,48.66,48.77,81800.0
2010-07-23 09:30:00,48.59,48.94,48.44,48.77,16100.0,48.59,48.94,48.44,48.77,16100.0
2010-07-23 10:00:00,48.72,49.16,48.67,49.16,26400.0,48.72,49.16,48.67,49.16,26400.0
2010-07-23 10:30:00,49.16,49.25,49.09,49.18,55800.0,49.16,49.25,49.09,49.18,55800.0
2010-07-23 11:00:00,49.17,49.2,49.06,49.11,17800.0,49.17,49.2,49.06,49.11,17800.0
2010-07-23 11:30:00,49.1,49.18,49.0,49.07,41400.0,49.1,49.18,49.0,49.07,41400.0
2010-07-23 12:00:00,49.1,49.23,49.02,49.09,38600.0,49.1,49.23,49.02,49.09,38600.0
2010-07-23 12:30:00,49.1,49.26,48.99,49.19,18300.0,49.1,49.26,48.99,49.19,18300.0
2010-07-23 13:00:00,49.2,50.0,49.04,49.99,138500.0,49.2,50.0,49.04,49.99,138500.0
2010-07-23 13:30:00,50.0,50.26,49.73,49.95,19300.0,50.0,50.26,49.73,49.95,19300.0
2010-07-23 14:00:00,49.95,50.17,49.95,50.06,20200.0,49.95,50.17,49.95,50.06,20200.0
2010-07-23 14:30:00,50.06,50.17,49.85,49.91,36800.0,50.06,50.17,49.85,49.91,36800.0
2010-07-23 15:00:00,49.91,50.12,49.77,50.12,33800.0,49.91,50.12,49.77,50.12,33800.0
2010-07-23 15:30:00,50.15,50.21,49.83,50.05,72600.0,50.15,50.21,49.83,50.05,72600.0
2010-07-26 09:30:00,50.3,50.8,50.3,50.8,15700.0,50.3,50.8,50.3,50.8,15700.0
2010-07-26 10:00:00,50.88,51.54,50.85,51.53,21000.0,50.88,51.54,50.85,51.53,21000.0
2010-07-26 10:30:00,51.56,51.58,51.38,51.51,12000.0,51.56,51.58,51.38,51.51,12000.0
2010-07-26 11:00:00,51.52,51.52,51.18,51.26,12000.0,51.52,51.52,51.18,51.26,12000.0
2010-07-26 11:30:00,51.25,51.25,50.97,50.99,13600.0,51.25,51.25,50.97,50.99,13600.0
2010-07-26 12:00:00,51.01,51.01,50.78,50.79,11400.0,51.01,51.01,50.78,50.79,11400.0
2010-07-26 12:30:00,50.79,50.79,50.52,50.59,24800.0,50.79,50.79,50.52,50.59,24800.0
2010-07-26 13:00:00,50.6,50.61,50.24,50.47,52700.0,50.6,50.61,50.24,50.47,52700.0
2010-07-26 13:30:00,50.47,50.55,50.3,50.3,13600.0,50.47,50.55,50.3,50.3,13600.0
2010-07-26 14:00:00,50.3,50.43,50.21,50.25,18100.0,50.3,50.43,50.21,50.25,18100.0
2010-07-26 14:30:00,50.24,50.36,50.24,50.36,20000.0,50.24,50.36,50.24,50.36,20000.0
2010-07-26 15:00:00,50.37,50.4,50.21,50.32,30200.0,50.37,50.4,50.21,50.32,30200.0
2010-07-26 15:30:00,50.29,50.54,50.26,50.44,50100.0,50.29,50.54,50.26,50.44,50100.0
2010-07-27 09:30:00,50.65,51.18,50.53,51.1,32200.0,50.65,51.18,50.53,51.1,32200.0
2010-07-27 10:00:00,51.1,51.34,51.01,51.16,36000.0,51.1,51.34,51.01,51.16,36000.0
2010-07-27 10:30:00,51.16,51.21,51.05,51.16,23700.0,51.16,51.21,51.05,51.16,23700.0
2010-07-27 11:00:00,51.15,51.21,51.06,51.2,39300.0,51.15,51.21,51.06,51.2,39300.0
2010-07-27 11:30:00,51.17,51.46,51.15,51.27,41100.0,51.17,51.46,51.15,51.27,41100.0
2010-07-27 12:00:00,51.26,51.38,51.11,51.35,42600.0,51.26,51.38,51.11,51.35,42600.0
2010-07-27 12:30:00,51.35,52.1,51.32,51.97,131300.0,51.35,52.1,51.32,51.97,131300.0
2010-07-27 13:00:00,51.96,52.33,51.87,52.12,118700.0,51.96,52.33,51.87,52.12,118700.0
2010-07-27 13:30:00,52.12,52.2,51.66,52.08,71700.0,52.12,52.2,51.66,52.08,71700.0
2010-07-27 14:00:00,52.07,52.18,51.75,51.76,80800.0,52.07,52.18,51.75,51.76,80800.0
2010-07-27 14:30:00,51.77,51.78,51.38,51.46,36900.0,51.77,51.78,51.38,51.46,36900.0
2010-07-27 15:00:00,51.47,51.52,51.3,51.5,37300.0,51.47,51.52,51.3,51.5,37300.0
2010-07-27 15:30:00,51.51,51.65,51.26,51.46,103700.0,51.51,51.65,51.26,51.46,103700.0
2010-07-28 09:30:00,47.22,50.5,47.17,50.03,377800.0,47.22,50.5,47.17,50.03,377800.0
2010-07-28 10:00:00,50.06,50.06,49.7,49.96,225000.0,50.06,50.06,49.7,49.96,225000.0
2010-07-28 10:30:00,49.93,49.95,49.56,49.86,179000.0,49.93,49.95,49.56,49.86,179000.0
2010-07-28 11:00:00,49.86,49.86,49.44,49.5,137700.0,49.86,49.86,49.44,49.5,137700.0
2010-07-28 11:30:00,49.49,49.93,49.48,49.74,95800.0,49.49,49.93,49.48,49.74,95800.0
2010-07-28 12:00:00,49.77,49.79,49.25,49.26,80300.0,49.77,49.79,49.25,49.26,80300.0
2010-07-28 12:30:00,49.26,49.28,48.91,49.15,111900.0,49.26,49.28,48.91,49.15,111900.0
2010-07-28 13:00:00,49.15,49.15,48.79,48.96,96200.0,49.15,49.15,48.79,48.96,96200.0
2010-07-28 13:30:00,48.97,49.0,48.41,48.41,129700.0,48.97,49.0,48.41,48.41,129700.0
2010-07-28 14:00:00,48.45,48.47,47.87,48.44,200300.0,48.45,48.47,47.87,48.44,200300.0
2010-07-28 14:30:00,48.46,48.65,47.96,48.01,264600.0,48.46,48.65,47.96,48.01,264600.0
2010-07-28 15:00:00,48.02,48.17,47.49,47.5,138500.0,48.02,48.17,47.49,47.5,138500.0
2010-07-28 15:30:00,47.51,47.66,46.9,46.94,310400.0,47.51,47.66,46.9,46.94,310400.0
2010-07-29 09:30:00,47.33,47.81,46.71,47.07,104400.0,47.33,47.81,46.71,47.07,104400.0
2010-07-29 10:00:00,47.12,47.5,47.01,47.19,76300.0,47.12,47.5,47.01,47.19,76300.0
2010-07-29 10:30:00,47.22,47.25,46.79,46.83,86400.0,47.22,47.25,46.79,46.83,86400.0
2010-07-29 11:00:00,46.81,46.97,46.56,46.94,86500.0,46.81,46.97,46.56,46.94,86500.0
2010-07-29 11:30:00,46.92,47.11,46.81,46.98,64100.0,46.92,47.11,46.81,46.98,64100.0
2010-07-29 12:00:00,46.99,47.02,46.61,46.98,85600.0,46.99,47.02,46.61,46.98,85600.0
2010-07-29 12:30:00,46.96,47.0,46.89,46.99,57500.0,46.96,47.0,46.89,46.99,57500.0
2010-07-29 13:00:00,46.98,47.12,46.94,47.08,45600.0,46.98,47.12,46.94,47.08,45600.0
2010-07-29 13:30:00,47.07,47.41,47.07,47.24,128700.0,47.07,47.41,47.07,47.24,128700.0
2010-07-29 14:00:00,47.24,47.33,46.96,47.22,113800.0,47.24,47.33,46.96,47.22,113800.0
2010-07-29 14:30:00,47.22,47.77,47.16,47.61,68600.0,47.22,47.77,47.16,47.61,68600.0
2010-07-29 15:00:00,47.63,47.69,47.52,47.59,54300.0,47.63,47.69,47.52,47.59,54300.0
2010-07-29 15:30:00,47.58,47.6,47.18,47.25,123000.0,47.58,47.6,47.18,47.25,123000.0
2010-07-30 09:30:00,47.22,47.54,46.63,47.51,26300.0,47.22,47.54,46.63,47.51,26300.0
2010-07-30 10:00:00,47.49,47.99,47.49,47.83,32000.0,47.49,47.99,47.49,47.83,32000.0
2010-07-30 10:30:00,47.84,48.37,47.84,48.37,24200.0,47.84,48.37,47.84,48.37,24200.0
2010-07-30 11:00:00,48.37,48.76,48.27,48.74,48400.0,48.37,48.76,48.27,48.74,48400.0
2010-07-30 11:30:00,48.72,49.05,48.65,49.05,45200.0,48.72,49.05,48.65,49.05,45200.0
2010-07-30 12:00:00,49.03,49.07,48.64,48.68,14400.0,49.03,49.07,48.64,48.68,14400.0
2010-07-30 12:30:00,48.68,48.76,48.6,48.7,14400.0,48.68,48.76,48.6,48.7,14400.0
2010-07-30 13:00:00,48.72,48.74,48.49,48.56,24300.0,48.72,48.74,48.49,48.56,24300.0
2010-07-30 13:30:00,48.57,48.87,48.52,48.74,41000.0,48.57,48.87,48.52,48.74,41000.0
2010-07-30 14:00:00,48.74,49.12,48.64,49.06,28900.0,48.74,49.12,48.64,49.06,28900.0
2010-07-30 14:30:00,49.05,49.29,49.03,49.04,37500.0,49.05,49.29,49.03,49.04,37500.0
2010-07-30 15:00:00,49.06,49.35,48.93,49.26,101200.0,49.06,49.35,48.93,49.26,101200.0
2010-07-30 15:30:00,49.26,49.27,48.75,48.89,84400.0,49.26,49.27,48.75,48.89,84400.0
2010-08-02 09:30:00,49.5,49.87,49.26,49.56,25700.0,49.5,49.87,49.26,49.56,25700.0
2010-08-02 10:00:00,49.56,49.95,49.55,49.95,36100.0,49.56,49.95,49.55,49.95,36100.0
2010-08-02 10:30:00,49.94,50.1,49.8,50.0,69700.0,49.94,50.1,49.8,50.0,69700.0
2010-08-02 11:00:00,50.0,50.08,49.99,50.01,45600.0,50.0,50.08,49.99,50.01,45600.0
2010-08-02 11:30:00,50.01,50.1,49.91,50.0,25600.0,50.01,50.1,49.91,50.0,25600.0
2010-08-02 12:00:00,50.0,50.02,49.95,49.95,34800.0,50.0,50.02,49.95,49.95,34800.0
2010-08-02 12:30:00,49.95,49.96,49.61,49.65,13800.0,49.95,49.96,49.61,49.65,13800.0
2010-08-02 13:00:00,49.64,49.96,49.64,49.93,15000.0,49.64,49.96,49.64,49.93,15000.0
2010-08-02 13:30:00,49.93,49.93,49.89,49.9,24200.0,49.93,49.93,49.89,49.9,24200.0
2010-08-02 14:00:00,49.91,50.0,49.9,49.9,23600.0,49.91,50.0,49.9,49.9,23600.0
2010-08-02 14:30:00,49.9,50.04,49.89,49.99,57400.0,49.9,50.04,49.89,49.99,57400.0
2010-08-02 15:00:00,49.99,50.0,49.87,49.87,21400.0,49.99,50.0,49.87,49.87,21400.0
2010-08-02 15:30:00,49.88,50.15,49.78,50.09,140100.0,49.88,50.15,49.78,50.09,140100.0
2010-08-03 09:30:00,49.88,50.31,49.62,49.72,23400.0,49.88,50.31,49.62,49.72,23400.0
2010-08-03 10:00:00,49.77,49.77,49.53,49.7,25400.0,49.77,49.77,49.53,49.7,25400.0
2010-08-03 10:30:00,49.7,50.0,49.69,50.0,15600.0,49.7,50.0,49.69,50.0,15600.0
2010-08-03 11:00:00,49.98,50.0,49.89,49.9,13900.0,49.98,50.0,49.89,49.9,13900.0
2010-08-03 11:30:00,49.91,50.0,49.91,49.97,12700.0,49.91,50.0,49.91,49.97,12700.0
2010-08-03 12:00:00,49.97,49.99,49.82,49.88,11700.0,49.97,49.99,49.82,49.88,11700.0
2010-08-03 12:30:00,49.92,49.95,49.78,49.84,43700.0,49.92,49.95,49.78,49.84,43700.0
2010-08-03 13:00:00,49.79,49.82,49.62,49.62,27200.0,49.79,49.82,49.62,49.62,27200.0
2010-08-03 13:30:00,49.64,49.86,49.61,49.72,17900.0,49.64,49.86,49.61,49.72,17900.0
2010-08-03 14:00:00,49.74,49.91,49.72,49.88,14100.0,49.74,49.91,49.72,49.88,14100.0
2010-08-03 14:30:00,49.89,50.09,49.89,50.09,24500.0,49.89,50.09,49.89,50.09,24500.0
2010-08-03 15:00:00,50.08,50.11,49.94,49.97,16900.0,50.08,50.11,49.94,49.97,16900.0
2010-08-03 15:30:00,49.95,49.97,49.73,49.9,233000.0,49.95,49.97,49.73,49.9,233000.0
2010-08-04 09:30:00,50.06,50.81,49.0,50.56,28600.0,50.06,50.81,49.0,50.56,28600.0
2010-08-04 10:00:00,50.61,50.67,50.25,50.3,59100.0,50.61,50.67,50.25,50.3,59100.0
2010-08-04 10:30:00,50.32,50.54,50.05,50.17,42400.0,50.32,50.54,50.05,50.17,42400.0
2010-08-04 11:00:00,50.18,50.26,50.1,50.24,9600.0,50.18,50.26,50.1,50.24,9600.0
2010-08-04 11:30:00,50.22,50.32,50.04,50.07,18700.0,50.22,50.32,50.04,50.07,18700.0
2010-08-04 12:00:00,50.1,50.27,50.02,50.17,13100.0,50.1,50.27,50.02,50.17,13100.0
2010-08-04 12:30:00,50.17,50.26,50.09,50.23,13400.0,50.17,50.26,50.09,50.23,13400.0
2010-08-04 13:00:00,50.21,50.24,50.06,50.1,7200.0,50.21,50.24,50.06,50.1,7200.0
2010-08-04 13:30:00,50.12,50.2,50.05,50.07,23900.0,50.12,50.2,50.05,50.07,23900.0
2010-08-04 14:00:00,50.06,50.55,50.06,50.53,25400.0,50.06,50.55,50.06,50.53,25400.0
2010-08-04 14:30:00,50.52,50.54,50.48,50.54,15500.0,50.52,50.54,50.48,50.54,15500.0
2010-08-04 15:00:00,50.53,50.68,50.49,50.66,21800.0,50.53,50.68,50.49,50.66,21800.0
2010-08-04 15:30:00,50.66,50.68,50.47,50.51,34500.0,50.66,50.68,50.47,50.51,34500.0
2010-08-05 09:30:00,50.14,50.47,50.03,50.39,55500.0,50.14,50.47,50.03,50.39,55500.0
2010-08-05 10:00:00,50.34,50.49,50.28,50.34,6700.0,50.34,50.49,50.28,50.34,6700.0
2010-08-05 10:30:00,50.39,50.39,50.0,50.0,10300.0,50.39,50.39,50.0,50.0,10300.0
2010-08-05 11:00:00,50.0,50.15,49.96,50.04,18800.0,50.0,50.15,49.96,50.04,18800.0
2010-08-05 11:30:00,50.03,50.14,49.97,49.97,13200.0,50.03,50.14,49.97,49.97,13200.0
2010-08-05 12:00:00,49.98,50.09,49.95,49.97,26900.0,49.98,50.09,49.95,49.97,26900.0
2010-08-05 12:30:00,49.98,50.13,49.95,50.13,18100.0,49.98,50.13,49.95,50.13,18100.0
2010-08-05 13:00:00,50.13,50.15,49.95,49.96,8400.0,50.13,50.15,49.95,49.96,8400.0
2010-08-05 13:30:00,49.99,50.28,49.94,50.28,18500.0,49.99,50.28,49.94,50.28,18500.0
2010-08-05 14:00:00,50.24,50.26,50.01,50.1,12000.0,50.24,50.26,50.01,50.1,12000.0
2010-08-05 14:30:00,50.12,50.13,50.0,50.08,19100.0,50.12,50.13,50.0,50.08,19100.0
2010-08-05 15:00:00,50.08,50.32,50.08,50.22,99700.0,50.08,50.32,50.08,50.22,99700.0
2010-08-05 15:30:00,50.22,50.92,50.22,50.87,323800.0,50.22,50.92,50.22,50.87,323800.0
2010-08-06 09:30:00,50.22,51.01,50.0,50.97,36100.0,50.22,51.01,50.0,50.97,36100.0
2010-08-06 10:00:00,50.99,51.03,50.83,50.89,22600.0,50.99,51.03,50.83,50.89,22600.0
2010-08-06 10:30:00,50.87,50.91,50.38,50.55,25800.0,50.87,50.91,50.38,50.55,25800.0
2010-08-06 11:00:00,50.55,50.95,50.47,50.89,22400.0,50.55,50.95,50.47,50.89,22400.0
2010-08-06 11:30:00,50.89,51.07,50.8,50.96,47300.0,50.89,51.07,50.8,50.96,47300.0
2010-08-06 12:00:00,50.98,51.15,50.9,51.08,10800.0,50.98,51.15,50.9,51.08,10800.0
2010-08-06 12:30:00,51.08,51.25,50.97,51.24,15500.0,51.08,51.25,50.97,51.24,15500.0
2010-08-06 13:00:00,51.26,51.37,51.2,51.32,131300.0,51.26,51.37,51.2,51.32,131300.0
2010-08-06 13:30:00,51.34,51.41,51.28,51.39,11400.0,51.34,51.41,51.28,51.39,11400.0
2010-08-06 14:00:00,51.39,51.59,51.34,51.47,28000.0,51.39,51.59,51.34,51.47,28000.0
2010-08-06 14:30:00,51.46,51.85,51.42,51.66,49600.0,51.46,51.85,51.42,51.66,49600.0
2010-08-06 15:00:00,51.75,51.8,51.59,51.72,84000.0,51.75,51.8,51.59,51.72,84000.0
2010-08-06 15:30:00,51.72,51.82,51.65,51.76,93700.0,51.72,51.82,51.65,51.76,93700.0
2010-08-09 09:30:00,51.85,51.99,51.72,51.82,6900.0,51.85,51.99,51.72,51.82,6900.0
2010-08-09 10:00:00,51.85,52.0,51.76,51.8,9800.0,51.85,52.0,51.76,51.8,9800.0
2010-08-09 10:30:00,51.82,51.93,51.81,51.9,7500.0,51.82,51.93,51.81,51.9,7500.0
2010-08-09 11:00:00,51.9,52.0,51.83,51.99,10500.0,51.9,52.0,51.83,51.99,10500.0
2010-08-09 11:30:00,51.99,52.0,51.88,51.88,8600.0,51.99,52.0,51.88,51.88,8600.0
2010-08-09 12:00:00,51.9,52.0,51.85,51.85,7300.0,51.9,52.0,51.85,51.85,7300.0
2010-08-09 12:30:00,51.84,51.93,51.74,51.93,6300.0,51.84,51.93,51.74,51.93,6300.0
2010-08-09 13:00:00,51.95,52.0,51.86,51.96,6200.0,51.95,52.0,51.86,51.96,6200.0
2010-08-09 13:30:00,52.0,52.23,51.99,52.21,23400.0,52.0,52.23,51.99,52.21,23400.0
2010-08-09 14:00:00,52.24,52.26,52.1,52.23,8200.0,52.24,52.26,52.1,52.23,8200.0
2010-08-09 14:30:00,52.24,52.28,52.08,52.15,12800.0,52.24,52.28,52.08,52.15,12800.0
2010-08-09 15:00:00,52.15,52.18,52.05,52.08,8700.0,52.15,52.18,52.05,52.08,8700.0
2010-08-09 15:30:00,52.08,52.24,52.08,52.14,46800.0,52.08,52.24,52.08,52.14,46800.0
2010-08-10 09:30:00,51.77,52.0,51.43,51.6,12200.0,51.77,52.0,51.43,51.6,12200.0
2010-08-10 10:00:00,51.58,51.65,51.51,51.58,9400.0,51.58,51.65,51.51,51.58,9400.0
2010-08-10 10:30:00,51.59,51.71,51.51,51.71,8000.0,51.59,51.71,51.51,51.71,8000.0
2010-08-10 11:00:00,51.71,52.0,51.71,52.0,28600.0,51.71,52.0,51.71,52.0,28600.0
2010-08-10 11:30:00,52.0,52.0,51.76,51.86,11700.0,52.0,52.0,51.76,51.86,11700.0
2010-08-10 12:00:00,51.9,51.92,51.75,51.75,7600.0,51.9,51.92,51.75,51.75,7600.0
2010-08-10 12:30:00,51.77,51.79,51.65,51.71,3800.0,51.77,51.79,51.65,51.71,3800.0
2010-08-10 13:00:00,51.67,51.74,51.49,51.53,14100.0,51.67,51.74,51.49,51.53,14100.0
2010-08-10 13:30:00,51.55,51.72,51.5,51.55,26600.0,51.55,51.72,51.5,51.55,26600.0
2010-08-10 14:00:00,51.52,51.94,51.43,51.64,7100.0,51.52,51.94,51.43,51.64,7100.0
2010-08-10 14:30:00,51.75,51.97,51.68,51.91,28600.0,51.75,51.97,51.68,51.91,28600.0
2010-08-10 15:00:00,51.93,52.0,51.7,51.77,13100.0,51.93,52.0,51.7,51.77,13100.0
2010-08-10 15:30:00,51.77,51.94,51.57,51.62,59500.0,51.77,51.94,51.57,51.62,59500.0
2010-08-11 09:30:00,50.85,51.34,50.5,50.64,25900.0,50.85,51.34,50.5,50.64,25900.0
2010-08-11 10:00:00,50.63,50.63,50.0,50.31,88400.0,50.63,50.63,50.0,50.31,88400.0
2010-08-11 10:30:00,50.29,50.32,49.85,49.99,37900.0,50.29,50.32,49.85,49.99,37900.0
2010-08-11 11:00:00,50.0,50.03,49.94,50.0,28000.0,50.0,50.03,49.94,50.0,28000.0
2010-08-11 11:30:00,50.02,50.07,49.94,50.01,19100.0,50.02,50.07,49.94,50.01,19100.0
2010-08-11 12:00:00,50.02,50.08,49.97,50.01,21800.0,50.02,50.08,49.97,50.01,21800.0
2010-08-11 12:30:00,50.01,50.14,49.9,50.01,37400.0,50.01,50.14,49.9,50.01,37400.0
2010-08-11 13:00:00,50.01,50.16,49.97,50.05,26300.0,50.01,50.16,49.97,50.05,26300.0
2010-08-11 13:30:00,50.09,50.19,50.09,50.15,11200.0,50.09,50.19,50.09,50.15,11200.0
2010-08-11 14:00:00,50.17,50.46,50.15,50.34,11800.0,50.17,50.46,50.15,50.34,11800.0
2010-08-11 14:30:00,50.36,50.36,50.12,50.16,16400.0,50.36,50.36,50.12,50.16,16400.0
2010-08-11 15:00:00,50.17,50.37,50.17,50.31,10900.0,50.17,50.37,50.17,50.31,10900.0
2010-08-11 15:30:00,50.3,50.47,50.3,50.38,46700.0,50.3,50.47,50.3,50.38,46700.0
2010-08-12 09:30:00,49.82,50.62,49.54,50.52,15800.0,49.82,50.62,49.54,50.52,15800.0
2010-08-12 10:00:00,50.6,50.71,50.36,50.4,17000.0,50.6,50.71,50.36,50.4,17000.0
2010-08-12 10:30:00,50.5,50.71,50.49,50.61,20900.0,50.5,50.71,50.49,50.61,20900.0
2010-08-12 11:00:00,50.61,50.79,50.43,50.78,13400.0,50.61,50.79,50.43,50.78,13400.0
2010-08-12 11:30:00,50.8,50.9,50.65,50.89,13800.0,50.8,50.9,50.65,50.89,13800.0
2010-08-12 12:00:00,50.9,50.91,50.68,50.74,19700.0,50.9,50.91,50.68,50.74,19700.0
2010-08-12 12:30:00,50.71,50.96,50.63,50.9,7500.0,50.71,50.96,50.63,50.9,7500.0
2010-08-12 13:00:00,50.98,51.08,50.9,50.9,7300.0,50.98,51.08,50.9,50.9,7300.0
2010-08-12 13:30:00,50.94,50.96,50.75,50.75,7000.0,50.94,50.96,50.75,50.75,7000.0
2010-08-12 14:00:00,50.72,50.77,50.6,50.6,4200.0,50.72,50.77,50.6,50.6,4200.0
2010-08-12 14:30:00,50.6,50.66,50.35,50.57,11800.0,50.6,50.66,50.35,50.57,11800.0
2010-08-12 15:00:00,50.65,50.82,50.48,50.71,25500.0,50.65,50.82,50.48,50.71,25500.0
2010-08-12 15:30:00,50.71,50.79,50.47,50.52,37600.0,50.71,50.79,50.47,50.52,37600.0
2010-08-13 09:30:00,50.39,50.49,50.26,50.49,4000.0,50.39,50.49,50.26,50.49,4000.0
2010-08-13 10:00:00,50.49,50.49,50.12,50.25,30200.0,50.49,50.49,50.12,50.25,30200.0
2010-08-13 10:30:00,50.34,50.53,50.24,50.34,4500.0,50.34,50.53,50.24,50.34,4500.0
2010-08-13 11:00:00,50.46,50.56,50.23,50.28,3300.0,50.46,50.56,50.23,50.28,3300.0
2010-08-13 11:30:00,50.25,50.47,50.24,50.37,5700.0,50.25,50.47,50.24,50.37,5700.0
2010-08-13 12:00:00,50.36,50.4,50.33,50.36,4000.0,50.36,50.4,50.33,50.36,4000.0
2010-08-13 12:30:00,50.34,50.41,50.23,50.41,18900.0,50.34,50.41,50.23,50.41,18900.0
2010-08-13 13:00:00,50.45,50.45,50.32,50.33,2500.0,50.45,50.45,50.32,50.33,2500.0
2010-08-13 13:30:00,50.42,50.43,50.32,50.35,5900.0,50.42,50.43,50.32,50.35,5900.0
2010-08-13 14:00:00,50.32,50.4,50.26,50.3,10300.0,50.32,50.4,50.26,50.3,10300.0
2010-08-13 14:30:00,50.33,50.41,50.22,50.29,41200.0,50.33,50.41,50.22,50.29,41200.0
2010-08-13 15:00:00,50.28,50.32,49.76,49.96,157400.0,50.28,50.32,49.76,49.96,157400.0
2010-08-13 15:30:00,49.96,50.14,49.66,49.8,95600.0,49.96,50.14,49.66,49.8,95600.0
2010-08-16 09:30:00,49.54,49.89,49.5,49.66,8600.0,49.54,49.89,49.5,49.66,8600.0
2010-08-16 10:00:00,49.59,49.92,49.52,49.64,36300.0,49.59,49.92,49.52,49.64,36300.0
2010-08-16 10:30:00,49.65,49.86,49.65,49.85,20400.0,49.65,49.86,49.65,49.85,20400.0
2010-08-16 11:00:00,49.85,49.97,49.74,49.75,13300.0,49.85,49.97,49.74,49.75,13300.0
2010-08-16 11:30:00,49.76,49.89,49.71,49.73,11600.0,49.76,49.89,49.71,49.73,11600.0
2010-08-16 12:00:00,49.72,49.85,49.7,49.82,7900.0,49.72,49.85,49.7,49.82,7900.0
2010-08-16 12:30:00,49.89,50.01,49.82,49.83,7100.0,49.89,50.01,49.82,49.83,7100.0
2010-08-16 13:00:00,49.84,49.87,49.72,49.73,14700.0,49.84,49.87,49.72,49.73,14700.0
2010-08-16 13:30:00,49.73,49.81,49.53,49.53,17500.0,49.73,49.81,49.53,49.53,17500.0
2010-08-16 14:00:00,49.53,49.75,49.53,49.62,10000.0,49.53,49.75,49.53,49.62,10000.0
2010-08-16 14:30:00,49.66,49.69,49.4,49.55,17000.0,49.66,49.69,49.4,49.55,17000.0
2010-08-16 15:00:00,49.58,49.65,49.36,49.45,23000.0,49.58,49.65,49.36,49.45,23000.0
2010-08-16 15:30:00,49.46,49.75,49.22,49.75,69900.0,49.46,49.75,49.22,49.75,69900.0
2010-08-17 09:30:00,50.09,50.09,49.72,49.98,13000.0,50.09,50.09,49.72,49.98,13000.0
2010-08-17 10:00:00,50.01,50.12,49.9,49.96,7800.0,50.01,50.12,49.9,49.96,7800.0
2010-08-17 10:30:00,50.03,50.3,49.96,50.26,25900.0,50.03,50.3,49.96,50.26,25900.0
2010-08-17 11:00:00,50.33,50.49,50.14,50.28,7200.0,50.33,50.49,50.14,50.28,7200.0
2010-08-17 11:30:00,50.35,50.42,50.2,50.31,5900.0,50.35,50.42,50.2,50.31,5900.0
2010-08-17 12:00:00,50.29,50.45,50.24,50.24,2000.0,50.29,50.45,50.24,50.24,2000.0
2010-08-17 12:30:00,50.29,50.29,50.24,50.25,3100.0,50.29,50.29,50.24,50.25,3100.0
2010-08-17 13:00:00,50.24,50.35,50.2,50.3,10400.0,50.24,50.35,50.2,50.3,10400.0
2010-08-17 13:30:00,50.3,50.35,50.13,50.19,7500.0,50.3,50.35,50.13,50.19,7500.0
2010-08-17 14:00:00,50.23,50.32,50.18,50.18,8700.0,50.23,50.32,50.18,50.18,8700.0
2010-08-17 14:30:00,50.21,50.31,50.15,50.26,13700.0,50.21,50.31,50.15,50.26,13700.0
2010-08-17 15:00:00,50.26,50.29,50.13,50.23,7400.0,50.26,50.29,50.13,50.23,7400.0
2010-08-17 15:30:00,50.23,50.29,49.95,50.03,44300.0,50.23,50.29,49.95,50.03,44300.0
2010-08-18 09:30:00,49.75,50.15,49.14,49.68,10700.0,49.75,50.15,49.14,49.68,10700.0
2010-08-18 10:00:00,49.67,49.7,49.47,49.59,19400.0,49.67,49.7,49.47,49.59,19400.0
2010-08-18 10:30:00,49.64,49.87,49.64,49.79,19800.0,49.64,49.87,49.64,49.79,19800.0
2010-08-18 11:00:00,49.79,50.0,49.79,49.89,9600.0,49.79,50.0,49.79,49.89,9600.0
2010-08-18 11:30:00,49.87,50.0,49.85,49.99,8800.0,49.87,50.0,49.85,49.99,8800.0
2010-08-18 12:00:00,49.99,50.03,49.65,49.71,23700.0,49.99,50.03,49.65,49.71,23700.0
2010-08-18 12:30:00,49.68,49.82,49.65,49.82,17500.0,49.68,49.82,49.65,49.82,17500.0
2010-08-18 13:00:00,49.87,50.01,49.8,49.82,10000.0,49.87,50.01,49.8,49.82,10000.0
2010-08-18 13:30:00,49.86,49.9,49.68,49.84,17400.0,49.86,49.9,49.68,49.84,17400.0
2010-08-18 14:00:00,49.86,49.91,49.73,49.8,10400.0,49.86,49.91,49.73,49.8,10400.0
2010-08-18 14:30:00,49.73,49.86,49.67,49.77,17600.0,49.73,49.86,49.67,49.77,17600.0
2010-08-18 15:00:00,49.75,49.86,49.7,49.73,24900.0,49.75,49.86,49.7,49.73,24900.0
2010-08-18 15:30:00,49.74,49.83,49.59,49.61,58400.0,49.74,49.83,49.59,49.61,58400.0
2010-08-19 09:30:00,49.33,49.57,49.1,49.2,12800.0,49.33,49.57,49.1,49.2,12800.0
2010-08-19 10:00:00,49.16,49.17,48.85,48.91,17100.0,49.16,49.17,48.85,48.91,17100.0
2010-08-19 10:30:00,48.89,49.13,48.83,48.95,17400.0,48.89,49.13,48.83,48.95,17400.0
2010-08-19 11:00:00,48.93,48.94,48.69,48.94,7800.0,48.93,48.94,48.69,48.94,7800.0
2010-08-19 11:30:00,48.92,48.92,48.42,48.51,15900.0,48.92,48.92,48.42,48.51,15900.0
2010-08-19 12:00:00,48.53,48.59,48.28,48.59,15800.0,48.53,48.59,48.28,48.59,15800.0
2010-08-19 12:30:00,48.58,48.62,48.23,48.36,14000.0,48.58,48.62,48.23,48.36,14000.0
2010-08-19 13:00:00,48.37,48.43,47.96,48.05,127700.0,48.37,48.43,47.96,48.05,127700.0
2010-08-19 13:30:00,48.05,48.27,47.95,48.12,38600.0,48.05,48.27,47.95,48.12,38600.0
2010-08-19 14:00:00,48.15,48.39,47.87,48.32,28600.0,48.15,48.39,47.87,48.32,28600.0
2010-08-19 14:30:00,48.3,48.56,48.1,48.14,47100.0,48.3,48.56,48.1,48.14,47100.0
2010-08-19 15:00:00,48.17,48.42,48.1,48.26,38500.0,48.17,48.42,48.1,48.26,38500.0
2010-08-19 15:30:00,48.26,48.42,48.17,48.18,90500.0,48.26,48.42,48.17,48.18,90500.0
2010-08-20 09:30:00,48.0,48.11,47.6,47.96,70900.0,48.0,48.11,47.6,47.96,70900.0
2010-08-20 10:00:00,47.96,47.98,47.73,47.74,12200.0,47.96,47.98,47.73,47.74,12200.0
2010-08-20 10:30:00,47.75,47.86,47.7,47.72,17100.0,47.75,47.86,47.7,47.72,17100.0
2010-08-20 11:00:00,47.72,47.97,47.72,47.9,13900.0,47.72,47.97,47.72,47.9,13900.0
2010-08-20 11:30:00,47.92,48.0,47.84,47.91,6600.0,47.92,48.0,47.84,47.91,6600.0
2010-08-20 12:00:00,47.91,48.0,47.84,47.9,7100.0,47.91,48.0,47.84,47.9,7100.0
2010-08-20 12:30:00,47.92,48.0,47.9,47.98,144500.0,47.92,48.0,47.9,47.98,144500.0
2010-08-20 13:00:00,47.97,47.98,47.87,47.96,9400.0,47.97,47.98,47.87,47.96,9400.0
2010-08-20 13:30:00,47.91,47.97,47.76,47.8,12900.0,47.91,47.97,47.76,47.8,12900.0
2010-08-20 14:00:00,47.82,47.91,47.8,47.83,12100.0,47.82,47.91,47.8,47.83,12100.0
2010-08-20 14:30:00,47.85,47.97,47.75,47.77,28200.0,47.85,47.97,47.75,47.77,28200.0
2010-08-20 15:00:00,47.78,47.91,47.78,47.85,49700.0,47.78,47.91,47.78,47.85,49700.0
2010-08-20 15:30:00,47.86,47.9,47.71,47.71,94900.0,47.86,47.9,47.71,47.71,94900.0
2010-08-23 09:30:00,48.02,48.02,47.48,47.5,25500.0,48.02,48.02,47.48,47.5,25500.0
2010-08-23 10:00:00,47.5,47.75,47.42,47.54,45200.0,47.5,47.75,47.42,47.54,45200.0
2010-08-23 10:30:00,47.56,47.75,47.49,47.68,33100.0,47.56,47.75,47.49,47.68,33100.0
2010-08-23 11:00:00,47.63,47.65,47.36,47.36,29000.0,47.63,47.65,47.36,47.36,29000.0
2010-08-23 11:30:00,47.39,47.63,47.35,47.59,17800.0,47.39,47.63,47.35,47.59,17800.0
2010-08-23 12:00:00,47.6,47.71,47.54,47.58,16300.0,47.6,47.71,47.54,47.58,16300.0
2010-08-23 12:30:00,47.57,47.71,47.56,47.63,19200.0,47.57,47.71,47.56,47.63,19200.0
2010-08-23 13:00:00,47.61,47.64,47.55,47.59,15800.0,47.61,47.64,47.55,47.59,15800.0
2010-08-23 13:30:00,47.61,47.62,47.49,47.54,24200.0,47.61,47.62,47.49,47.54,24200.0
2010-08-23 14:00:00,47.57,47.64,47.51,47.57,40800.0,47.57,47.64,47.51,47.57,40800.0
2010-08-23 14:30:00,47.57,47.64,47.47,47.5,131600.0,47.57,47.64,47.47,47.5,131600.0
2010-08-23 15:00:00,47.49,47.58,47.39,47.44,48400.0,47.49,47.58,47.39,47.44,48400.0
2010-08-23 15:30:00,47.44,47.59,47.44,47.53,80700.0,47.44,47.59,47.44,47.53,80700.0
2010-08-24 09:30:00,47.06,47.25,46.79,46.98,25000.0,47.06,47.25,46.79,46.98,25000.0
2010-08-24 10:00:00,46.96,47.14,46.75,47.07,30800.0,46.96,47.14,46.75,47.07,30800.0
2010-08-24 10:30:00,47.03,47.06,46.82,46.86,4700.0,47.03,47.06,46.82,46.86,4700.0
2010-08-24 11:00:00,46.94,47.05,46.88,47.01,14200.0,46.94,47.05,46.88,47.01,14200.0
2010-08-24 11:30:00,46.99,47.11,46.94,46.97,22200.0,46.99,47.11,46.94,46.97,22200.0
2010-08-24 12:00:00,46.97,47.1,46.92,46.92,8300.0,46.97,47.1,46.92,46.92,8300.0
2010-08-24 12:30:00,46.97,47.04,46.92,46.98,7600.0,46.97,47.04,46.92,46.98,7600.0
2010-08-24 13:00:00,46.95,47.08,46.93,47.05,7400.0,46.95,47.08,46.93,47.05,7400.0
2010-08-24 13:30:00,47.02,47.02,46.92,46.97,16100.0,47.02,47.02,46.92,46.97,16100.0
2010-08-24 14:00:00,46.96,47.0,46.88,46.88,14900.0,46.96,47.0,46.88,46.88,14900.0
2010-08-24 14:30:00,46.88,46.97,46.85,46.96,68000.0,46.88,46.97,46.85,46.96,68000.0
2010-08-24 15:00:00,46.95,47.12,46.92,47.0,37800.0,46.95,47.12,46.92,47.0,37800.0
2010-08-24 15:30:00,47.0,47.0,46.84,46.89,48900.0,47.0,47.0,46.84,46.89,48900.0
2010-08-25 09:30:00,46.61,46.68,46.37,46.39,51400.0,46.61,46.68,46.37,46.39,51400.0
2010-08-25 10:00:00,46.38,46.38,46.14,46.23,50200.0,46.38,46.38,46.14,46.23,50200.0
2010-08-25 10:30:00,46.23,46.61,46.2,46.6,21700.0,46.23,46.61,46.2,46.6,21700.0
2010-08-25 11:00:00,46.59,46.72,46.35,46.72,31700.0,46.59,46.72,46.35,46.72,31700.0
2010-08-25 11:30:00,46.64,46.92,46.64,46.79,21300.0,46.64,46.92,46.64,46.79,21300.0
2010-08-25 12:00:00,46.78,46.94,46.78,46.92,14100.0,46.78,46.94,46.78,46.92,14100.0
2010-08-25 12:30:00,46.91,46.94,46.73,46.75,9300.0,46.91,46.94,46.73,46.75,9300.0
2010-08-25 13:00:00,46.75,46.77,46.54,46.59,9300.0,46.75,46.77,46.54,46.59,9300.0
2010-08-25 13:30:00,46.57,46.85,46.54,46.85,12100.0,46.57,46.85,46.54,46.85,12100.0
2010-08-25 14:00:00,46.83,47.05,46.77,46.98,18000.0,46.83,47.05,46.77,46.98,18000.0
2010-08-25 14:30:00,46.99,47.07,46.89,47.06,44900.0,46.99,47.07,46.89,47.06,44900.0
2010-08-25 15:00:00,47.06,47.13,47.0,47.13,69200.0,47.06,47.13,47.0,47.13,69200.0
2010-08-25 15:30:00,47.06,47.41,47.06,47.4,109600.0,47.06,47.41,47.06,47.4,109600.0
2010-08-26 09:30:00,47.45,47.5,47.07,47.23,30300.0,47.45,47.5,47.07,47.23,30300.0
2010-08-26 10:00:00,47.2,47.35,46.86,46.86,16500.0,47.2,47.35,46.86,46.86,16500.0
2010-08-26 10:30:00,46.88,47.07,46.87,47.07,24100.0,46.88,47.07,46.87,47.07,24100.0
2010-08-26 11:00:00,47.06,47.15,46.81,46.84,28500.0,47.06,47.15,46.81,46.84,28500.0
2010-08-26 11:30:00,46.85,46.85,46.37,46.65,43300.0,46.85,46.85,46.37,46.65,43300.0
2010-08-26 12:00:00,46.65,46.92,46.65,46.77,20300.0,46.65,46.92,46.65,46.77,20300.0
2010-08-26 12:30:00,46.76,46.77,46.55,46.77,15400.0,46.76,46.77,46.55,46.77,15400.0
2010-08-26 13:00:00,46.76,46.99,46.67,46.96,23000.0,46.76,46.99,46.67,46.96,23000.0
2010-08-26 13:30:00,46.97,46.99,46.83,46.96,25900.0,46.97,46.99,46.83,46.96,25900.0
2010-08-26 14:00:00,46.93,46.97,46.75,46.8,19900.0,46.93,46.97,46.75,46.8,19900.0
2010-08-26 14:30:00,46.78,46.9,46.68,46.75,23200.0,46.78,46.9,46.68,46.75,23200.0
2010-08-26 15:00:00,46.75,46.99,46.64,46.98,36100.0,46.75,46.99,46.64,46.98,36100.0
2010-08-26 15:30:00,46.95,47.01,46.81,46.88,84600.0,46.95,47.01,46.81,46.88,84600.0
2010-08-27 09:30:00,47.17,47.17,46.59,46.69,15200.0,47.17,47.17,46.59,46.69,15200.0
2010-08-27 10:00:00,46.7,47.2,46.37,47.15,12400.0,46.7,47.2,46.37,47.15,12400.0
2010-08-27 10:30:00,47.12,47.29,46.96,46.98,18900.0,47.12,47.29,46.96,46.98,18900.0
2010-08-27 11:00:00,46.95,47.39,46.95,47.39,40900.0,46.95,47.39,46.95,47.39,40900.0
2010-08-27 11:30:00,47.39,47.46,47.26,47.43,16300.0,47.39,47.46,47.26,47.43,16300.0
2010-08-27 12:00:00,47.4,47.5,47.39,47.44,21100.0,47.4,47.5,47.39,47.44,21100.0
2010-08-27 12:30:00,47.45,47.49,47.33,47.4,18000.0,47.45,47.49,47.33,47.4,18000.0
2010-08-27 13:00:00,47.39,47.54,47.31,47.49,18500.0,47.39,47.54,47.31,47.49,18500.0
2010-08-27 13:30:00,47.46,47.56,47.35,47.56,12600.0,47.46,47.56,47.35,47.56,12600.0
2010-08-27 14:00:00,47.57,47.61,47.33,47.5,15200.0,47.57,47.61,47.33,47.5,15200.0
2010-08-27 14:30:00,47.57,47.82,47.54,47.6,9600.0,47.57,47.82,47.54,47.6,9600.0
2010-08-27 15:00:00,47.63,47.65,47.52,47.65,21000.0,47.63,47.65,47.52,47.65,21000.0
2010-08-27 15:30:00,47.65,47.65,47.39,47.45,44500.0,47.65,47.65,47.39,47.45,44500.0
2010-08-30 09:30:00,47.16,47.17,46.89,47.02,16900.0,47.16,47.17,46.89,47.02,16900.0
2010-08-30 10:00:00,47.03,47.18,46.89,46.94,17300.0,47.03,47.18,46.89,46.94,17300.0
2010-08-30 10:30:00,46.94,47.09,46.78,47.05,20100.0,46.94,47.09,46.78,47.05,20100.0
2010-08-30 11:00:00,46.99,47.05,46.78,47.03,11000.0,46.99,47.05,46.78,47.03,11000.0
2010-08-30 11:30:00,46.98,47.03,46.84,46.98,11100.0,46.98,47.03,46.84,46.98,11100.0
2010-08-30 12:00:00,46.97,47.03,46.78,46.88,8700.0,46.97,47.03,46.78,46.88,8700.0
2010-08-30 12:30:00,46.87,46.99,46.83,46.92,11500.0,46.87,46.99,46.83,46.92,11500.0
2010-08-30 13:00:00,46.95,47.02,46.72,46.73,12900.0,46.95,47.02,46.72,46.73,12900.0
2010-08-30 13:30:00,46.75,46.93,46.72,46.82,9300.0,46.75,46.93,46.72,46.82,9300.0
2010-08-30 14:00:00,46.79,46.92,46.66,46.76,15000.0,46.79,46.92,46.66,46.76,15000.0
2010-08-30 14:30:00,46.76,46.91,46.71,46.86,39500.0,46.76,46.91,46.71,46.86,39500.0
2010-08-30 15:00:00,46.86,46.94,46.67,46.69,39600.0,46.86,46.94,46.67,46.69,39600.0
2010-08-30 15:30:00,46.69,46.8,46.64,46.66,58200.0,46.69,46.8,46.64,46.66,58200.0
2010-08-31 09:30:00,46.47,46.65,46.19,46.23,29900.0,46.47,46.65,46.19,46.23,29900.0
2010-08-31 10:00:00,46.26,47.1,46.25,46.7,56100.0,46.26,47.1,46.25,46.7,56100.0
2010-08-31 10:30:00,46.68,46.72,46.32,46.66,26700.0,46.68,46.72,46.32,46.66,26700.0
2010-08-31 11:00:00,46.66,46.77,46.35,46.57,24600.0,46.66,46.77,46.35,46.57,24600.0
2010-08-31 11:30:00,46.55,46.83,46.5,46.61,15100.0,46.55,46.83,46.5,46.61,15100.0
2010-08-31 12:00:00,46.64,46.69,46.53,46.62,17700.0,46.64,46.69,46.53,46.62,17700.0
2010-08-31 12:30:00,46.65,46.81,46.46,46.56,29500.0,46.65,46.81,46.46,46.56,29500.0
2010-08-31 13:00:00,46.54,46.67,46.49,46.62,17700.0,46.54,46.67,46.49,46.62,17700.0
2010-08-31 13:30:00,46.62,46.74,46.58,46.66,20400.0,46.62,46.74,46.58,46.66,20400.0
2010-08-31 14:00:00,46.66,46.69,46.49,46.62,24400.0,46.66,46.69,46.49,46.62,24400.0
2010-08-31 14:30:00,46.63,46.63,46.33,46.33,28000.0,46.63,46.63,46.33,46.33,28000.0
2010-08-31 15:00:00,46.36,46.53,46.25,46.39,24900.0,46.36,46.53,46.25,46.39,24900.0
2010-08-31 15:30:00,46.36,46.61,46.16,46.22,102300.0,46.36,46.61,46.16,46.22,102300.0
2010-09-01 09:30:00,46.52,47.16,46.52,46.9,13100.0,46.52,47.16,46.52,46.9,13100.0
2010-09-01 10:00:00,47.09,47.27,47.0,47.26,15500.0,47.09,47.27,47.0,47.26,15500.0
2010-09-01 10:30:00,47.25,47.3,46.78,46.94,41900.0,47.25,47.3,46.78,46.94,41900.0
2010-09-01 11:00:00,46.94,47.17,46.94,47.09,26700.0,46.94,47.17,46.94,47.09,26700.0
2010-09-01 11:30:00,47.12,47.19,47.05,47.07,8300.0,47.12,47.19,47.05,47.07,8300.0
2010-09-01 12:00:00,47.06,47.1,46.97,47.04,22400.0,47.06,47.1,46.97,47.04,22400.0
2010-09-01 12:30:00,47.05,47.05,46.99,46.99,16100.0,47.05,47.05,46.99,46.99,16100.0
2010-09-01 13:00:00,47.0,47.05,46.87,47.02,25700.0,47.0,47.05,46.87,47.02,25700.0
2010-09-01 13:30:00,47.0,47.05,46.92,46.96,10100.0,47.0,47.05,46.92,46.96,10100.0
2010-09-01 14:00:00,46.97,47.08,46.93,46.96,15800.0,46.97,47.08,46.93,46.96,15800.0
2010-09-01 14:30:00,47.02,47.07,46.87,47.04,22600.0,47.02,47.07,46.87,47.04,22600.0
2010-09-01 15:00:00,47.03,47.05,46.89,46.97,26900.0,47.03,47.05,46.89,46.97,26900.0
2010-09-01 15:30:00,46.96,47.16,46.95,47.16,44500.0,46.96,47.16,46.95,47.16,44500.0
2010-09-02 09:30:00,47.19,47.22,46.76,47.22,29900.0,47.19,47.22,46.76,47.22,29900.0
2010-09-02 10:00:00,47.2,47.2,46.94,47.19,16100.0,47.2,47.2,46.94,47.19,16100.0
2010-09-02 10:30:00,47.19,47.38,47.13,47.35,30300.0,47.19,47.38,47.13,47.35,30300.0
2010-09-02 11:00:00,47.35,47.53,47.29,47.51,53400.0,47.35,47.53,47.29,47.51,53400.0
2010-09-02 11:30:00,47.49,47.71,47.49,47.62,35800.0,47.49,47.71,47.49,47.62,35800.0
2010-09-02 12:00:00,47.58,47.82,47.5,47.78,46900.0,47.58,47.82,47.5,47.78,46900.0
2010-09-02 12:30:00,47.78,48.04,47.71,47.98,52500.0,47.78,48.04,47.71,47.98,52500.0
2010-09-02 13:00:00,47.98,48.18,47.97,48.16,17100.0,47.98,48.18,47.97,48.16,17100.0
2010-09-02 13:30:00,48.17,48.3,48.1,48.13,40000.0,48.17,48.3,48.1,48.13,40000.0
2010-09-02 14:00:00,48.13,48.37,48.13,48.29,60100.0,48.13,48.37,48.13,48.29,60100.0
2010-09-02 14:30:00,48.34,48.57,48.34,48.57,107600.0,48.34,48.57,48.34,48.57,107600.0
2010-09-02 15:00:00,48.55,48.62,48.45,48.57,81500.0,48.55,48.62,48.45,48.57,81500.0
2010-09-02 15:30:00,48.56,48.82,48.47,48.56,161800.0,48.56,48.82,48.47,48.56,161800.0
2010-09-03 09:30:00,49.12,49.46,48.91,49.2,28800.0,49.12,49.46,48.91,49.2,28800.0
2010-09-03 10:00:00,49.18,49.32,49.03,49.25,41800.0,49.18,49.32,49.03,49.25,41800.0
2010-09-03 10:30:00,49.25,49.44,49.17,49.39,47400.0,49.25,49.44,49.17,49.39,47400.0
2010-09-03 11:00:00,49.39,49.44,48.99,49.07,37800.0,49.39,49.44,48.99,49.07,37800.0
2010-09-03 11:30:00,49.08,49.14,48.92,49.05,30600.0,49.08,49.14,48.92,49.05,30600.0
2010-09-03 12:00:00,49.06,49.15,49.04,49.11,29300.0,49.06,49.15,49.04,49.11,29300.0
2010-09-03 12:30:00,49.13,49.2,49.11,49.17,28200.0,49.13,49.2,49.11,49.17,28200.0
2010-09-03 13:00:00,49.2,49.24,49.04,49.08,24500.0,49.2,49.24,49.04,49.08,24500.0
2010-09-03 13:30:00,49.08,49.33,49.08,49.33,23900.0,49.08,49.33,49.08,49.33,23900.0
2010-09-03 14:00:00,49.31,49.64,49.31,49.62,34100.0,49.31,49.64,49.31,49.62,34100.0
2010-09-03 14:30:00,49.63,49.71,49.6,49.67,109700.0,49.63,49.71,49.6,49.67,109700.0
2010-09-03 15:00:00,49.63,49.79,49.48,49.7,74800.0,49.63,49.79,49.48,49.7,74800.0
2010-09-03 15:30:00,49.71,50.0,49.68,49.88,269700.0,49.71,50.0,49.68,49.88,269700.0
2010-09-07 09:30:00,49.74,49.94,49.02,49.08,36400.0,49.74,49.94,49.02,49.08,36400.0
2010-09-07 10:00:00,48.96,49.01,48.61,48.61,23600.0,48.96,49.01,48.61,48.61,23600.0
2010-09-07 10:30:00,48.63,48.74,48.53,48.68,20300.0,48.63,48.74,48.53,48.68,20300.0
2010-09-07 11:00:00,48.67,48.71,48.46,48.61,49100.0,48.67,48.71,48.46,48.61,49100.0
2010-09-07 11:30:00,48.67,48.9,48.67,48.9,16000.0,48.67,48.9,48.67,48.9,16000.0
2010-09-07 12:00:00,48.86,48.86,48.46,48.47,14800.0,48.86,48.86,48.46,48.47,14800.0
2010-09-07 12:30:00,48.5,48.53,48.4,48.48,27600.0,48.5,48.53,48.4,48.48,27600.0
2010-09-07 13:00:00,48.5,48.64,48.49,48.63,10800.0,48.5,48.64,48.49,48.63,10800.0
2010-09-07 13:30:00,48.64,48.67,48.53,48.6,12400.0,48.64,48.67,48.53,48.6,12400.0
2010-09-07 14:00:00,48.6,48.75,48.51,48.51,15600.0,48.6,48.75,48.51,48.51,15600.0
2010-09-07 14:30:00,48.54,48.67,48.48,48.63,49100.0,48.54,48.67,48.48,48.63,49100.0
2010-09-07 15:00:00,48.62,48.83,48.52,48.8,50900.0,48.62,48.83,48.52,48.8,50900.0
2010-09-07 15:30:00,48.81,48.85,48.68,48.78,58900.0,48.81,48.85,48.68,48.78,58900.0
2010-09-08 09:30:00,48.78,49.0,48.65,48.77,36800.0,48.78,49.0,48.65,48.77,36800.0
2010-09-08 10:00:00,48.82,48.96,48.7,48.81,13300.0,48.82,48.96,48.7,48.81,13300.0
2010-09-08 10:30:00,48.83,48.91,48.66,48.71,15900.0,48.83,48.91,48.66,48.71,15900.0
2010-09-08 11:00:00,48.71,48.98,48.7,48.79,13600.0,48.71,48.98,48.7,48.79,13600.0
2010-09-08 11:30:00,48.78,48.91,48.72,48.72,8100.0,48.78,48.91,48.72,48.72,8100.0
2010-09-08 12:00:00,48.76,48.78,48.58,48.66,13800.0,48.76,48.78,48.58,48.66,13800.0
2010-09-08 12:30:00,48.66,48.83,48.63,48.83,13100.0,48.66,48.83,48.63,48.83,13100.0
2010-09-08 13:00:00,48.78,48.85,48.62,48.7,39900.0,48.78,48.85,48.62,48.7,39900.0
2010-09-08 13:30:00,48.66,48.66,48.49,48.58,13800.0,48.66,48.66,48.49,48.58,13800.0
2010-09-08 14:00:00,48.5,48.55,48.38,48.47,37400.0,48.5,48.55,48.38,48.47,37400.0
2010-09-08 14:30:00,48.47,48.55,48.45,48.54,45500.0,48.47,48.55,48.45,48.54,45500.0
2010-09-08 15:00:00,48.55,48.6,48.48,48.51,40400.0,48.55,48.6,48.48,48.51,40400.0
2010-09-08 15:30:00,48.5,48.6,48.42,48.55,54700.0,48.5,48.6,48.42,48.55,54700.0
2010-09-09 09:30:00,49.12,49.32,48.98,49.27,43400.0,49.12,49.32,48.98,49.27,43400.0
2010-09-09 10:00:00,49.28,49.39,49.24,49.35,42500.0,49.28,49.39,49.24,49.35,42500.0
2010-09-09 10:30:00,49.37,49.38,49.15,49.34,15000.0,49.37,49.38,49.15,49.34,15000.0
2010-09-09 11:00:00,49.34,49.4,49.25,49.37,16800.0,49.34,49.4,49.25,49.37,16800.0
2010-09-09 11:30:00,49.32,49.48,49.32,49.32,35700.0,49.32,49.48,49.32,49.32,35700.0
2010-09-09 12:00:00,49.33,49.57,49.33,49.53,14800.0,49.33,49.57,49.33,49.53,14800.0
2010-09-09 12:30:00,49.51,49.62,49.49,49.55,13100.0,49.51,49.62,49.49,49.55,13100.0
2010-09-09 13:00:00,49.51,49.57,49.46,49.47,24300.0,49.51,49.57,49.46,49.47,24300.0
2010-09-09 13:30:00,49.49,49.58,49.42,49.46,27600.0,49.49,49.58,49.42,49.46,27600.0
2010-09-09 14:00:00,49.47,49.62,49.33,49.56,32500.0,49.47,49.62,49.33,49.56,32500.0
2010-09-09 14:30:00,49.55,49.76,49.54,49.67,44400.0,49.55,49.76,49.54,49.67,44400.0
2010-09-09 15:00:00,49.67,49.78,49.57,49.71,28600.0,49.67,49.78,49.57,49.71,28600.0
2010-09-09 15:30:00,49.71,49.81,49.63,49.7,96400.0,49.71,49.81,49.63,49.7,96400.0
2010-09-10 09:30:00,49.79,50.62,49.68,50.5,106100.0,49.79,50.62,49.68,50.5,106100.0
2010-09-10 10:00:00,50.48,51.27,50.25,51.05,114500.0,50.48,51.27,50.25,51.05,114500.0
2010-09-10 10:30:00,51.05,51.5,51.05,51.2,134800.0,51.05,51.5,51.05,51.2,134800.0
2010-09-10 11:00:00,51.21,51.21,50.9,51.0,62700.0,51.21,51.21,50.9,51.0,62700.0
2010-09-10 11:30:00,51.0,51.01,50.62,50.62,81000.0,51.0,51.01,50.62,50.62,81000.0
2010-09-10 12:00:00,50.66,50.98,50.66,50.86,24900.0,50.66,50.98,50.66,50.86,24900.0
2010-09-10 12:30:00,50.84,50.93,50.74,50.79,22600.0,50.84,50.93,50.74,50.79,22600.0
2010-09-10 13:00:00,50.84,50.92,50.81,50.82,20800.0,50.84,50.92,50.81,50.82,20800.0
2010-09-10 13:30:00,50.83,50.86,50.75,50.77,19400.0,50.83,50.86,50.75,50.77,19400.0
2010-09-10 14:00:00,50.81,50.82,50.75,50.8,24000.0,50.81,50.82,50.75,50.8,24000.0
2010-09-10 14:30:00,50.81,50.9,50.77,50.9,36400.0,50.81,50.9,50.77,50.9,36400.0
2010-09-10 15:00:00,50.9,50.94,50.86,50.9,58100.0,50.9,50.94,50.86,50.9,58100.0
2010-09-10 15:30:00,50.9,51.08,50.86,50.93,102400.0,50.9,51.08,50.86,50.93,102400.0
2010-09-13 09:30:00,51.28,51.38,50.89,50.9,76200.0,51.28,51.38,50.89,50.9,76200.0
2010-09-13 10:00:00,50.91,50.91,50.51,50.73,51300.0,50.91,50.91,50.51,50.73,51300.0
2010-09-13 10:30:00,50.73,50.74,50.48,50.51,78900.0,50.73,50.74,50.48,50.51,78900.0
2010-09-13 11:00:00,50.46,51.01,50.46,50.85,48800.0,50.46,51.01,50.46,50.85,48800.0
2010-09-13 11:30:00,50.85,50.94,50.75,50.81,47000.0,50.85,50.94,50.75,50.81,47000.0
2010-09-13 12:00:00,50.85,50.85,50.18,50.26,47400.0,50.85,50.85,50.18,50.26,47400.0
2010-09-13 12:30:00,50.3,50.3,49.84,49.87,35800.0,50.3,50.3,49.84,49.87,35800.0
2010-09-13 13:00:00,49.86,50.41,49.86,50.34,15500.0,49.86,50.41,49.86,50.34,15500.0
2010-09-13 13:30:00,50.34,50.41,50.17,50.32,20600.0,50.34,50.41,50.17,50.32,20600.0
2010-09-13 14:00:00,50.37,50.43,50.17,50.4,8100.0,50.37,50.43,50.17,50.4,8100.0
2010-09-13 14:30:00,50.38,50.48,50.35,50.47,17600.0,50.38,50.48,50.35,50.47,17600.0
2010-09-13 15:00:00,50.49,50.6,50.4,50.6,35500.0,50.49,50.6,50.4,50.6,35500.0
2010-09-13 15:30:00,50.58,50.68,50.29,50.31,77000.0,50.58,50.68,50.29,50.31,77000.0
2010-09-14 09:30:00,50.41,50.91,50.31,50.85,43400.0,50.41,50.91,50.31,50.85,43400.0
2010-09-14 10:00:00,50.83,50.91,50.21,50.44,47500.0,50.83,50.91,50.21,50.44,47500.0
2010-09-14 10:30:00,50.45,50.87,50.45,50.86,24900.0,50.45,50.87,50.45,50.86,24900.0
2010-09-14 11:00:00,50.85,50.99,50.59,50.7,19200.0,50.85,50.99,50.59,50.7,19200.0
2010-09-14 11:30:00,50.66,50.85,50.66,50.82,20800.0,50.66,50.85,50.66,50.82,20800.0
2010-09-14 12:00:00,50.83,50.97,50.81,50.81,11900.0,50.83,50.97,50.81,50.81,11900.0
2010-09-14 12:30:00,50.83,50.92,50.8,50.86,16200.0,50.83,50.92,50.8,50.86,16200.0
2010-09-14 13:00:00,50.85,50.88,50.78,50.83,16000.0,50.85,50.88,50.78,50.83,16000.0
2010-09-14 13:30:00,50.83,50.84,50.69,50.71,8000.0,50.83,50.84,50.69,50.71,8000.0
2010-09-14 14:00:00,50.76,50.83,50.76,50.77,19400.0,50.76,50.83,50.76,50.77,19400.0
2010-09-14 14:30:00,50.77,50.84,50.73,50.75,15500.0,50.77,50.84,50.73,50.75,15500.0
2010-09-14 15:00:00,50.78,50.84,50.76,50.8,27900.0,50.78,50.84,50.76,50.8,27900.0
2010-09-14 15:30:00,50.81,50.83,50.63,50.68,71200.0,50.81,50.83,50.63,50.68,71200.0
2010-09-15 09:30:00,50.48,51.36,50.48,50.96,43500.0,50.48,51.36,50.48,50.96,43500.0
2010-09-15 10:00:00,51.01,51.47,50.88,51.45,54600.0,51.01,51.47,50.88,51.45,54600.0
2010-09-15 10:30:00,51.46,51.46,51.18,51.24,61200.0,51.46,51.46,51.18,51.24,61200.0
2010-09-15 11:00:00,51.24,51.3,51.09,51.25,34300.0,51.24,51.3,51.09,51.25,34300.0
2010-09-15 11:30:00,51.22,51.45,51.18,51.37,49400.0,51.22,51.45,51.18,51.37,49400.0
2010-09-15 12:00:00,51.37,51.44,51.26,51.42,34300.0,51.37,51.44,51.26,51.42,34300.0
2010-09-15 12:30:00,51.4,51.7,51.39,51.68,45800.0,51.4,51.7,51.39,51.68,45800.0
2010-09-15 13:00:00,51.65,51.7,51.34,51.37,57200.0,51.65,51.7,51.34,51.37,57200.0
2010-09-15 13:30:00,51.35,51.59,51.33,51.58,78900.0,51.35,51.59,51.33,51.58,78900.0
2010-09-15 14:00:00,51.56,51.6,51.42,51.47,43800.0,51.56,51.6,51.42,51.47,43800.0
2010-09-15 14:30:00,51.47,51.54,51.46,51.51,35400.0,51.47,51.54,51.46,51.51,35400.0
2010-09-15 15:00:00,51.5,51.51,51.46,51.49,77200.0,51.5,51.51,51.46,51.49,77200.0
2010-09-15 15:30:00,51.5,51.51,51.3,51.39,105200.0,51.5,51.51,51.3,51.39,105200.0
2010-09-16 09:30:00,51.42,51.52,51.31,51.5,13200.0,51.42,51.52,51.31,51.5,13200.0
2010-09-16 10:00:00,51.46,51.75,51.38,51.68,29600.0,51.46,51.75,51.38,51.68,29600.0
2010-09-16 10:30:00,51.69,51.78,51.48,51.48,30900.0,51.69,51.78,51.48,51.48,30900.0
2010-09-16 11:00:00,51.48,51.48,51.32,51.37,24900.0,51.48,51.48,51.32,51.37,24900.0
2010-09-16 11:30:00,51.32,51.56,51.32,51.43,25300.0,51.32,51.56,51.32,51.43,25300.0
2010-09-16 12:00:00,51.43,51.43,51.05,51.3,29400.0,51.43,51.43,51.05,51.3,29400.0
2010-09-16 12:30:00,51.3,51.45,51.27,51.34,24100.0,51.3,51.45,51.27,51.34,24100.0
2010-09-16 13:00:00,51.37,51.48,51.22,51.45,13300.0,51.37,51.48,51.22,51.45,13300.0
2010-09-16 13:30:00,51.43,51.46,51.34,51.42,24000.0,51.43,51.46,51.34,51.42,24000.0
2010-09-16 14:00:00,51.44,51.61,51.38,51.56,16500.0,51.44,51.61,51.38,51.56,16500.0
2010-09-16 14:30:00,51.56,51.65,51.51,51.56,31200.0,51.56,51.65,51.51,51.56,31200.0
2010-09-16 15:00:00,51.54,51.76,51.54,51.74,51100.0,51.54,51.76,51.54,51.74,51100.0
2010-09-16 15:30:00,51.75,51.9,51.67,51.68,107000.0,51.75,51.9,51.67,51.68,107000.0
2010-09-17 09:30:00,53.2,54.29,53.02,54.19,471900.0,53.2,54.29,53.02,54.19,471900.0
2010-09-17 10:00:00,54.2,54.59,54.09,54.21,171600.0,54.2,54.59,54.09,54.21,171600.0
2010-09-17 10:30:00,54.19,54.55,54.06,54.5,289600.0,54.19,54.55,54.06,54.5,289600.0
2010-09-17 11:00:00,54.53,54.53,54.35,54.45,207000.0,54.53,54.53,54.35,54.45,207000.0
2010-09-17 11:30:00,54.46,54.8,54.29,54.35,306200.0,54.46,54.8,54.29,54.35,306200.0
2010-09-17 12:00:00,54.32,54.42,54.12,54.21,244200.0,54.32,54.42,54.12,54.21,244200.0
2010-09-17 12:30:00,54.22,54.4,54.19,54.4,115900.0,54.22,54.4,54.19,54.4,115900.0
2010-09-17 13:00:00,54.4,54.85,54.38,54.54,234600.0,54.4,54.85,54.38,54.54,234600.0
2010-09-17 13:30:00,54.55,54.6,54.45,54.51,104800.0,54.55,54.6,54.45,54.51,104800.0
2010-09-17 14:00:00,54.5,54.6,54.49,54.55,206300.0,54.5,54.6,54.49,54.55,206300.0
2010-09-17 14:30:00,54.56,54.68,54.53,54.64,207000.0,54.56,54.68,54.53,54.64,207000.0
2010-09-17 15:00:00,54.65,54.75,54.54,54.63,165100.0,54.65,54.75,54.54,54.63,165100.0
2010-09-17 15:30:00,54.64,54.92,54.47,54.52,331100.0,54.64,54.92,54.47,54.52,331100.0
2010-09-20 09:30:00,55.0,55.0,54.08,54.08,78500.0,55.0,55.0,54.08,54.08,78500.0
2010-09-20 10:00:00,54.09,54.35,54.06,54.18,46600.0,54.09,54.35,54.06,54.18,46600.0
2010-09-20 10:30:00,54.19,54.33,54.02,54.31,39000.0,54.19,54.33,54.02,54.31,39000.0
2010-09-20 11:00:00,54.29,54.31,54.19,54.23,17900.0,54.29,54.31,54.19,54.23,17900.0
2010-09-20 11:30:00,54.25,54.31,54.17,54.23,28400.0,54.25,54.31,54.17,54.23,28400.0
2010-09-20 12:00:00,54.25,54.28,53.97,54.13,22800.0,54.25,54.28,53.97,54.13,22800.0
2010-09-20 12:30:00,54.12,54.25,54.07,54.21,46600.0,54.12,54.25,54.07,54.21,46600.0
2010-09-20 13:00:00,54.27,54.3,54.16,54.26,14300.0,54.27,54.3,54.16,54.26,14300.0
2010-09-20 13:30:00,54.25,54.31,54.05,54.1,28200.0,54.25,54.31,54.05,54.1,28200.0
2010-09-20 14:00:00,54.11,54.12,54.02,54.09,27400.0,54.11,54.12,54.02,54.09,27400.0
2010-09-20 14:30:00,54.09,54.36,54.05,54.31,67100.0,54.09,54.36,54.05,54.31,67100.0
2010-09-20 15:00:00,54.32,54.39,54.26,54.32,34600.0,54.32,54.39,54.26,54.32,34600.0
2010-09-20 15:30:00,54.31,54.51,54.27,54.39,65300.0,54.31,54.51,54.27,54.39,65300.0
2010-09-21 09:30:00,54.15,54.61,53.91,54.56,46000.0,54.15,54.61,53.91,54.56,46000.0
2010-09-21 10:00:00,54.57,54.63,54.49,54.61,29900.0,54.57,54.63,54.49,54.61,29900.0
2010-09-21 10:30:00,54.62,54.63,54.5,54.58,23900.0,54.62,54.63,54.5,54.58,23900.0
2010-09-21 11:00:00,54.57,54.62,54.32,54.34,24800.0,54.57,54.62,54.32,54.34,24800.0
2010-09-21 11:30:00,54.33,54.38,54.13,54.31,29900.0,54.33,54.38,54.13,54.31,29900.0
2010-09-21 12:00:00,54.3,54.3,54.19,54.19,11100.0,54.3,54.3,54.19,54.19,11100.0
2010-09-21 12:30:00,54.19,54.31,54.19,54.22,17500.0,54.19,54.31,54.19,54.22,17500.0
2010-09-21 13:00:00,54.21,54.32,54.18,54.25,26600.0,54.21,54.32,54.18,54.25,26600.0
2010-09-21 13:30:00,54.22,54.29,54.19,54.23,27900.0,54.22,54.29,54.19,54.23,27900.0
2010-09-21 14:00:00,54.25,54.3,54.08,54.21,44000.0,54.25,54.3,54.08,54.21,44000.0
2010-09-21 14:30:00,54.2,54.26,54.12,54.23,65200.0,54.2,54.26,54.12,54.23,65200.0
2010-09-21 15:00:00,54.19,54.35,54.07,54.27,50200.0,54.19,54.35,54.07,54.27,50200.0
2010-09-21 15:30:00,54.28,54.28,54.06,54.2,66000.0,54.28,54.28,54.06,54.2,66000.0
2010-09-22 09:30:00,53.88,55.0,53.88,54.97,90000.0,53.88,55.0,53.88,54.97,90000.0
2010-09-22 10:00:00,54.93,54.98,54.47,54.59,42600.0,54.93,54.98,54.47,54.59,42600.0
2010-09-22 10:30:00,54.58,54.6,54.48,54.55,20200.0,54.58,54.6,54.48,54.55,20200.0
2010-09-22 11:00:00,54.56,54.6,54.43,54.53,23300.0,54.56,54.6,54.43,54.53,23300.0
2010-09-22 11:30:00,54.52,54.83,54.47,54.65,25100.0,54.52,54.83,54.47,54.65,25100.0
2010-09-22 12:00:00,54.65,54.85,54.53,54.7,15900.0,54.65,54.85,54.53,54.7,15900.0
2010-09-22 12:30:00,54.7,54.7,54.4,54.41,17900.0,54.7,54.7,54.4,54.41,17900.0
2010-09-22 13:00:00,54.42,54.56,54.22,54.24,36200.0,54.42,54.56,54.22,54.24,36200.0
2010-09-22 13:30:00,54.27,54.36,54.16,54.29,21000.0,54.27,54.36,54.16,54.29,21000.0
2010-09-22 14:00:00,54.23,54.41,54.15,54.26,31200.0,54.23,54.41,54.15,54.26,31200.0
2010-09-22 14:30:00,54.24,54.46,54.24,54.39,32200.0,54.24,54.46,54.24,54.39,32200.0
2010-09-22 15:00:00,54.37,54.5,54.25,54.26,33400.0,54.37,54.5,54.25,54.26,33400.0
2010-09-22 15:30:00,54.26,54.36,54.2,54.33,59600.0,54.26,54.36,54.2,54.33,59600.0
2010-09-23 09:30:00,54.01,54.49,53.8,54.31,32200.0,54.01,54.49,53.8,54.31,32200.0
2010-09-23 10:00:00,54.29,54.53,53.92,54.15,65300.0,54.29,54.53,53.92,54.15,65300.0
2010-09-23 10:30:00,54.19,54.26,53.98,54.02,51700.0,54.19,54.26,53.98,54.02,51700.0
2010-09-23 11:00:00,54.02,54.08,53.99,54.05,43600.0,54.02,54.08,53.99,54.05,43600.0
2010-09-23 11:30:00,54.07,54.2,54.02,54.1,43400.0,54.07,54.2,54.02,54.1,43400.0
2010-09-23 12:00:00,54.05,54.24,54.0,54.15,35200.0,54.05,54.24,54.0,54.15,35200.0
2010-09-23 12:30:00,54.17,54.41,54.16,54.32,11600.0,54.17,54.41,54.16,54.32,11600.0
2010-09-23 13:00:00,54.34,54.57,54.26,54.5,20800.0,54.34,54.57,54.26,54.5,20800.0
2010-09-23 13:30:00,54.49,54.58,54.39,54.42,16900.0,54.49,54.58,54.39,54.42,16900.0
2010-09-23 14:00:00,54.42,54.62,54.42,54.51,22100.0,54.42,54.62,54.42,54.51,22100.0
2010-09-23 14:30:00,54.52,54.6,54.33,54.41,43000.0,54.52,54.6,54.33,54.41,43000.0
2010-09-23 15:00:00,54.4,54.48,54.24,54.31,58700.0,54.4,54.48,54.24,54.31,58700.0
2010-09-23 15:30:00,54.33,54.42,54.25,54.38,91900.0,54.33,54.42,54.25,54.38,91900.0
2010-09-24 09:30:00,54.93,55.0,54.45,54.56,34000.0,54.93,55.0,54.45,54.56,34000.0
2010-09-24 10:00:00,54.49,54.86,54.37,54.81,15900.0,54.49,54.86,54.37,54.81,15900.0
2010-09-24 10:30:00,54.82,55.0,54.8,54.94,17100.0,54.82,55.0,54.8,54.94,17100.0
2010-09-24 11:00:00,54.99,55.0,54.71,54.75,23600.0,54.99,55.0,54.71,54.75,23600.0
2010-09-24 11:30:00,54.79,54.95,54.71,54.9,38800.0,54.79,54.95,54.71,54.9,38800.0
2010-09-24 12:00:00,54.9,55.18,54.89,55.18,59600.0,54.9,55.18,54.89,55.18,59600.0
2010-09-24 12:30:00,55.14,55.4,55.14,55.29,46600.0,55.14,55.4,55.14,55.29,46600.0
2010-09-24 13:00:00,55.29,55.39,55.24,55.36,34600.0,55.29,55.39,55.24,55.36,34600.0
2010-09-24 13:30:00,55.32,55.44,55.25,55.28,30500.0,55.32,55.44,55.25,55.28,30500.0
2010-09-24 14:00:00,55.31,55.33,55.22,55.23,40600.0,55.31,55.33,55.22,55.23,40600.0
2010-09-24 14:30:00,55.26,55.39,55.17,55.25,34600.0,55.26,55.39,55.17,55.25,34600.0
2010-09-24 15:00:00,55.25,55.42,55.24,55.33,40900.0,55.25,55.42,55.24,55.33,40900.0
2010-09-24 15:30:00,55.37,55.55,55.34,55.46,99600.0,55.37,55.55,55.34,55.46,99600.0
2010-09-27 09:30:00,55.44,55.44,54.86,55.07,33200.0,55.44,55.44,54.86,55.07,33200.0
2010-09-27 10:00:00,55.02,55.17,54.91,55.01,30300.0,55.02,55.17,54.91,55.01,30300.0
2010-09-27 10:30:00,55.09,55.11,55.0,55.03,30400.0,55.09,55.11,55.0,55.03,30400.0
2010-09-27 11:00:00,55.03,55.27,55.0,55.26,47400.0,55.03,55.27,55.0,55.26,47400.0
2010-09-27 11:30:00,55.21,55.43,55.19,55.25,31800.0,55.21,55.43,55.19,55.25,31800.0
2010-09-27 12:00:00,55.21,55.35,55.19,55.25,47100.0,55.21,55.35,55.19,55.25,47100.0
2010-09-27 12:30:00,55.24,55.29,55.04,55.13,62200.0,55.24,55.29,55.04,55.13,62200.0
2010-09-27 13:00:00,55.19,55.42,55.12,55.27,34100.0,55.19,55.42,55.12,55.27,34100.0
2010-09-27 13:30:00,55.27,55.59,55.27,55.52,49600.0,55.27,55.59,55.27,55.52,49600.0
2010-09-27 14:00:00,55.56,55.96,55.52,55.87,69000.0,55.56,55.96,55.52,55.87,69000.0
2010-09-27 14:30:00,55.85,55.96,55.66,55.71,64900.0,55.85,55.96,55.66,55.71,64900.0
2010-09-27 15:00:00,55.69,55.75,55.51,55.62,69200.0,55.69,55.75,55.51,55.62,69200.0
2010-09-27 15:30:00,55.63,55.79,55.63,55.72,129600.0,55.63,55.79,55.63,55.72,129600.0
2010-09-28 09:30:00,55.7,56.0,55.63,55.71,52100.0,55.7,56.0,55.63,55.71,52100.0
2010-09-28 10:00:00,55.71,56.0,55.67,55.79,83100.0,55.71,56.0,55.67,55.79,83100.0
2010-09-28 10:30:00,55.78,56.29,55.77,56.01,78600.0,55.78,56.29,55.77,56.01,78600.0
2010-09-28 11:00:00,56.05,56.2,55.95,56.17,47100.0,56.05,56.2,55.95,56.17,47100.0
2010-09-28 11:30:00,56.19,56.29,56.01,56.26,43400.0,56.19,56.29,56.01,56.26,43400.0
2010-09-28 12:00:00,56.21,56.35,56.04,56.19,53400.0,56.21,56.35,56.04,56.19,53400.0
2010-09-28 12:30:00,56.16,56.17,55.97,56.03,54200.0,56.16,56.17,55.97,56.03,54200.0
2010-09-28 13:00:00,56.03,56.13,55.97,56.05,41600.0,56.03,56.13,55.97,56.05,41600.0
2010-09-28 13:30:00,56.07,56.15,55.99,56.12,19000.0,56.07,56.15,55.99,56.12,19000.0
2010-09-28 14:00:00,56.15,56.19,56.06,56.12,23200.0,56.15,56.19,56.06,56.12,23200.0
2010-09-28 14:30:00,56.13,56.22,55.96,56.14,272900.0,56.13,56.22,55.96,56.14,272900.0
2010-09-28 15:00:00,56.13,56.16,56.0,56.1,175700.0,56.13,56.16,56.0,56.1,175700.0
2010-09-28 15:30:00,56.12,56.2,55.99,56.05,195600.0,56.12,56.2,55.99,56.05,195600.0
2010-09-29 09:30:00,55.83,56.17,55.73,56.06,20000.0,55.83,56.17,55.73,56.06,20000.0
2010-09-29 10:00:00,56.06,56.36,55.98,56.04,53400.0,56.06,56.36,55.98,56.04,53400.0
2010-09-29 10:30:00,56.04,56.31,56.0,56.3,44800.0,56.04,56.31,56.0,56.3,44800.0
2010-09-29 11:00:00,56.29,56.48,56.18,56.41,45500.0,56.29,56.48,56.18,56.41,45500.0
2010-09-29 11:30:00,56.42,56.65,56.36,56.59,32500.0,56.42,56.65,56.36,56.59,32500.0
2010-09-29 12:00:00,56.59,56.63,56.4,56.4,22100.0,56.59,56.63,56.4,56.4,22100.0
2010-09-29 12:30:00,56.4,56.55,56.33,56.4,48400.0,56.4,56.55,56.33,56.4,48400.0
2010-09-29 13:00:00,56.42,56.56,56.4,56.55,31500.0,56.42,56.56,56.4,56.55,31500.0
2010-09-29 13:30:00,56.54,56.55,56.34,56.45,25000.0,56.54,56.55,56.34,56.45,25000.0
2010-09-29 14:00:00,56.49,56.62,56.47,56.5,13800.0,56.49,56.62,56.47,56.5,13800.0
2010-09-29 14:30:00,56.48,56.58,56.3,56.34,144500.0,56.48,56.58,56.3,56.34,144500.0
2010-09-29 15:00:00,56.37,56.38,56.06,56.2,476400.0,56.37,56.38,56.06,56.2,476400.0
2010-09-29 15:30:00,56.2,56.21,55.98,56.11,129600.0,56.2,56.21,55.98,56.11,129600.0
2010-09-30 09:30:00,56.44,56.75,56.38,56.57,129100.0,56.44,56.75,56.38,56.57,129100.0
2010-09-30 10:00:00,56.54,57.16,56.47,56.56,192900.0,56.54,57.16,56.47,56.56,192900.0
2010-09-30 10:30:00,56.58,56.63,56.28,56.3,51700.0,56.58,56.63,56.28,56.3,51700.0
2010-09-30 11:00:00,56.28,56.41,56.04,56.34,88900.0,56.28,56.41,56.04,56.34,88900.0
2010-09-30 11:30:00,56.35,56.64,56.26,56.6,53100.0,56.35,56.64,56.26,56.6,53100.0
2010-09-30 12:00:00,56.6,56.64,56.51,56.57,63500.0,56.6,56.64,56.51,56.57,63500.0
2010-09-30 12:30:00,56.54,56.58,56.41,56.46,103200.0,56.54,56.58,56.41,56.46,103200.0
2010-09-30 13:00:00,56.47,56.68,56.47,56.63,40200.0,56.47,56.68,56.47,56.63,40200.0
2010-09-30 13:30:00,56.62,56.69,56.6,56.69,28300.0,56.62,56.69,56.6,56.69,28300.0
2010-09-30 14:00:00,56.71,56.81,56.64,56.71,66700.0,56.71,56.81,56.64,56.71,66700.0
2010-09-30 14:30:00,56.71,56.73,56.48,56.48,162400.0,56.71,56.73,56.48,56.48,162400.0
2010-09-30 15:00:00,56.45,56.55,55.91,55.94,97400.0,56.45,56.55,55.91,55.94,97400.0
2010-09-30 15:30:00,55.93,56.27,55.91,56.01,95600.0,55.93,56.27,55.91,56.01,95600.0
2010-10-01 09:30:00,56.99,56.99,56.01,56.07,31100.0,56.99,56.99,56.01,56.07,31100.0
2010-10-01 10:00:00,56.14,56.14,55.64,55.99,50200.0,56.14,56.14,55.64,55.99,50200.0
2010-10-01 10:30:00,56.0,56.11,55.9,56.01,52100.0,56.0,56.11,55.9,56.01,52100.0
2010-10-01 11:00:00,56.0,56.06,55.89,55.95,36000.0,56.0,56.06,55.89,55.95,36000.0
2010-10-01 11:30:00,55.96,56.1,55.93,56.0,16300.0,55.96,56.1,55.93,56.0,16300.0
2010-10-01 12:00:00,56.01,56.04,55.9,56.0,36600.0,56.01,56.04,55.9,56.0,36600.0
2010-10-01 12:30:00,55.98,56.07,55.93,55.96,21900.0,55.98,56.07,55.93,55.96,21900.0
2010-10-01 13:00:00,55.96,56.09,55.95,55.96,22300.0,55.96,56.09,55.95,55.96,22300.0
2010-10-01 13:30:00,55.96,55.99,55.88,55.9,26600.0,55.96,55.99,55.88,55.9,26600.0
2010-10-01 14:00:00,55.91,56.1,55.88,56.06,19600.0,55.91,56.1,55.88,56.06,19600.0
2010-10-01 14:30:00,56.04,56.35,56.0,56.34,37900.0,56.04,56.35,56.0,56.34,37900.0
2010-10-01 15:00:00,56.33,56.55,56.29,56.53,57900.0,56.33,56.55,56.29,56.53,57900.0
2010-10-01 15:30:00,56.5,56.58,56.43,56.5,90600.0,56.5,56.58,56.43,56.5,90600.0
2010-10-04 09:30:00,56.81,57.14,56.17,56.17,40300.0,56.81,57.14,56.17,56.17,40300.0
2010-10-04 10:00:00,56.18,56.52,56.1,56.25,20100.0,56.18,56.52,56.1,56.25,20100.0
2010-10-04 10:30:00,56.26,56.3,56.1,56.25,19900.0,56.26,56.3,56.1,56.25,19900.0
2010-10-04 11:00:00,56.28,56.28,55.9,55.91,23800.0,56.28,56.28,55.9,55.91,23800.0
2010-10-04 11:30:00,55.9,56.11,55.8,55.95,23300.0,55.9,56.11,55.8,55.95,23300.0
2010-10-04 12:00:00,55.87,56.01,55.76,55.78,63000.0,55.87,56.01,55.76,55.78,63000.0
2010-10-04 12:30:00,55.78,56.09,55.73,56.04,42900.0,55.78,56.09,55.73,56.04,42900.0
2010-10-04 13:00:00,56.07,56.16,55.96,56.0,13700.0,56.07,56.16,55.96,56.0,13700.0
2010-10-04 13:30:00,55.99,56.03,55.93,55.99,16700.0,55.99,56.03,55.93,55.99,16700.0
2010-10-04 14:00:00,56.0,56.07,55.9,55.95,33200.0,56.0,56.07,55.9,55.95,33200.0
2010-10-04 14:30:00,55.9,56.03,55.86,55.96,26800.0,55.9,56.03,55.86,55.96,26800.0
2010-10-04 15:00:00,55.96,56.06,55.8,55.87,63400.0,55.96,56.06,55.8,55.87,63400.0
2010-10-04 15:30:00,55.85,56.05,55.85,56.0,68000.0,55.85,56.05,55.85,56.0,68000.0
2010-10-05 09:30:00,56.29,56.68,56.29,56.6,39800.0,56.29,56.68,56.29,56.6,39800.0
2010-10-05 10:00:00,56.59,56.71,56.43,56.56,65900.0,56.59,56.71,56.43,56.56,65900.0
2010-10-05 10:30:00,56.6,56.63,56.36,56.36,32300.0,56.6,56.63,56.36,56.36,32300.0
2010-10-05 11:00:00,56.39,56.4,56.28,56.38,30300.0,56.39,56.4,56.28,56.38,30300.0
2010-10-05 11:30:00,56.39,56.74,56.35,56.71,38800.0,56.39,56.74,56.35,56.71,38800.0
2010-10-05 12:00:00,56.73,56.83,56.67,56.79,23300.0,56.73,56.83,56.67,56.79,23300.0
2010-10-05 12:30:00,56.8,56.8,56.63,56.76,28000.0,56.8,56.8,56.63,56.76,28000.0
2010-10-05 13:00:00,56.74,56.84,56.67,56.7,24700.0,56.74,56.84,56.67,56.7,24700.0
2010-10-05 13:30:00,56.7,56.77,56.63,56.72,26100.0,56.7,56.77,56.63,56.72,26100.0
2010-10-05 14:00:00,56.72,56.8,56.6,56.67,24600.0,56.72,56.8,56.6,56.67,24600.0
2010-10-05 14:30:00,56.67,56.81,56.64,56.73,38200.0,56.67,56.81,56.64,56.73,38200.0
2010-10-05 15:00:00,56.75,57.0,56.75,56.86,46500.0,56.75,57.0,56.75,56.86,46500.0
2010-10-05 15:30:00,56.87,56.98,56.8,56.98,85000.0,56.87,56.98,56.8,56.98,85000.0
2010-10-06 09:30:00,56.75,57.13,56.75,56.77,35200.0,56.75,57.13,56.75,56.77,35200.0
2010-10-06 10:00:00,56.74,56.81,56.49,56.5,15400.0,56.74,56.81,56.49,56.5,15400.0
2010-10-06 10:30:00,56.49,56.5,56.16,56.24,21400.0,56.49,56.5,56.16,56.24,21400.0
2010-10-06 11:00:00,56.25,56.28,55.82,55.83,44600.0,56.25,56.28,55.82,55.83,44600.0
2010-10-06 11:30:00,55.82,55.91,55.72,55.76,82700.0,55.82,55.91,55.72,55.76,82700.0
2010-10-06 12:00:00,55.79,55.89,55.73,55.77,157300.0,55.79,55.89,55.73,55.77,157300.0
2010-10-06 12:30:00,55.76,55.82,55.76,55.77,82700.0,55.76,55.82,55.76,55.77,82700.0
2010-10-06 13:00:00,55.78,55.78,55.07,55.15,141300.0,55.78,55.78,55.07,55.15,141300.0
2010-10-06 13:30:00,55.18,55.33,55.1,55.14,39100.0,55.18,55.33,55.1,55.14,39100.0
2010-10-06 14:00:00,55.13,55.26,54.85,54.85,281900.0,55.13,55.26,54.85,54.85,281900.0
2010-10-06 14:30:00,54.85,54.85,54.21,54.36,143900.0,54.85,54.85,54.21,54.36,143900.0
2010-10-06 15:00:00,54.38,54.56,53.98,54.11,138100.0,54.38,54.56,53.98,54.11,138100.0
2010-10-06 15:30:00,54.11,55.17,54.03,55.17,371400.0,54.11,55.17,54.03,55.17,371400.0
2010-10-07 09:30:00,55.13,55.55,54.99,55.09,71100.0,55.13,55.55,54.99,55.09,71100.0
2010-10-07 10:00:00,55.07,55.4,55.03,55.4,68400.0,55.07,55.4,55.03,55.4,68400.0
2010-10-07 10:30:00,55.42,55.5,55.34,55.34,27300.0,55.42,55.5,55.34,55.34,27300.0
2010-10-07 11:00:00,55.34,55.43,55.2,55.35,49500.0,55.34,55.43,55.2,55.35,49500.0
2010-10-07 11:30:00,55.35,55.44,55.3,55.3,46200.0,55.35,55.44,55.3,55.3,46200.0
2010-10-07 12:00:00,55.28,55.32,55.01,55.06,36500.0,55.28,55.32,55.01,55.06,36500.0
2010-10-07 12:30:00,55.01,55.25,54.95,55.25,37200.0,55.01,55.25,54.95,55.25,37200.0
2010-10-07 13:00:00,55.26,55.27,55.06,55.25,13000.0,55.26,55.27,55.06,55.25,13000.0
2010-10-07 13:30:00,55.25,55.52,55.25,55.47,16600.0,55.25,55.52,55.25,55.47,16600.0
2010-10-07 14:00:00,55.47,55.52,55.41,55.49,33500.0,55.47,55.52,55.41,55.49,33500.0
2010-10-07 14:30:00,55.5,55.52,55.28,55.35,31700.0,55.5,55.52,55.28,55.35,31700.0
2010-10-07 15:00:00,55.33,55.47,55.31,55.41,26400.0,55.33,55.47,55.31,55.41,26400.0
2010-10-07 15:30:00,55.39,55.49,55.33,55.38,70200.0,55.39,55.49,55.33,55.38,70200.0
2010-10-08 09:30:00,55.55,55.99,55.55,55.83,100000.0,55.55,55.99,55.55,55.83,100000.0
2010-10-08 10:00:00,55.81,55.86,55.46,55.7,65000.0,55.81,55.86,55.46,55.7,65000.0
2010-10-08 10:30:00,55.6,55.82,55.6,55.68,34300.0,55.6,55.82,55.6,55.68,34300.0
2010-10-08 11:00:00,55.72,55.88,55.67,55.87,10200.0,55.72,55.88,55.67,55.87,10200.0
2010-10-08 11:30:00,55.89,55.99,55.86,55.96,8300.0,55.89,55.99,55.86,55.96,8300.0
2010-10-08 12:00:00,55.95,55.96,55.82,55.85,6700.0,55.95,55.96,55.82,55.85,6700.0
2010-10-08 12:30:00,55.87,55.95,55.82,55.87,13200.0,55.87,55.95,55.82,55.87,13200.0
2010-10-08 13:00:00,55.88,56.0,55.83,55.95,84100.0,55.88,56.0,55.83,55.95,84100.0
2010-10-08 13:30:00,55.95,56.0,55.77,55.78,13600.0,55.95,56.0,55.77,55.78,13600.0
2010-10-08 14:00:00,55.79,56.0,55.75,55.94,48000.0,55.79,56.0,55.75,55.94,48000.0
2010-10-08 14:30:00,55.97,55.97,55.88,55.91,23500.0,55.97,55.97,55.88,55.91,23500.0
2010-10-08 15:00:00,55.9,55.97,55.86,55.87,29100.0,55.9,55.97,55.86,55.87,29100.0
2010-10-08 15:30:00,55.87,55.9,55.71,55.82,97900.0,55.87,55.9,55.71,55.82,97900.0
2010-10-11 09:30:00,55.54,55.63,54.5,54.92,79800.0,55.54,55.63,54.5,54.92,79800.0
2010-10-11 10:00:00,54.91,55.08,54.82,54.97,36300.0,54.91,55.08,54.82,54.97,36300.0
2010-10-11 10:30:00,55.0,55.17,54.94,55.14,64500.0,55.0,55.17,54.94,55.14,64500.0
2010-10-11 11:00:00,55.14,55.41,55.06,55.25,13700.0,55.14,55.41,55.06,55.25,13700.0
2010-10-11 11:30:00,55.28,55.42,55.28,55.35,14000.0,55.28,55.42,55.28,55.35,14000.0
2010-10-11 12:00:00,55.36,55.5,55.36,55.48,13600.0,55.36,55.5,55.36,55.48,13600.0
2010-10-11 12:30:00,55.46,55.52,55.4,55.45,25900.0,55.46,55.52,55.4,55.45,25900.0
2010-10-11 13:00:00,55.44,55.63,55.4,55.62,11300.0,55.44,55.63,55.4,55.62,11300.0
2010-10-11 13:30:00,55.62,55.63,55.47,55.52,23800.0,55.62,55.63,55.47,55.52,23800.0
2010-10-11 14:00:00,55.5,55.79,55.5,55.77,13700.0,55.5,55.79,55.5,55.77,13700.0
2010-10-11 14:30:00,55.77,55.85,55.76,55.79,29700.0,55.77,55.85,55.76,55.79,29700.0
2010-10-11 15:00:00,55.77,55.84,55.66,55.66,15300.0,55.77,55.84,55.66,55.66,15300.0
2010-10-11 15:30:00,55.65,55.76,55.54,55.71,89900.0,55.65,55.76,55.54,55.71,89900.0
2010-10-12 09:30:00,55.64,55.8,55.19,55.56,77200.0,55.64,55.8,55.19,55.56,77200.0
2010-10-12 10:00:00,55.46,56.0,55.38,55.84,42000.0,55.46,56.0,55.38,55.84,42000.0
2010-10-12 10:30:00,55.87,55.98,55.81,55.93,49100.0,55.87,55.98,55.81,55.93,49100.0
2010-10-12 11:00:00,55.92,56.11,55.9,55.95,21400.0,55.92,56.11,55.9,55.95,21400.0
2010-10-12 11:30:00,55.94,56.06,55.84,56.01,17300.0,55.94,56.06,55.84,56.01,17300.0
2010-10-12 12:00:00,55.99,56.02,55.86,55.88,12700.0,55.99,56.02,55.86,55.88,12700.0
2010-10-12 12:30:00,55.84,56.01,55.84,56.0,13300.0,55.84,56.01,55.84,56.0,13300.0
2010-10-12 13:00:00,56.0,56.05,55.97,55.97,16600.0,56.0,56.05,55.97,55.97,16600.0
2010-10-12 13:30:00,55.95,56.03,55.88,56.03,14600.0,55.95,56.03,55.88,56.03,14600.0
2010-10-12 14:00:00,56.02,56.13,55.94,55.99,40300.0,56.02,56.13,55.94,55.99,40300.0
2010-10-12 14:30:00,56.01,56.02,55.88,56.02,26100.0,56.01,56.02,55.88,56.02,26100.0
2010-10-12 15:00:00,56.01,56.13,55.97,56.12,28000.0,56.01,56.13,55.97,56.12,28000.0
2010-10-12 15:30:00,56.18,56.18,56.0,56.01,58900.0,56.18,56.18,56.0,56.01,58900.0
2010-10-13 09:30:00,56.26,56.26,55.97,56.19,54500.0,56.26,56.26,55.97,56.19,54500.0
2010-10-13 10:00:00,56.24,56.26,55.57,55.65,53900.0,56.24,56.26,55.57,55.65,53900.0
2010-10-13 10:30:00,55.61,55.97,55.55,55.97,30100.0,55.61,55.97,55.55,55.97,30100.0
2010-10-13 11:00:00,55.98,55.98,55.85,55.91,16000.0,55.98,55.98,55.85,55.91,16000.0
2010-10-13 11:30:00,55.91,56.04,55.85,55.93,30700.0,55.91,56.04,55.85,55.93,30700.0
2010-10-13 12:00:00,55.94,55.97,55.8,55.95,17600.0,55.94,55.97,55.8,55.95,17600.0
2010-10-13 12:30:00,55.97,56.15,55.97,56.08,21100.0,55.97,56.15,55.97,56.08,21100.0
2010-10-13 13:00:00,56.02,56.03,55.63,55.68,48900.0,56.02,56.03,55.63,55.68,48900.0
2010-10-13 13:30:00,55.67,55.87,55.67,55.87,19900.0,55.67,55.87,55.67,55.87,19900.0
2010-10-13 14:00:00,55.85,56.08,55.84,55.99,9800.0,55.85,56.08,55.84,55.99,9800.0
2010-10-13 14:30:00,55.98,56.1,55.97,56.05,11800.0,55.98,56.1,55.97,56.05,11800.0
2010-10-13 15:00:00,56.07,56.07,55.91,55.98,25200.0,56.07,56.07,55.91,55.98,25200.0
2010-10-13 15:30:00,55.97,56.07,55.83,55.87,55600.0,55.97,56.07,55.83,55.87,55600.0
2010-10-14 09:30:00,55.83,56.34,55.83,56.11,19900.0,55.83,56.34,55.83,56.11,19900.0
2010-10-14 10:00:00,56.12,56.37,56.06,56.25,57600.0,56.12,56.37,56.06,56.25,57600.0
2010-10-14 10:30:00,56.24,56.35,56.17,56.27,14600.0,56.24,56.35,56.17,56.27,14600.0
2010-10-14 11:00:00,56.25,56.34,56.12,56.3,30300.0,56.25,56.34,56.12,56.3,30300.0
2010-10-14 11:30:00,56.3,56.32,55.96,55.99,42700.0,56.3,56.32,55.96,55.99,42700.0
2010-10-14 12:00:00,55.99,56.02,55.86,55.93,18400.0,55.99,56.02,55.86,55.93,18400.0
2010-10-14 12:30:00,55.93,56.0,55.91,55.95,19700.0,55.93,56.0,55.91,55.95,19700.0
2010-10-14 13:00:00,55.96,56.01,55.72,55.74,177100.0,55.96,56.01,55.72,55.74,177100.0
2010-10-14 13:30:00,55.76,55.91,55.76,55.87,14400.0,55.76,55.91,55.76,55.87,14400.0
2010-10-14 14:00:00,55.87,55.87,55.65,55.67,11600.0,55.87,55.87,55.65,55.67,11600.0
2010-10-14 14:30:00,55.65,55.72,55.56,55.65,39800.0,55.65,55.72,55.56,55.65,39800.0
2010-10-14 15:00:00,55.62,55.73,55.61,55.62,77400.0,55.62,55.73,55.61,55.62,77400.0
2010-10-14 15:30:00,55.62,55.79,55.62,55.73,76300.0,55.62,55.79,55.62,55.73,76300.0
2010-10-15 09:30:00,55.89,56.29,55.8,55.92,48700.0,55.89,56.29,55.8,55.92,48700.0
2010-10-15 10:00:00,55.89,56.0,55.69,55.82,32200.0,55.89,56.0,55.69,55.82,32200.0
2010-10-15 10:30:00,55.83,55.98,55.72,55.91,20300.0,55.83,55.98,55.72,55.91,20300.0
2010-10-15 11:00:00,55.88,55.97,55.78,55.95,25200.0,55.88,55.97,55.78,55.95,25200.0
2010-10-15 11:30:00,55.97,55.97,55.83,55.86,24100.0,55.97,55.97,55.83,55.86,24100.0
2010-10-15 12:00:00,55.89,55.97,55.83,55.92,21600.0,55.89,55.97,55.83,55.92,21600.0
2010-10-15 12:30:00,55.88,55.94,55.87,55.9,10600.0,55.88,55.94,55.87,55.9,10600.0
2010-10-15 13:00:00,55.92,55.97,55.88,55.91,44500.0,55.92,55.97,55.88,55.91,44500.0
2010-10-15 13:30:00,55.92,55.93,55.74,55.75,13300.0,55.92,55.93,55.74,55.75,13300.0
2010-10-15 14:00:00,55.76,55.84,55.7,55.78,17400.0,55.76,55.84,55.7,55.78,17400.0
2010-10-15 14:30:00,55.8,55.82,55.66,55.7,41500.0,55.8,55.82,55.66,55.7,41500.0
2010-10-15 15:00:00,55.71,55.71,55.49,55.49,76400.0,55.71,55.71,55.49,55.49,76400.0
2010-10-15 15:30:00,55.49,55.64,55.39,55.41,229600.0,55.49,55.64,55.39,55.41,229600.0
2010-10-18 09:30:00,55.65,55.83,55.6,55.76,25900.0,55.65,55.83,55.6,55.76,25900.0
2010-10-18 10:00:00,55.74,55.74,55.49,55.6,21400.0,55.74,55.74,55.49,55.6,21400.0
2010-10-18 10:30:00,55.62,55.77,55.49,55.54,21600.0,55.62,55.77,55.49,55.54,21600.0
2010-10-18 11:00:00,55.53,55.56,55.39,55.44,22500.0,55.53,55.56,55.39,55.44,22500.0
2010-10-18 11:30:00,55.44,55.63,55.35,55.63,15800.0,55.44,55.63,55.35,55.63,15800.0
2010-10-18 12:00:00,55.63,55.63,55.51,55.55,7100.0,55.63,55.63,55.51,55.55,7100.0
2010-10-18 12:30:00,55.54,55.62,55.5,55.54,12200.0,55.54,55.62,55.5,55.54,12200.0
2010-10-18 13:00:00,55.56,55.58,55.49,55.51,12700.0,55.56,55.58,55.49,55.51,12700.0
2010-10-18 13:30:00,55.51,55.58,55.5,55.54,11500.0,55.51,55.58,55.5,55.54,11500.0
2010-10-18 14:00:00,55.52,55.55,55.41,55.42,36100.0,55.52,55.55,55.41,55.42,36100.0
2010-10-18 14:30:00,55.45,55.49,55.33,55.36,31000.0,55.45,55.49,55.33,55.36,31000.0
2010-10-18 15:00:00,55.37,55.53,55.34,55.49,33400.0,55.37,55.53,55.34,55.49,33400.0
2010-10-18 15:30:00,55.49,55.51,55.38,55.4,74900.0,55.49,55.51,55.38,55.4,74900.0
2010-10-19 09:30:00,54.88,55.05,54.35,54.75,106800.0,54.88,55.05,54.35,54.75,106800.0
2010-10-19 10:00:00,54.78,55.02,54.64,54.87,76300.0,54.78,55.02,54.64,54.87,76300.0
2010-10-19 10:30:00,54.89,54.9,54.74,54.86,43200.0,54.89,54.9,54.74,54.86,43200.0
2010-10-19 11:00:00,54.84,54.86,54.71,54.77,60500.0,54.84,54.86,54.71,54.77,60500.0
2010-10-19 11:30:00,54.78,54.86,54.69,54.81,31600.0,54.78,54.86,54.69,54.81,31600.0
2010-10-19 12:00:00,54.82,54.83,54.76,54.77,9400.0,54.82,54.83,54.76,54.77,9400.0
2010-10-19 12:30:00,54.79,54.82,54.69,54.82,6100.0,54.79,54.82,54.69,54.82,6100.0
2010-10-19 13:00:00,54.82,54.82,54.61,54.64,13400.0,54.82,54.82,54.61,54.64,13400.0
2010-10-19 13:30:00,54.6,54.65,54.51,54.56,34800.0,54.6,54.65,54.51,54.56,34800.0
2010-10-19 14:00:00,54.55,54.57,54.35,54.41,70500.0,54.55,54.57,54.35,54.41,70500.0
2010-10-19 14:30:00,54.4,54.54,54.4,54.4,38000.0,54.4,54.54,54.4,54.4,38000.0
2010-10-19 15:00:00,54.4,54.46,54.23,54.24,74300.0,54.4,54.46,54.23,54.24,74300.0
2010-10-19 15:30:00,54.24,54.26,54.01,54.25,156300.0,54.24,54.26,54.01,54.25,156300.0
2010-10-20 09:30:00,54.24,54.56,54.08,54.13,54200.0,54.24,54.56,54.08,54.13,54200.0
2010-10-20 10:00:00,54.14,54.15,53.76,54.13,75200.0,54.14,54.15,53.76,54.13,75200.0
2010-10-20 10:30:00,54.21,54.95,54.21,54.93,42500.0,54.21,54.95,54.21,54.93,42500.0
2010-10-20 11:00:00,54.93,55.0,54.89,54.92,45300.0,54.93,55.0,54.89,54.92,45300.0
2010-10-20 11:30:00,54.93,55.18,54.83,54.84,13600.0,54.93,55.18,54.83,54.84,13600.0
2010-10-20 12:00:00,54.84,55.1,54.66,55.06,34600.0,54.84,55.1,54.66,55.06,34600.0
2010-10-20 12:30:00,55.07,55.1,54.9,55.05,29200.0,55.07,55.1,54.9,55.05,29200.0
2010-10-20 13:00:00,55.02,55.19,54.9,54.9,34300.0,55.02,55.19,54.9,54.9,34300.0
2010-10-20 13:30:00,54.9,54.93,54.76,54.82,43900.0,54.9,54.93,54.76,54.82,43900.0
2010-10-20 14:00:00,54.84,54.87,54.62,54.69,24400.0,54.84,54.87,54.62,54.69,24400.0
2010-10-20 14:30:00,54.73,54.83,54.66,54.67,26700.0,54.73,54.83,54.66,54.67,26700.0
2010-10-20 15:00:00,54.71,54.82,54.7,54.8,25100.0,54.71,54.82,54.7,54.8,25100.0
2010-10-20 15:30:00,54.8,54.81,54.5,54.53,63000.0,54.8,54.81,54.5,54.53,63000.0
2010-10-21 09:30:00,54.8,55.19,54.61,55.12,40300.0,54.8,55.19,54.61,55.12,40300.0
2010-10-21 10:00:00,55.2,55.22,54.91,55.0,38200.0,55.2,55.22,54.91,55.0,38200.0
2010-10-21 10:30:00,54.98,55.05,54.96,55.02,26500.0,54.98,55.05,54.96,55.02,26500.0
2010-10-21 11:00:00,55.03,55.03,54.89,54.96,14000.0,55.03,55.03,54.89,54.96,14000.0
2010-10-21 11:30:00,54.95,54.99,54.85,54.88,17000.0,54.95,54.99,54.85,54.88,17000.0
2010-10-21 12:00:00,54.88,54.88,54.62,54.74,29800.0,54.88,54.88,54.62,54.74,29800.0
2010-10-21 12:30:00,54.74,54.74,54.48,54.58,19700.0,54.74,54.74,54.48,54.58,19700.0
2010-10-21 13:00:00,54.54,54.68,54.42,54.49,24800.0,54.54,54.68,54.42,54.49,24800.0
2010-10-21 13:30:00,54.48,54.49,54.08,54.09,15800.0,54.48,54.49,54.08,54.09,15800.0
2010-10-21 14:00:00,54.08,54.18,53.91,54.18,17100.0,54.08,54.18,53.91,54.18,17100.0
2010-10-21 14:30:00,54.23,54.31,53.94,53.94,44100.0,54.23,54.31,53.94,53.94,44100.0
2010-10-21 15:00:00,53.97,54.21,53.91,54.19,52900.0,53.97,54.21,53.91,54.19,52900.0
2010-10-21 15:30:00,54.2,54.33,54.2,54.28,87200.0,54.2,54.33,54.2,54.28,87200.0
2010-10-22 09:30:00,54.46,54.76,54.35,54.36,14800.0,54.46,54.76,54.35,54.36,14800.0
2010-10-22 10:00:00,54.36,54.48,54.32,54.45,10500.0,54.36,54.48,54.32,54.45,10500.0
2010-10-22 10:30:00,54.52,54.66,54.52,54.59,7200.0,54.52,54.66,54.52,54.59,7200.0
2010-10-22 11:00:00,54.58,54.61,54.49,54.49,8500.0,54.58,54.61,54.49,54.49,8500.0
2010-10-22 11:30:00,54.6,54.69,54.45,54.47,4300.0,54.6,54.69,54.45,54.47,4300.0
2010-10-22 12:00:00,54.48,54.64,54.44,54.64,6100.0,54.48,54.64,54.44,54.64,6100.0
2010-10-22 12:30:00,54.64,54.81,54.61,54.72,11000.0,54.64,54.81,54.61,54.72,11000.0
2010-10-22 13:00:00,54.71,54.76,54.67,54.76,47500.0,54.71,54.76,54.67,54.76,47500.0
2010-10-22 13:30:00,54.76,54.8,54.73,54.74,19600.0,54.76,54.8,54.73,54.74,19600.0
2010-10-22 14:00:00,54.74,54.76,54.59,54.68,14600.0,54.74,54.76,54.59,54.68,14600.0
2010-10-22 14:30:00,54.67,54.67,54.51,54.52,7700.0,54.67,54.67,54.51,54.52,7700.0
2010-10-22 15:00:00,54.52,54.65,54.5,54.59,24800.0,54.52,54.65,54.5,54.59,24800.0
2010-10-22 15:30:00,54.61,54.7,54.61,54.62,27300.0,54.61,54.7,54.61,54.62,27300.0
2010-10-25 09:30:00,54.82,55.45,54.62,55.23,38400.0,54.82,55.45,54.62,55.23,38400.0
2010-10-25 10:00:00,55.26,55.55,55.23,55.51,29700.0,55.26,55.55,55.23,55.51,29700.0
2010-10-25 10:30:00,55.53,55.53,55.3,55.33,19000.0,55.53,55.53,55.3,55.33,19000.0
2010-10-25 11:00:00,55.37,55.48,55.3,55.45,12500.0,55.37,55.48,55.3,55.45,12500.0
2010-10-25 11:30:00,55.48,55.65,55.47,55.52,27700.0,55.48,55.65,55.47,55.52,27700.0
2010-10-25 12:00:00,55.53,55.53,55.3,55.3,12300.0,55.53,55.53,55.3,55.3,12300.0
2010-10-25 12:30:00,55.3,55.43,55.29,55.31,17500.0,55.3,55.43,55.29,55.31,17500.0
2010-10-25 13:00:00,55.32,55.47,55.27,55.47,17700.0,55.32,55.47,55.27,55.47,17700.0
2010-10-25 13:30:00,55.47,55.56,55.4,55.45,18300.0,55.47,55.56,55.4,55.45,18300.0
2010-10-25 14:00:00,55.45,55.62,55.45,55.51,8500.0,55.45,55.62,55.45,55.51,8500.0
2010-10-25 14:30:00,55.49,55.59,55.42,55.56,13300.0,55.49,55.59,55.42,55.56,13300.0
2010-10-25 15:00:00,55.56,55.69,55.51,55.66,25100.0,55.56,55.69,55.51,55.66,25100.0
2010-10-25 15:30:00,55.66,55.72,55.48,55.52,55900.0,55.66,55.72,55.48,55.52,55900.0
2010-10-26 09:30:00,55.33,55.52,54.87,55.33,19600.0,55.33,55.52,54.87,55.33,19600.0
2010-10-26 10:00:00,55.34,55.52,55.2,55.4,41200.0,55.34,55.52,55.2,55.4,41200.0
2010-10-26 10:30:00,55.4,55.4,55.21,55.4,44300.0,55.4,55.4,55.21,55.4,44300.0
2010-10-26 11:00:00,55.4,55.41,55.21,55.29,44200.0,55.4,55.41,55.21,55.29,44200.0
2010-10-26 11:30:00,55.29,55.35,55.23,55.35,35000.0,55.29,55.35,55.23,55.35,35000.0
2010-10-26 12:00:00,55.36,55.46,55.29,55.43,21000.0,55.36,55.46,55.29,55.43,21000.0
2010-10-26 12:30:00,55.42,55.44,55.26,55.34,26400.0,55.42,55.44,55.26,55.34,26400.0
2010-10-26 13:00:00,55.37,55.54,55.34,55.54,18500.0,55.37,55.54,55.34,55.54,18500.0
2010-10-26 13:30:00,55.53,55.68,55.41,55.45,25600.0,55.53,55.68,55.41,55.45,25600.0
2010-10-26 14:00:00,55.43,55.46,55.34,55.44,10600.0,55.43,55.46,55.34,55.44,10600.0
2010-10-26 14:30:00,55.45,55.48,55.38,55.39,24800.0,55.45,55.48,55.38,55.39,24800.0
2010-10-26 15:00:00,55.4,55.47,55.31,55.37,35600.0,55.4,55.47,55.31,55.37,35600.0
2010-10-26 15:30:00,55.4,55.46,55.3,55.31,71200.0,55.4,55.46,55.3,55.31,71200.0
2010-10-27 09:30:00,54.87,55.53,54.76,55.46,27600.0,54.87,55.53,54.76,55.46,27600.0
2010-10-27 10:00:00,55.46,55.51,55.21,55.24,82800.0,55.46,55.51,55.21,55.24,82800.0
2010-10-27 10:30:00,55.18,55.19,54.69,54.71,64100.0,55.18,55.19,54.69,54.71,64100.0
2010-10-27 11:00:00,54.71,54.72,54.51,54.55,64700.0,54.71,54.72,54.51,54.55,64700.0
2010-10-27 11:30:00,54.56,54.84,54.51,54.8,48100.0,54.56,54.84,54.51,54.8,48100.0
2010-10-27 12:00:00,54.77,54.91,54.65,54.82,17600.0,54.77,54.91,54.65,54.82,17600.0
2010-10-27 12:30:00,54.82,54.92,54.8,54.83,18000.0,54.82,54.92,54.8,54.83,18000.0
2010-10-27 13:00:00,54.83,55.02,54.8,55.0,71800.0,54.83,55.02,54.8,55.0,71800.0
2010-10-27 13:30:00,55.0,55.05,54.96,55.05,77900.0,55.0,55.05,54.96,55.05,77900.0
2010-10-27 14:00:00,55.06,55.43,55.04,55.4,60600.0,55.06,55.43,55.04,55.4,60600.0
2010-10-27 14:30:00,55.4,55.92,55.4,55.85,73100.0,55.4,55.92,55.4,55.85,73100.0
2010-10-27 15:00:00,55.86,55.87,55.57,55.82,74100.0,55.86,55.87,55.57,55.82,74100.0
2010-10-27 15:30:00,55.81,55.81,55.43,55.55,106000.0,55.81,55.81,55.43,55.55,106000.0
2010-10-28 09:30:00,57.83,59.34,57.83,58.91,720200.0,57.83,59.34,57.83,58.91,720200.0
2010-10-28 10:00:00,58.92,59.1,58.68,58.75,361400.0,58.92,59.1,58.68,58.75,361400.0
2010-10-28 10:30:00,58.74,59.05,58.63,58.85,230000.0,58.74,59.05,58.63,58.85,230000.0
2010-10-28 11:00:00,58.86,59.56,58.83,59.31,173800.0,58.86,59.56,58.83,59.31,173800.0
2010-10-28 11:30:00,59.27,59.82,59.17,59.74,93100.0,59.27,59.82,59.17,59.74,93100.0
2010-10-28 12:00:00,59.74,59.76,59.53,59.73,82800.0,59.74,59.76,59.53,59.73,82800.0
2010-10-28 12:30:00,59.68,59.92,59.59,59.79,90800.0,59.68,59.92,59.59,59.79,90800.0
2010-10-28 13:00:00,59.79,60.0,59.69,59.92,102900.0,59.79,60.0,59.69,59.92,102900.0
2010-10-28 13:30:00,59.91,59.95,59.45,59.48,153500.0,59.91,59.95,59.45,59.48,153500.0
2010-10-28 14:00:00,59.52,59.57,58.71,58.88,111000.0,59.52,59.57,58.71,58.88,111000.0
2010-10-28 14:30:00,58.86,59.38,58.76,59.2,134100.0,58.86,59.38,58.76,59.2,134100.0
2010-10-28 15:00:00,59.18,59.46,59.18,59.41,98800.0,59.18,59.46,59.18,59.41,98800.0
2010-10-28 15:30:00,59.4,59.71,59.24,59.43,233400.0,59.4,59.71,59.24,59.43,233400.0
2010-10-29 09:30:00,59.9,60.0,59.85,59.94,79300.0,59.9,60.0,59.85,59.94,79300.0
2010-10-29 10:00:00,59.97,60.72,59.96,60.64,103000.0,59.97,60.72,59.96,60.64,103000.0
2010-10-29 10:30:00,60.64,60.8,60.27,60.75,62300.0,60.64,60.8,60.27,60.75,62300.0
2010-10-29 11:00:00,60.74,60.93,60.6,60.77,64400.0,60.74,60.93,60.6,60.77,64400.0
2010-10-29 11:30:00,60.75,60.75,60.33,60.4,67700.0,60.75,60.75,60.33,60.4,67700.0
2010-10-29 12:00:00,60.4,60.4,60.25,60.38,54900.0,60.4,60.4,60.25,60.38,54900.0
2010-10-29 12:30:00,60.39,60.4,60.25,60.31,34600.0,60.39,60.4,60.25,60.31,34600.0
2010-10-29 13:00:00,60.31,60.31,60.13,60.17,29600.0,60.31,60.31,60.13,60.17,29600.0
2010-10-29 13:30:00,60.16,60.29,60.13,60.21,108400.0,60.16,60.29,60.13,60.21,108400.0
2010-10-29 14:00:00,60.2,60.2,59.94,60.02,46000.0,60.2,60.2,59.94,60.02,46000.0
2010-10-29 14:30:00,60.02,60.26,59.96,60.18,45100.0,60.02,60.26,59.96,60.18,45100.0
2010-10-29 15:00:00,60.22,60.4,60.16,60.39,121000.0,60.22,60.4,60.16,60.39,121000.0
2010-10-29 15:30:00,60.38,60.45,59.95,59.95,259600.0,60.38,60.45,59.95,59.95,259600.0
2010-11-01 09:30:00,60.54,60.78,60.1,60.59,83300.0,60.54,60.78,60.1,60.59,83300.0
2010-11-01 10:00:00,60.58,60.64,60.13,60.19,51800.0,60.58,60.64,60.13,60.19,51800.0
2010-11-01 10:30:00,60.26,60.28,60.04,60.2,39900.0,60.26,60.28,60.04,60.2,39900.0
2010-11-01 11:00:00,60.19,60.19,59.94,60.03,24300.0,60.19,60.19,59.94,60.03,24300.0
2010-11-01 11:30:00,60.01,60.04,59.86,59.95,43100.0,60.01,60.04,59.86,59.95,43100.0
2010-11-01 12:00:00,59.95,60.09,59.88,60.09,19700.0,59.95,60.09,59.88,60.09,19700.0
2010-11-01 12:30:00,60.07,60.1,59.92,59.95,12800.0,60.07,60.1,59.92,59.95,12800.0
2010-11-01 13:00:00,59.97,60.0,59.88,59.93,17500.0,59.97,60.0,59.88,59.93,17500.0
2010-11-01 13:30:00,59.94,59.95,59.85,59.93,36300.0,59.94,59.95,59.85,59.93,36300.0
2010-11-01 14:00:00,59.94,59.94,59.84,59.86,19500.0,59.94,59.94,59.84,59.86,19500.0
2010-11-01 14:30:00,59.84,59.94,59.75,59.89,55800.0,59.84,59.94,59.75,59.89,55800.0
2010-11-01 15:00:00,59.89,59.91,59.72,59.85,77200.0,59.89,59.91,59.72,59.85,77200.0
2010-11-01 15:30:00,59.85,60.16,59.84,60.13,148400.0,59.85,60.16,59.84,60.13,148400.0
2010-11-02 09:30:00,59.64,60.45,59.26,60.36,124500.0,59.64,60.45,59.26,60.36,124500.0
2010-11-02 10:00:00,60.37,60.4,59.88,60.12,100500.0,60.37,60.4,59.88,60.12,100500.0
2010-11-02 10:30:00,60.14,60.39,59.97,60.39,46900.0,60.14,60.39,59.97,60.39,46900.0
2010-11-02 11:00:00,60.35,60.65,60.32,60.37,74700.0,60.35,60.65,60.32,60.37,74700.0
2010-11-02 11:30:00,60.37,60.41,60.12,60.3,93700.0,60.37,60.41,60.12,60.3,93700.0
2010-11-02 12:00:00,60.3,60.34,60.2,60.27,50300.0,60.3,60.34,60.2,60.27,50300.0
2010-11-02 12:30:00,60.25,60.31,60.19,60.3,24100.0,60.25,60.31,60.19,60.3,24100.0
2010-11-02 13:00:00,60.29,60.44,60.27,60.3,20900.0,60.29,60.44,60.27,60.3,20900.0
2010-11-02 13:30:00,60.31,60.37,60.22,60.31,32400.0,60.31,60.37,60.22,60.31,32400.0
2010-11-02 14:00:00,60.3,60.34,60.11,60.23,19400.0,60.3,60.34,60.11,60.23,19400.0
2010-11-02 14:30:00,60.23,60.29,60.1,60.25,25000.0,60.23,60.29,60.1,60.25,25000.0
2010-11-02 15:00:00,60.25,60.31,60.09,60.13,18000.0,60.25,60.31,60.09,60.13,18000.0
2010-11-02 15:30:00,60.13,60.16,59.93,60.0,67300.0,60.13,60.16,59.93,60.0,67300.0
2010-11-03 09:30:00,59.9,60.0,59.66,59.88,23800.0,59.9,60.0,59.66,59.88,23800.0
2010-11-03 10:00:00,59.97,60.14,59.85,60.01,36000.0,59.97,60.14,59.85,60.01,36000.0
2010-11-03 10:30:00,60.0,60.25,59.85,60.0,69800.0,60.0,60.25,59.85,60.0,69800.0
2010-11-03 11:00:00,59.97,60.06,59.9,60.03,187500.0,59.97,60.06,59.9,60.03,187500.0
2010-11-03 11:30:00,60.03,60.04,59.91,59.91,19300.0,60.03,60.04,59.91,59.91,19300.0
2010-11-03 12:00:00,59.91,59.99,59.55,59.89,20400.0,59.91,59.99,59.55,59.89,20400.0
2010-11-03 12:30:00,59.91,60.02,59.8,59.99,12100.0,59.91,60.02,59.8,59.99,12100.0
2010-11-03 13:00:00,60.01,60.02,59.8,59.8,24800.0,60.01,60.02,59.8,59.8,24800.0
2010-11-03 13:30:00,59.81,59.97,59.8,59.96,29300.0,59.81,59.97,59.8,59.96,29300.0
2010-11-03 14:00:00,59.96,60.18,59.14,59.87,51400.0,59.96,60.18,59.14,59.87,51400.0
2010-11-03 14:30:00,59.9,60.0,59.61,59.97,71500.0,59.9,60.0,59.61,59.97,71500.0
2010-11-03 15:00:00,59.95,60.0,59.91,59.97,90400.0,59.95,60.0,59.91,59.97,90400.0
2010-11-03 15:30:00,59.96,60.0,59.84,59.9,99700.0,59.96,60.0,59.84,59.9,99700.0
2010-11-04 09:30:00,60.54,61.42,60.4,60.69,71600.0,60.54,61.42,60.4,60.69,71600.0
2010-11-04 10:00:00,60.68,60.93,60.46,60.58,78800.0,60.68,60.93,60.46,60.58,78800.0
2010-11-04 10:30:00,60.53,60.83,60.4,60.54,110600.0,60.53,60.83,60.4,60.54,110600.0
2010-11-04 11:00:00,60.54,60.54,59.81,59.9,84300.0,60.54,60.54,59.81,59.9,84300.0
2010-11-04 11:30:00,59.9,59.92,59.56,59.67,110100.0,59.9,59.92,59.56,59.67,110100.0
2010-11-04 12:00:00,59.68,59.68,59.22,59.27,97500.0,59.68,59.68,59.22,59.27,97500.0
2010-11-04 12:30:00,59.26,59.44,59.2,59.32,40200.0,59.26,59.44,59.2,59.32,40200.0
2010-11-04 13:00:00,59.3,59.38,59.22,59.34,40400.0,59.3,59.38,59.22,59.34,40400.0
2010-11-04 13:30:00,59.34,59.35,59.13,59.14,64900.0,59.34,59.35,59.13,59.14,64900.0
2010-11-04 14:00:00,59.16,59.35,59.11,59.3,70000.0,59.16,59.35,59.11,59.3,70000.0
2010-11-04 14:30:00,59.3,59.35,59.26,59.33,73500.0,59.3,59.35,59.26,59.33,73500.0
2010-11-04 15:00:00,59.33,59.47,59.32,59.38,72000.0,59.33,59.47,59.32,59.38,72000.0
2010-11-04 15:30:00,59.37,59.46,59.33,59.46,111900.0,59.37,59.46,59.33,59.46,111900.0
2010-11-05 09:30:00,59.59,59.59,59.17,59.2,46300.0,59.59,59.59,59.17,59.2,46300.0
2010-11-05 10:00:00,59.2,59.49,59.2,59.49,21500.0,59.2,59.49,59.2,59.49,21500.0
2010-11-05 10:30:00,59.47,59.66,59.4,59.62,24100.0,59.47,59.66,59.4,59.62,24100.0
2010-11-05 11:00:00,59.63,59.63,59.33,59.36,15400.0,59.63,59.63,59.33,59.36,15400.0
2010-11-05 11:30:00,59.35,59.37,59.16,59.16,24500.0,59.35,59.37,59.16,59.16,24500.0
2010-11-05 12:00:00,59.16,59.16,58.54,58.73,64900.0,59.16,59.16,58.54,58.73,64900.0
2010-11-05 12:30:00,58.76,59.07,58.73,59.05,18300.0,58.76,59.07,58.73,59.05,18300.0
2010-11-05 13:00:00,59.05,59.35,59.02,59.34,46900.0,59.05,59.35,59.02,59.34,46900.0
2010-11-05 13:30:00,59.33,59.33,59.13,59.15,12600.0,59.33,59.33,59.13,59.15,12600.0
2010-11-05 14:00:00,59.15,59.18,59.06,59.11,10500.0,59.15,59.18,59.06,59.11,10500.0
2010-11-05 14:30:00,59.1,59.2,59.1,59.15,15500.0,59.1,59.2,59.1,59.15,15500.0
2010-11-05 15:00:00,59.15,59.24,58.99,59.22,90000.0,59.15,59.24,58.99,59.22,90000.0
2010-11-05 15:30:00,59.18,59.23,59.04,59.22,88800.0,59.18,59.23,59.04,59.22,88800.0
2010-11-08 09:30:00,59.12,59.17,58.6,58.87,21400.0,59.12,59.17,58.6,58.87,21400.0
2010-11-08 10:00:00,58.87,58.93,58.74,58.9,71700.0,58.87,58.93,58.74,58.9,71700.0
2010-11-08 10:30:00,58.93,59.19,58.93,59.03,19400.0,58.93,59.19,58.93,59.03,19400.0
2010-11-08 11:00:00,59.01,59.15,59.0,59.04,9300.0,59.01,59.15,59.0,59.04,9300.0
2010-11-08 11:30:00,59.1,59.45,59.05,59.39,40100.0,59.1,59.45,59.05,59.39,40100.0
2010-11-08 12:00:00,59.42,59.49,59.15,59.26,27100.0,59.42,59.49,59.15,59.26,27100.0
2010-11-08 12:30:00,59.25,59.25,59.06,59.22,14600.0,59.25,59.25,59.06,59.22,14600.0
2010-11-08 13:00:00,59.23,59.29,59.18,59.24,16200.0,59.23,59.29,59.18,59.24,16200.0
2010-11-08 13:30:00,59.22,59.26,59.0,59.04,24100.0,59.22,59.26,59.0,59.04,24100.0
2010-11-08 14:00:00,59.04,59.21,59.04,59.2,4100.0,59.04,59.21,59.04,59.2,4100.0
2010-11-08 14:30:00,59.19,59.19,59.02,59.18,12300.0,59.19,59.19,59.02,59.18,12300.0
2010-11-08 15:00:00,59.18,59.21,59.03,59.14,42100.0,59.18,59.21,59.03,59.14,42100.0
2010-11-08 15:30:00,59.14,59.19,59.04,59.19,150500.0,59.14,59.19,59.04,59.19,150500.0
2010-11-09 09:30:00,59.08,59.5,59.08,59.49,17300.0,59.08,59.5,59.08,59.49,17300.0
2010-11-09 10:00:00,59.5,59.5,59.42,59.49,44600.0,59.5,59.5,59.42,59.49,44600.0
2010-11-09 10:30:00,59.5,59.5,59.25,59.34,18600.0,59.5,59.5,59.25,59.34,18600.0
2010-11-09 11:00:00,59.3,59.3,58.87,58.91,35600.0,59.3,59.3,58.87,58.91,35600.0
2010-11-09 11:30:00,58.87,59.12,58.77,59.05,9800.0,58.87,59.12,58.77,59.05,9800.0
2010-11-09 12:00:00,59.02,59.13,58.95,59.13,17300.0,59.02,59.13,58.95,59.13,17300.0
2010-11-09 12:30:00,59.15,59.15,58.91,58.91,21700.0,59.15,59.15,58.91,58.91,21700.0
2010-11-09 13:00:00,58.91,58.98,58.88,58.96,8800.0,58.91,58.98,58.88,58.96,8800.0
2010-11-09 13:30:00,58.95,58.96,58.75,58.8,27500.0,58.95,58.96,58.75,58.8,27500.0
2010-11-09 14:00:00,58.78,58.9,58.75,58.9,10800.0,58.78,58.9,58.75,58.9,10800.0
2010-11-09 14:30:00,58.9,58.98,58.9,58.94,15300.0,58.9,58.98,58.9,58.94,15300.0
2010-11-09 15:00:00,58.92,58.97,58.76,58.9,22500.0,58.92,58.97,58.76,58.9,22500.0
2010-11-09 15:30:00,58.89,58.92,58.52,58.62,85800.0,58.89,58.92,58.52,58.62,85800.0
2010-11-10 09:30:00,58.8,58.86,58.57,58.75,157700.0,58.8,58.86,58.57,58.75,157700.0
2010-11-10 10:00:00,58.78,58.86,58.66,58.74,22200.0,58.78,58.86,58.66,58.74,22200.0
2010-11-10 10:30:00,58.76,58.94,58.72,58.84,8900.0,58.76,58.94,58.72,58.84,8900.0
2010-11-10 11:00:00,58.88,58.94,58.81,58.86,10500.0,58.88,58.94,58.81,58.86,10500.0
2010-11-10 11:30:00,58.91,58.92,58.78,58.89,19600.0,58.91,58.92,58.78,58.89,19600.0
2010-11-10 12:00:00,58.9,58.92,58.85,58.89,15300.0,58.9,58.92,58.85,58.89,15300.0
2010-11-10 12:30:00,58.9,58.92,58.76,58.9,52300.0,58.9,58.92,58.76,58.9,52300.0
2010-11-10 13:00:00,58.91,59.19,58.78,59.08,29000.0,58.91,59.19,58.78,59.08,29000.0
2010-11-10 13:30:00,59.09,59.14,58.96,59.05,96500.0,59.09,59.14,58.96,59.05,96500.0
2010-11-10 14:00:00,59.06,59.41,59.01,59.33,128600.0,59.06,59.41,59.01,59.33,128600.0
2010-11-10 14:30:00,59.33,59.5,59.26,59.46,23700.0,59.33,59.5,59.26,59.46,23700.0
2010-11-10 15:00:00,59.46,59.55,59.31,59.44,52100.0,59.46,59.55,59.31,59.44,52100.0
2010-11-10 15:30:00,59.42,59.52,59.39,59.4,69600.0,59.42,59.52,59.39,59.4,69600.0
2010-11-11 09:30:00,58.86,59.09,58.73,59.05,15000.0,58.86,59.09,58.73,59.05,15000.0
2010-11-11 10:00:00,59.07,59.57,59.04,59.48,36100.0,59.07,59.57,59.04,59.48,36100.0
2010-11-11 10:30:00,59.45,59.55,59.24,59.37,33100.0,59.45,59.55,59.24,59.37,33100.0
2010-11-11 11:00:00,59.37,59.41,59.13,59.33,20100.0,59.37,59.41,59.13,59.33,20100.0
2010-11-11 11:30:00,59.28,59.65,59.28,59.55,22700.0,59.28,59.65,59.28,59.55,22700.0
2010-11-11 12:00:00,59.58,60.0,59.56,59.95,69800.0,59.58,60.0,59.56,59.95,69800.0
2010-11-11 12:30:00,59.97,60.0,59.77,59.96,32300.0,59.97,60.0,59.77,59.96,32300.0
2010-11-11 13:00:00,59.96,60.07,59.83,59.87,50900.0,59.96,60.07,59.83,59.87,50900.0
2010-11-11 13:30:00,59.84,59.94,59.84,59.88,34000.0,59.84,59.94,59.84,59.88,34000.0
2010-11-11 14:00:00,59.87,59.87,59.76,59.85,58200.0,59.87,59.87,59.76,59.85,58200.0
2010-11-11 14:30:00,59.85,59.97,59.82,59.95,37400.0,59.85,59.97,59.82,59.95,37400.0
2010-11-11 15:00:00,59.95,60.07,59.8,59.9,58900.0,59.95,60.07,59.8,59.9,58900.0
2010-11-11 15:30:00,59.92,59.97,59.75,59.94,88900.0,59.92,59.97,59.75,59.94,88900.0
2010-11-12 09:30:00,59.54,60.04,59.5,59.84,43200.0,59.54,60.04,59.5,59.84,43200.0
2010-11-12 10:00:00,59.81,60.4,59.8,60.08,61100.0,59.81,60.4,59.8,60.08,61100.0
2010-11-12 10:30:00,60.12,60.15,59.77,59.89,39800.0,60.12,60.15,59.77,59.89,39800.0
2010-11-12 11:00:00,59.92,59.92,59.57,59.72,28100.0,59.92,59.92,59.57,59.72,28100.0
2010-11-12 11:30:00,59.76,59.76,59.5,59.65,23000.0,59.76,59.76,59.5,59.65,23000.0
2010-11-12 12:00:00,59.65,59.7,59.15,59.19,36000.0,59.65,59.7,59.15,59.19,36000.0
2010-11-12 12:30:00,59.2,59.3,59.05,59.19,20200.0,59.2,59.3,59.05,59.19,20200.0
2010-11-12 13:00:00,59.17,59.4,59.06,59.39,13100.0,59.17,59.4,59.06,59.39,13100.0
2010-11-12 13:30:00,59.4,59.5,59.34,59.4,14800.0,59.4,59.5,59.34,59.4,14800.0
2010-11-12 14:00:00,59.39,59.7,59.37,59.64,25800.0,59.39,59.7,59.37,59.64,25800.0
2010-11-12 14:30:00,59.61,59.76,59.56,59.66,24900.0,59.61,59.76,59.56,59.66,24900.0
2010-11-12 15:00:00,59.61,59.81,59.59,59.76,39800.0,59.61,59.81,59.59,59.76,39800.0
2010-11-12 15:30:00,59.74,59.82,59.62,59.63,68800.0,59.74,59.82,59.62,59.63,68800.0
2010-11-15 09:30:00,59.82,60.01,59.68,59.94,51300.0,59.82,60.01,59.68,59.94,51300.0
2010-11-15 10:00:00,59.97,60.32,59.83,60.25,41300.0,59.97,60.32,59.83,60.25,41300.0
2010-11-15 10:30:00,60.24,60.62,60.23,60.38,50400.0,60.24,60.62,60.23,60.38,50400.0
2010-11-15 11:00:00,60.36,60.39,60.04,60.2,28600.0,60.36,60.39,60.04,60.2,28600.0
2010-11-15 11:30:00,60.21,60.65,60.16,60.48,65300.0,60.21,60.65,60.16,60.48,65300.0
2010-11-15 12:00:00,60.45,60.58,60.21,60.42,23600.0,60.45,60.58,60.21,60.42,23600.0
2010-11-15 12:30:00,60.4,60.73,60.35,60.66,29900.0,60.4,60.73,60.35,60.66,29900.0
2010-11-15 13:00:00,60.67,60.75,60.53,60.73,20400.0,60.67,60.75,60.53,60.73,20400.0
2010-11-15 13:30:00,60.72,60.82,60.67,60.79,25900.0,60.72,60.82,60.67,60.79,25900.0
2010-11-15 14:00:00,60.78,60.88,60.68,60.68,32600.0,60.78,60.88,60.68,60.68,32600.0
2010-11-15 14:30:00,60.71,60.83,60.58,60.75,48200.0,60.71,60.83,60.58,60.75,48200.0
2010-11-15 15:00:00,60.74,60.77,60.5,60.57,57800.0,60.74,60.77,60.5,60.57,57800.0
2010-11-15 15:30:00,60.62,60.69,60.22,60.33,120300.0,60.62,60.69,60.22,60.33,120300.0
2010-11-16 09:30:00,59.88,60.23,59.57,59.97,55500.0,59.88,60.23,59.57,59.97,55500.0
2010-11-16 10:00:00,59.97,60.01,59.77,59.93,38700.0,59.97,60.01,59.77,59.93,38700.0
2010-11-16 10:30:00,59.91,59.93,59.66,59.92,31900.0,59.91,59.93,59.66,59.92,31900.0
2010-11-16 11:00:00,59.92,60.02,59.57,59.69,53600.0,59.92,60.02,59.57,59.69,53600.0
2010-11-16 11:30:00,59.72,59.85,59.59,59.8,27800.0,59.72,59.85,59.59,59.8,27800.0
2010-11-16 12:00:00,59.78,60.3,59.67,60.21,59600.0,59.78,60.3,59.67,60.21,59600.0
2010-11-16 12:30:00,60.19,60.27,60.02,60.21,27900.0,60.19,60.27,60.02,60.21,27900.0
2010-11-16 13:00:00,60.21,60.24,60.05,60.08,22600.0,60.21,60.24,60.05,60.08,22600.0
2010-11-16 13:30:00,60.04,60.37,60.01,60.24,38500.0,60.04,60.37,60.01,60.24,38500.0
2010-11-16 14:00:00,60.27,61.33,60.23,60.63,217500.0,60.27,61.33,60.23,60.63,217500.0
2010-11-16 14:30:00,60.6,60.7,60.41,60.52,95000.0,60.6,60.7,60.41,60.52,95000.0
2010-11-16 15:00:00,60.52,60.58,60.32,60.36,46100.0,60.52,60.58,60.32,60.36,46100.0
2010-11-16 15:30:00,60.34,60.69,60.34,60.68,128200.0,60.34,60.69,60.34,60.68,128200.0
2010-11-17 09:30:00,60.81,61.0,60.2,61.0,42100.0,60.81,61.0,60.2,61.0,42100.0
2010-11-17 10:00:00,60.91,61.07,60.78,60.8,24400.0,60.91,61.07,60.78,60.8,24400.0
2010-11-17 10:30:00,60.81,60.87,60.64,60.67,21400.0,60.81,60.87,60.64,60.67,21400.0
2010-11-17 11:00:00,60.7,60.77,60.59,60.72,27200.0,60.7,60.77,60.59,60.72,27200.0
2010-11-17 11:30:00,60.72,60.83,60.7,60.75,13400.0,60.72,60.83,60.7,60.75,13400.0
2010-11-17 12:00:00,60.79,60.83,60.68,60.83,17400.0,60.79,60.83,60.68,60.83,17400.0
2010-11-17 12:30:00,60.82,60.88,60.79,60.87,7000.0,60.82,60.88,60.79,60.87,7000.0
2010-11-17 13:00:00,60.86,61.01,60.85,60.99,24500.0,60.86,61.01,60.85,60.99,24500.0
2010-11-17 13:30:00,61.0,61.02,60.92,61.02,11700.0,61.0,61.02,60.92,61.02,11700.0
2010-11-17 14:00:00,61.01,61.07,60.91,61.04,23700.0,61.01,61.07,60.91,61.04,23700.0
2010-11-17 14:30:00,61.03,61.05,60.95,61.05,58400.0,61.03,61.05,60.95,61.05,58400.0
2010-11-17 15:00:00,61.02,61.05,60.76,60.83,32000.0,61.02,61.05,60.76,60.83,32000.0
2010-11-17 15:30:00,60.83,61.12,60.81,61.09,63400.0,60.83,61.12,60.81,61.09,63400.0
2010-11-18 09:30:00,61.79,62.15,61.6,61.88,109400.0,61.79,62.15,61.6,61.88,109400.0
2010-11-18 10:00:00,61.91,62.47,61.91,62.42,89600.0,61.91,62.47,61.91,62.42,89600.0
2010-11-18 10:30:00,62.42,63.2,62.42,63.15,92300.0,62.42,63.2,62.42,63.15,92300.0
2010-11-18 11:00:00,63.14,63.43,62.5,62.65,88500.0,63.14,63.43,62.5,62.65,88500.0
2010-11-18 11:30:00,62.67,62.73,62.23,62.28,50200.0,62.67,62.73,62.23,62.28,50200.0
2010-11-18 12:00:00,62.27,62.27,62.0,62.11,66800.0,62.27,62.27,62.0,62.11,66800.0
2010-11-18 12:30:00,62.13,62.22,62.03,62.1,42400.0,62.13,62.22,62.03,62.1,42400.0
2010-11-18 13:00:00,62.1,62.25,62.02,62.25,28700.0,62.1,62.25,62.02,62.25,28700.0
2010-11-18 13:30:00,62.21,62.31,62.1,62.31,26000.0,62.21,62.31,62.1,62.31,26000.0
2010-11-18 14:00:00,62.35,62.5,62.07,62.21,27300.0,62.35,62.5,62.07,62.21,27300.0
2010-11-18 14:30:00,62.18,62.47,62.16,62.43,24900.0,62.18,62.47,62.16,62.43,24900.0
2010-11-18 15:00:00,62.44,62.51,62.3,62.3,34000.0,62.44,62.51,62.3,62.3,34000.0
2010-11-18 15:30:00,62.3,62.31,61.99,62.02,63900.0,62.3,62.31,61.99,62.02,63900.0
2010-11-19 09:30:00,62.32,62.86,61.37,61.55,69000.0,62.32,62.86,61.37,61.55,69000.0
2010-11-19 10:00:00,61.55,61.78,61.44,61.78,31000.0,61.55,61.78,61.44,61.78,31000.0
2010-11-19 10:30:00,61.82,62.24,61.66,62.17,39600.0,61.82,62.24,61.66,62.17,39600.0
2010-11-19 11:00:00,62.13,62.45,62.09,62.36,31900.0,62.13,62.45,62.09,62.36,31900.0
2010-11-19 11:30:00,62.36,62.84,62.35,62.72,67100.0,62.36,62.84,62.35,62.72,67100.0
2010-11-19 12:00:00,62.69,63.27,62.63,63.26,65500.0,62.69,63.27,62.63,63.26,65500.0
2010-11-19 12:30:00,63.27,63.47,63.13,63.34,32100.0,63.27,63.47,63.13,63.34,32100.0
2010-11-19 13:00:00,63.36,63.45,63.2,63.45,38100.0,63.36,63.45,63.2,63.45,38100.0
2010-11-19 13:30:00,63.44,63.44,63.01,63.11,42000.0,63.44,63.44,63.01,63.11,42000.0
2010-11-19 14:00:00,63.16,63.68,63.16,63.52,94700.0,63.16,63.68,63.16,63.52,94700.0
2010-11-19 14:30:00,63.49,63.49,63.22,63.43,64400.0,63.49,63.49,63.22,63.43,64400.0
2010-11-19 15:00:00,63.43,63.44,63.0,63.0,87600.0,63.43,63.44,63.0,63.0,87600.0
2010-11-19 15:30:00,63.0,63.01,62.82,62.9,100400.0,63.0,63.01,62.82,62.9,100400.0
2010-11-22 09:30:00,62.95,63.42,62.79,63.13,26200.0,62.95,63.42,62.79,63.13,26200.0
2010-11-22 10:00:00,63.08,63.58,62.96,63.16,56200.0,63.08,63.58,62.96,63.16,56200.0
2010-11-22 10:30:00,63.1,63.16,62.34,62.43,58300.0,63.1,63.16,62.34,62.43,58300.0
2010-11-22 11:00:00,62.44,62.89,62.15,62.81,46200.0,62.44,62.89,62.15,62.81,46200.0
2010-11-22 11:30:00,62.79,63.16,62.79,63.15,23400.0,62.79,63.16,62.79,63.15,23400.0
2010-11-22 12:00:00,63.13,63.2,62.76,62.76,29100.0,63.13,63.2,62.76,62.76,29100.0
2010-11-22 12:30:00,62.78,62.82,62.49,62.79,34100.0,62.78,62.82,62.49,62.79,34100.0
2010-11-22 13:00:00,62.81,62.87,62.47,62.48,10900.0,62.81,62.87,62.47,62.48,10900.0
2010-11-22 13:30:00,62.49,62.97,62.42,62.95,15400.0,62.49,62.97,62.42,62.95,15400.0
2010-11-22 14:00:00,62.94,62.98,62.66,62.66,24600.0,62.94,62.98,62.66,62.66,24600.0
2010-11-22 14:30:00,62.66,62.94,62.6,62.84,25300.0,62.66,62.94,62.6,62.84,25300.0
2010-11-22 15:00:00,62.84,62.88,62.78,62.8,20200.0,62.84,62.88,62.78,62.8,20200.0
2010-11-22 15:30:00,62.8,62.97,62.72,62.76,71500.0,62.8,62.97,62.72,62.76,71500.0
2010-11-23 09:30:00,62.15,62.39,62.0,62.0,39300.0,62.15,62.39,62.0,62.0,39300.0
2010-11-23 10:00:00,62.0,62.59,62.0,62.45,28100.0,62.0,62.59,62.0,62.45,28100.0
2010-11-23 10:30:00,62.41,62.64,62.34,62.34,19100.0,62.41,62.64,62.34,62.34,19100.0
2010-11-23 11:00:00,62.33,62.35,61.8,61.88,19800.0,62.33,62.35,61.8,61.88,19800.0
2010-11-23 11:30:00,61.72,61.96,61.61,61.72,18300.0,61.72,61.96,61.61,61.72,18300.0
2010-11-23 12:00:00,61.78,61.89,61.67,61.89,11800.0,61.78,61.89,61.67,61.89,11800.0
2010-11-23 12:30:00,61.97,62.07,61.84,61.85,15100.0,61.97,62.07,61.84,61.85,15100.0
2010-11-23 13:00:00,61.85,62.06,61.82,61.96,28400.0,61.85,62.06,61.82,61.96,28400.0
2010-11-23 13:30:00,61.98,62.1,61.96,62.07,16200.0,61.98,62.1,61.96,62.07,16200.0
2010-11-23 14:00:00,62.06,62.1,61.86,61.95,12300.0,62.06,62.1,61.86,61.95,12300.0
2010-11-23 14:30:00,61.94,61.95,61.83,61.89,9000.0,61.94,61.95,61.83,61.89,9000.0
2010-11-23 15:00:00,61.91,61.95,61.74,61.84,41900.0,61.91,61.95,61.74,61.84,41900.0
2010-11-23 15:30:00,61.8,62.01,61.72,61.98,48500.0,61.8,62.01,61.72,61.98,48500.0
2010-11-24 09:30:00,62.29,62.9,62.25,62.7,64700.0,62.29,62.9,62.25,62.7,64700.0
2010-11-24 10:00:00,62.67,62.88,62.6,62.74,21100.0,62.67,62.88,62.6,62.74,21100.0
2010-11-24 10:30:00,62.73,62.99,62.71,62.96,19100.0,62.73,62.99,62.71,62.96,19100.0
2010-11-24 11:00:00,62.92,62.96,62.82,62.9,12600.0,62.92,62.96,62.82,62.9,12600.0
2010-11-24 11:30:00,62.95,62.97,62.79,62.85,10700.0,62.95,62.97,62.79,62.85,10700.0
2010-11-24 12:00:00,62.89,63.0,62.79,62.98,17000.0,62.89,63.0,62.79,62.98,17000.0
2010-11-24 12:30:00,62.98,63.03,62.94,62.98,6500.0,62.98,63.03,62.94,62.98,6500.0
2010-11-24 13:00:00,62.99,63.12,62.97,63.05,5400.0,62.99,63.12,62.97,63.05,5400.0
2010-11-24 13:30:00,63.04,63.33,63.04,63.28,15500.0,63.04,63.33,63.04,63.28,15500.0
2010-11-24 14:00:00,63.26,63.26,63.02,63.07,25200.0,63.26,63.26,63.02,63.07,25200.0
2010-11-24 14:30:00,63.11,63.34,63.11,63.2,33500.0,63.11,63.34,63.11,63.2,33500.0
2010-11-24 15:00:00,63.18,63.27,63.07,63.2,21100.0,63.18,63.27,63.07,63.2,21100.0
2010-11-24 15:30:00,63.18,63.32,63.11,63.26,88200.0,63.18,63.32,63.11,63.26,88200.0
2010-11-26 09:30:00,62.54,62.95,62.39,62.77,25400.0,62.54,62.95,62.39,62.77,25400.0
2010-11-26 10:00:00,62.75,62.85,62.53,62.56,11000.0,62.75,62.85,62.53,62.56,11000.0
2010-11-26 10:30:00,62.54,62.66,62.51,62.56,17800.0,62.54,62.66,62.51,62.56,17800.0
2010-11-26 11:00:00,62.56,62.75,62.51,62.55,10400.0,62.56,62.75,62.51,62.55,10400.0
2010-11-26 11:30:00,62.61,62.73,62.42,62.68,8500.0,62.61,62.73,62.42,62.68,8500.0
2010-11-26 12:00:00,62.71,62.72,62.62,62.72,4000.0,62.71,62.72,62.62,62.72,4000.0
2010-11-26 12:30:00,62.69,62.75,62.6,62.72,13400.0,62.69,62.75,62.6,62.72,13400.0
2010-11-29 09:30:00,62.29,62.62,61.81,61.9,20300.0,62.29,62.62,61.81,61.9,20300.0
2010-11-29 10:00:00,61.84,61.95,61.6,61.61,21400.0,61.84,61.95,61.6,61.61,21400.0
2010-11-29 10:30:00,61.61,61.85,61.51,61.76,27400.0,61.61,61.85,61.51,61.76,27400.0
2010-11-29 11:00:00,61.75,61.99,61.75,61.94,12500.0,61.75,61.99,61.75,61.94,12500.0
2010-11-29 11:30:00,61.99,61.99,61.54,61.55,8400.0,61.99,61.99,61.54,61.55,8400.0
2010-11-29 12:00:00,61.54,61.84,61.54,61.79,14900.0,61.54,61.84,61.54,61.79,14900.0
2010-11-29 12:30:00,61.79,61.86,61.67,61.72,8800.0,61.79,61.86,61.67,61.72,8800.0
2010-11-29 13:00:00,61.69,61.8,61.67,61.78,11000.0,61.69,61.8,61.67,61.78,11000.0
2010-11-29 13:30:00,61.8,61.82,61.73,61.8,11600.0,61.8,61.82,61.73,61.8,11600.0
2010-11-29 14:00:00,61.81,62.16,61.74,62.16,28300.0,61.81,62.16,61.74,62.16,28300.0
2010-11-29 14:30:00,62.17,62.45,62.16,62.43,26500.0,62.17,62.45,62.16,62.43,26500.0
2010-11-29 15:00:00,62.43,62.59,62.38,62.53,15800.0,62.43,62.59,62.38,62.53,15800.0
2010-11-29 15:30:00,62.51,62.66,62.42,62.55,45100.0,62.51,62.66,62.42,62.55,45100.0
2010-11-30 09:30:00,61.93,62.42,61.57,62.36,40900.0,61.93,62.42,61.57,62.36,40900.0
2010-11-30 10:00:00,62.33,62.56,62.22,62.51,26800.0,62.33,62.56,62.22,62.51,26800.0
2010-11-30 10:30:00,62.52,62.84,62.47,62.63,30000.0,62.52,62.84,62.47,62.63,30000.0
2010-11-30 11:00:00,62.64,62.81,62.48,62.72,46400.0,62.64,62.81,62.48,62.72,46400.0
2010-11-30 11:30:00,62.67,62.8,62.55,62.75,20400.0,62.67,62.8,62.55,62.75,20400.0
2010-11-30 12:00:00,62.76,62.85,62.68,62.78,18900.0,62.76,62.85,62.68,62.78,18900.0
2010-11-30 12:30:00,62.78,62.81,62.55,62.79,13000.0,62.78,62.81,62.55,62.79,13000.0
2010-11-30 13:00:00,62.74,62.93,62.71,62.74,12500.0,62.74,62.93,62.71,62.74,12500.0
2010-11-30 13:30:00,62.74,62.74,62.49,62.58,7900.0,62.74,62.74,62.49,62.58,7900.0
2010-11-30 14:00:00,62.59,62.6,62.29,62.29,10700.0,62.59,62.6,62.29,62.29,10700.0
2010-11-30 14:30:00,62.2,62.43,62.2,62.26,16900.0,62.2,62.43,62.2,62.26,16900.0
2010-11-30 15:00:00,62.26,62.65,62.21,62.63,26500.0,62.26,62.65,62.21,62.63,26500.0
2010-11-30 15:30:00,62.64,63.05,62.5,62.92,140100.0,62.64,63.05,62.5,62.92,140100.0
2010-12-01 09:30:00,63.35,63.91,63.35,63.45,66800.0,63.35,63.91,63.35,63.45,66800.0
2010-12-01 10:00:00,63.45,63.48,62.91,62.91,25400.0,63.45,63.48,62.91,62.91,25400.0
2010-12-01 10:30:00,62.95,63.12,62.83,63.01,33600.0,62.95,63.12,62.83,63.01,33600.0
2010-12-01 11:00:00,62.97,63.4,62.91,63.37,74600.0,62.97,63.4,62.91,63.37,74600.0
2010-12-01 11:30:00,63.39,63.6,63.33,63.53,56300.0,63.39,63.6,63.33,63.53,56300.0
2010-12-01 12:00:00,63.53,63.66,63.03,63.06,45600.0,63.53,63.66,63.03,63.06,45600.0
2010-12-01 12:30:00,63.04,63.06,62.84,62.9,17100.0,63.04,63.06,62.84,62.9,17100.0
2010-12-01 13:00:00,62.91,62.92,62.78,62.86,15700.0,62.91,62.92,62.78,62.86,15700.0
2010-12-01 13:30:00,62.86,62.86,62.49,62.51,21900.0,62.86,62.86,62.49,62.51,21900.0
2010-12-01 14:00:00,62.47,62.5,62.25,62.27,23900.0,62.47,62.5,62.25,62.27,23900.0
2010-12-01 14:30:00,62.28,62.45,62.26,62.43,23300.0,62.28,62.45,62.26,62.43,23300.0
2010-12-01 15:00:00,62.44,62.56,62.36,62.53,35000.0,62.44,62.56,62.36,62.53,35000.0
2010-12-01 15:30:00,62.52,62.57,62.31,62.45,78500.0,62.52,62.57,62.31,62.45,78500.0
2010-12-02 09:30:00,62.06,62.76,61.77,62.61,53400.0,62.06,62.76,61.77,62.61,53400.0
2010-12-02 10:00:00,62.8,62.85,62.6,62.68,13400.0,62.8,62.85,62.6,62.68,13400.0
2010-12-02 10:30:00,62.72,62.77,62.63,62.74,10300.0,62.72,62.77,62.63,62.74,10300.0
2010-12-02 11:00:00,62.75,62.96,62.59,62.96,10500.0,62.75,62.96,62.59,62.96,10500.0
2010-12-02 11:30:00,62.97,63.0,62.69,62.77,23100.0,62.97,63.0,62.69,62.77,23100.0
2010-12-02 12:00:00,62.73,62.75,62.32,62.68,27100.0,62.73,62.75,62.32,62.68,27100.0
2010-12-02 12:30:00,62.67,63.01,62.54,63.0,8600.0,62.67,63.01,62.54,63.0,8600.0
2010-12-02 13:00:00,62.99,62.99,62.66,62.72,7300.0,62.99,62.99,62.66,62.72,7300.0
2010-12-02 13:30:00,62.73,62.84,62.71,62.81,7900.0,62.73,62.84,62.71,62.81,7900.0
2010-12-02 14:00:00,62.81,62.91,62.68,62.81,11300.0,62.81,62.91,62.68,62.81,11300.0
2010-12-02 14:30:00,62.81,62.81,62.66,62.68,16400.0,62.81,62.81,62.66,62.68,16400.0
2010-12-02 15:00:00,62.68,62.93,62.65,62.87,36100.0,62.68,62.93,62.65,62.87,36100.0
2010-12-02 15:30:00,62.87,62.99,62.81,62.95,56700.0,62.87,62.99,62.81,62.95,56700.0
2010-12-03 09:30:00,62.68,63.22,62.68,63.2,30100.0,62.68,63.22,62.68,63.2,30100.0
2010-12-03 10:00:00,63.14,63.49,62.92,62.92,34900.0,63.14,63.49,62.92,62.92,34900.0
2010-12-03 10:30:00,62.95,62.98,62.73,62.85,24400.0,62.95,62.98,62.73,62.85,24400.0
2010-12-03 11:00:00,62.9,62.95,62.59,62.62,25000.0,62.9,62.95,62.59,62.62,25000.0
2010-12-03 11:30:00,62.62,62.67,62.46,62.48,20900.0,62.62,62.67,62.46,62.48,20900.0
2010-12-03 12:00:00,62.47,62.51,62.35,62.4,24300.0,62.47,62.51,62.35,62.4,24300.0
2010-12-03 12:30:00,62.41,62.42,62.35,62.37,15300.0,62.41,62.42,62.35,62.37,15300.0
2010-12-03 13:00:00,62.38,62.43,62.32,62.38,19400.0,62.38,62.43,62.32,62.38,19400.0
2010-12-03 13:30:00,62.4,62.56,62.38,62.5,12200.0,62.4,62.56,62.38,62.5,12200.0
2010-12-03 14:00:00,62.53,62.58,62.5,62.53,9400.0,62.53,62.58,62.5,62.53,9400.0
2010-12-03 14:30:00,62.53,62.58,62.34,62.42,20900.0,62.53,62.58,62.34,62.42,20900.0
2010-12-03 15:00:00,62.42,62.67,62.38,62.66,34700.0,62.42,62.67,62.38,62.66,34700.0
2010-12-03 15:30:00,62.66,62.73,62.41,62.44,94700.0,62.66,62.73,62.41,62.44,94700.0
2010-12-06 09:30:00,62.48,62.9,61.9,62.23,26700.0,62.48,62.9,61.9,62.23,26700.0
2010-12-06 10:00:00,62.26,62.34,62.1,62.13,17200.0,62.26,62.34,62.1,62.13,17200.0
2010-12-06 10:30:00,62.17,62.39,62.13,62.26,47600.0,62.17,62.39,62.13,62.26,47600.0
2010-12-06 11:00:00,62.28,62.33,62.11,62.22,19100.0,62.28,62.33,62.11,62.22,19100.0
2010-12-06 11:30:00,62.22,62.35,62.19,62.31,9800.0,62.22,62.35,62.19,62.31,9800.0
2010-12-06 12:00:00,62.31,62.45,62.25,62.39,15400.0,62.31,62.45,62.25,62.39,15400.0
2010-12-06 12:30:00,62.4,62.52,62.35,62.5,19200.0,62.4,62.52,62.35,62.5,19200.0
2010-12-06 13:00:00,62.5,62.68,62.48,62.62,32600.0,62.5,62.68,62.48,62.62,32600.0
2010-12-06 13:30:00,62.62,62.7,62.5,62.6,18300.0,62.62,62.7,62.5,62.6,18300.0
2010-12-06 14:00:00,62.62,62.8,62.62,62.67,18800.0,62.62,62.8,62.62,62.67,18800.0
2010-12-06 14:30:00,62.66,62.95,62.65,62.91,48700.0,62.66,62.95,62.65,62.91,48700.0
2010-12-06 15:00:00,62.91,63.16,62.9,63.15,87800.0,62.91,63.16,62.9,63.15,87800.0
2010-12-06 15:30:00,63.14,63.35,63.0,63.16,127600.0,63.14,63.35,63.0,63.16,127600.0
2010-12-07 09:30:00,63.68,63.99,62.96,63.22,67200.0,63.68,63.99,62.96,63.22,67200.0
2010-12-07 10:00:00,63.2,63.32,62.72,62.84,75700.0,63.2,63.32,62.72,62.84,75700.0
2010-12-07 10:30:00,62.77,62.87,62.53,62.66,22200.0,62.77,62.87,62.53,62.66,22200.0
2010-12-07 11:00:00,62.66,63.15,62.64,63.06,43300.0,62.66,63.15,62.64,63.06,43300.0
2010-12-07 11:30:00,63.05,63.05,62.75,62.78,24900.0,63.05,63.05,62.75,62.78,24900.0
2010-12-07 12:00:00,62.73,62.98,62.46,62.61,50100.0,62.73,62.98,62.46,62.61,50100.0
2010-12-07 12:30:00,62.62,62.64,62.41,62.42,14000.0,62.62,62.64,62.41,62.42,14000.0
2010-12-07 13:00:00,62.43,62.65,62.42,62.57,10200.0,62.43,62.65,62.42,62.57,10200.0
2010-12-07 13:30:00,62.58,62.6,62.38,62.42,15000.0,62.58,62.6,62.38,62.42,15000.0
2010-12-07 14:00:00,62.47,62.6,62.42,62.55,19000.0,62.47,62.6,62.42,62.55,19000.0
2010-12-07 14:30:00,62.56,62.6,62.31,62.31,81800.0,62.56,62.6,62.31,62.31,81800.0
2010-12-07 15:00:00,62.3,62.47,62.15,62.42,27700.0,62.3,62.47,62.15,62.42,27700.0
2010-12-07 15:30:00,62.38,62.51,62.25,62.3,57600.0,62.38,62.51,62.25,62.3,57600.0
2010-12-08 09:30:00,62.26,63.25,62.08,63.01,76100.0,62.26,63.25,62.08,63.01,76100.0
2010-12-08 10:00:00,63.0,63.0,62.44,62.93,70600.0,63.0,63.0,62.44,62.93,70600.0
2010-12-08 10:30:00,62.92,62.95,62.36,62.4,33700.0,62.92,62.95,62.36,62.4,33700.0
2010-12-08 11:00:00,62.36,62.52,62.2,62.21,21200.0,62.36,62.52,62.2,62.21,21200.0
2010-12-08 11:30:00,62.23,62.23,62.0,62.0,25600.0,62.23,62.23,62.0,62.0,25600.0
2010-12-08 12:00:00,62.02,62.03,61.85,61.95,22800.0,62.02,62.03,61.85,61.95,22800.0
2010-12-08 12:30:00,61.97,61.97,61.8,61.86,20800.0,61.97,61.97,61.8,61.86,20800.0
2010-12-08 13:00:00,61.87,62.0,61.81,61.95,30900.0,61.87,62.0,61.81,61.95,30900.0
2010-12-08 13:30:00,61.96,61.98,61.92,61.95,31300.0,61.96,61.98,61.92,61.95,31300.0
2010-12-08 14:00:00,61.95,62.03,61.82,61.92,31300.0,61.95,62.03,61.82,61.92,31300.0
2010-12-08 14:30:00,61.91,62.14,61.9,61.99,31400.0,61.91,62.14,61.9,61.99,31400.0
2010-12-08 15:00:00,62.0,62.04,61.89,61.95,32600.0,62.0,62.04,61.89,61.95,32600.0
2010-12-08 15:30:00,61.94,62.05,61.75,61.78,105100.0,61.94,62.05,61.75,61.78,105100.0
2010-12-09 09:30:00,62.12,62.12,61.5,61.96,51100.0,62.12,62.12,61.5,61.96,51100.0
2010-12-09 10:00:00,62.0,62.19,61.77,61.83,39900.0,62.0,62.19,61.77,61.83,39900.0
2010-12-09 10:30:00,61.88,61.88,61.67,61.69,61300.0,61.88,61.88,61.67,61.69,61300.0
2010-12-09 11:00:00,61.71,61.77,61.39,61.39,34700.0,61.71,61.77,61.39,61.39,34700.0
2010-12-09 11:30:00,61.39,61.5,61.14,61.14,37300.0,61.39,61.5,61.14,61.14,37300.0
2010-12-09 12:00:00,61.16,61.79,60.94,61.73,29100.0,61.16,61.79,60.94,61.73,29100.0
2010-12-09 12:30:00,61.71,61.71,61.48,61.6,12600.0,61.71,61.71,61.48,61.6,12600.0
2010-12-09 13:00:00,61.6,61.62,61.43,61.56,17700.0,61.6,61.62,61.43,61.56,17700.0
2010-12-09 13:30:00,61.56,61.75,61.56,61.71,13500.0,61.56,61.75,61.56,61.71,13500.0
2010-12-09 14:00:00,61.74,61.76,61.62,61.7,32200.0,61.74,61.76,61.62,61.7,32200.0
2010-12-09 14:30:00,61.71,61.9,61.71,61.88,19500.0,61.71,61.9,61.71,61.88,19500.0
2010-12-09 15:00:00,61.85,61.98,61.78,61.96,28200.0,61.85,61.98,61.78,61.96,28200.0
2010-12-09 15:30:00,61.98,62.11,61.97,62.03,60700.0,61.98,62.11,61.97,62.03,60700.0
2010-12-10 09:30:00,62.19,62.36,61.86,62.25,19100.0,62.19,62.36,61.86,62.25,19100.0
2010-12-10 10:00:00,62.24,62.59,62.18,62.55,20700.0,62.24,62.59,62.18,62.55,20700.0
2010-12-10 10:30:00,62.58,63.15,62.48,63.09,62000.0,62.58,63.15,62.48,63.09,62000.0
2010-12-10 11:00:00,63.12,63.33,63.03,63.27,52200.0,63.12,63.33,63.03,63.27,52200.0
2010-12-10 11:30:00,63.27,63.44,63.22,63.28,23800.0,63.27,63.44,63.22,63.28,23800.0
2010-12-10 12:00:00,63.28,63.3,63.15,63.3,10500.0,63.28,63.3,63.15,63.3,10500.0
2010-12-10 12:30:00,63.28,63.31,63.16,63.29,19500.0,63.28,63.31,63.16,63.29,19500.0
2010-12-10 13:00:00,63.3,63.32,63.22,63.24,20300.0,63.3,63.32,63.22,63.24,20300.0
2010-12-10 13:30:00,63.23,63.32,63.22,63.3,14000.0,63.23,63.32,63.22,63.3,14000.0
2010-12-10 14:00:00,63.29,63.5,63.28,63.38,31300.0,63.29,63.5,63.28,63.38,31300.0
2010-12-10 14:30:00,63.37,63.38,63.32,63.37,29500.0,63.37,63.38,63.32,63.37,29500.0
2010-12-10 15:00:00,63.37,63.37,63.18,63.3,31400.0,63.37,63.37,63.18,63.3,31400.0
2010-12-10 15:30:00,63.3,63.34,63.19,63.25,62700.0,63.3,63.34,63.19,63.25,62700.0
2010-12-13 09:30:00,63.5,63.5,62.71,62.91,69300.0,63.5,63.5,62.71,62.91,69300.0
2010-12-13 10:00:00,62.92,62.97,62.85,62.88,55800.0,62.92,62.97,62.85,62.88,55800.0
2010-12-13 10:30:00,62.92,63.19,62.92,62.94,31100.0,62.92,63.19,62.92,62.94,31100.0
2010-12-13 11:00:00,62.93,62.93,62.55,62.61,34700.0,62.93,62.93,62.55,62.61,34700.0
2010-12-13 11:30:00,62.63,62.74,62.52,62.71,14600.0,62.63,62.74,62.52,62.71,14600.0
2010-12-13 12:00:00,62.69,62.69,62.47,62.51,22900.0,62.69,62.69,62.47,62.51,22900.0
2010-12-13 12:30:00,62.47,62.55,62.43,62.43,9500.0,62.47,62.55,62.43,62.43,9500.0
2010-12-13 13:00:00,62.46,62.5,62.31,62.43,29700.0,62.46,62.5,62.31,62.43,29700.0
2010-12-13 13:30:00,62.39,62.4,62.31,62.34,5900.0,62.39,62.4,62.31,62.34,5900.0
2010-12-13 14:00:00,62.33,62.46,62.32,62.43,17600.0,62.33,62.46,62.32,62.43,17600.0
2010-12-13 14:30:00,62.43,62.47,62.4,62.42,21300.0,62.43,62.47,62.4,62.42,21300.0
2010-12-13 15:00:00,62.4,62.5,62.33,62.5,34900.0,62.4,62.5,62.33,62.5,34900.0
2010-12-13 15:30:00,62.51,62.65,62.46,62.54,64300.0,62.51,62.65,62.46,62.54,64300.0
2010-12-14 09:30:00,62.45,62.56,62.0,62.53,26100.0,62.45,62.56,62.0,62.53,26100.0
2010-12-14 10:00:00,62.55,62.74,62.42,62.66,16800.0,62.55,62.74,62.42,62.66,16800.0
2010-12-14 10:30:00,62.68,62.85,62.49,62.58,32900.0,62.68,62.85,62.49,62.58,32900.0
2010-12-14 11:00:00,62.55,62.86,62.55,62.81,17200.0,62.55,62.86,62.55,62.81,17200.0
2010-12-14 11:30:00,62.8,63.09,62.8,63.06,6200.0,62.8,63.09,62.8,63.06,6200.0
2010-12-14 12:00:00,63.06,63.07,63.02,63.05,5200.0,63.06,63.07,63.02,63.05,5200.0
2010-12-14 12:30:00,63.06,63.3,63.03,63.24,19100.0,63.06,63.3,63.03,63.24,19100.0
2010-12-14 13:00:00,63.22,63.23,63.1,63.1,8800.0,63.22,63.23,63.1,63.1,8800.0
2010-12-14 13:30:00,63.1,63.19,63.05,63.18,7700.0,63.1,63.19,63.05,63.18,7700.0
2010-12-14 14:00:00,63.21,63.25,63.17,63.17,6800.0,63.21,63.25,63.17,63.17,6800.0
2010-12-14 14:30:00,63.2,63.22,63.03,63.08,8900.0,63.2,63.22,63.03,63.08,8900.0
2010-12-14 15:00:00,63.09,63.11,62.93,62.98,12900.0,63.09,63.11,62.93,62.98,12900.0
2010-12-14 15:30:00,62.98,62.98,62.76,62.91,54200.0,62.98,62.98,62.76,62.91,54200.0
2010-12-15 09:30:00,62.95,63.57,62.43,63.54,21800.0,62.95,63.57,62.43,63.54,21800.0
2010-12-15 10:00:00,63.6,63.94,63.53,63.75,31200.0,63.6,63.94,63.53,63.75,31200.0
2010-12-15 10:30:00,63.77,63.95,63.77,63.93,42600.0,63.77,63.95,63.77,63.93,42600.0
2010-12-15 11:00:00,63.93,64.54,63.91,64.48,95500.0,63.93,64.54,63.91,64.48,95500.0
2010-12-15 11:30:00,64.49,64.66,63.88,63.99,98100.0,64.49,64.66,63.88,63.99,98100.0
2010-12-15 12:00:00,63.98,64.38,63.9,64.31,20100.0,63.98,64.38,63.9,64.31,20100.0
2010-12-15 12:30:00,64.35,64.35,63.97,64.03,33000.0,64.35,64.35,63.97,64.03,33000.0
2010-12-15 13:00:00,64.03,64.14,63.78,63.92,34700.0,64.03,64.14,63.78,63.92,34700.0
2010-12-15 13:30:00,63.92,64.06,63.89,64.06,19300.0,63.92,64.06,63.89,64.06,19300.0
2010-12-15 14:00:00,64.05,64.42,64.01,64.35,40100.0,64.05,64.42,64.01,64.35,40100.0
2010-12-15 14:30:00,64.36,64.39,64.17,64.28,69600.0,64.36,64.39,64.17,64.28,69600.0
2010-12-15 15:00:00,64.26,64.26,63.92,64.0,27800.0,64.26,64.26,63.92,64.0,27800.0
2010-12-15 15:30:00,63.97,64.2,63.85,63.93,54800.0,63.97,64.2,63.85,63.93,54800.0
2010-12-16 09:30:00,64.1,64.1,63.13,63.13,16600.0,64.1,64.1,63.13,63.13,16600.0
2010-12-16 10:00:00,63.34,63.48,63.13,63.28,40600.0,63.34,63.48,63.13,63.28,40600.0
2010-12-16 10:30:00,63.26,63.42,63.02,63.34,17000.0,63.26,63.42,63.02,63.34,17000.0
2010-12-16 11:00:00,63.31,63.89,63.26,63.83,17700.0,63.31,63.89,63.26,63.83,17700.0
2010-12-16 11:30:00,63.82,63.98,63.79,63.89,9700.0,63.82,63.98,63.79,63.89,9700.0
2010-12-16 12:00:00,63.86,63.9,63.69,63.77,33400.0,63.86,63.9,63.69,63.77,33400.0
2010-12-16 12:30:00,63.78,63.99,63.77,63.94,12600.0,63.78,63.99,63.77,63.94,12600.0
2010-12-16 13:00:00,63.97,64.0,63.81,63.83,15200.0,63.97,64.0,63.81,63.83,15200.0
2010-12-16 13:30:00,63.84,63.93,63.79,63.88,19600.0,63.84,63.93,63.79,63.88,19600.0
2010-12-16 14:00:00,63.88,63.99,63.84,63.86,12800.0,63.88,63.99,63.84,63.86,12800.0
2010-12-16 14:30:00,63.85,63.87,63.79,63.82,14300.0,63.85,63.87,63.79,63.82,14300.0
2010-12-16 15:00:00,63.8,64.04,63.8,64.02,15400.0,63.8,64.04,63.8,64.02,15400.0
2010-12-16 15:30:00,63.99,64.27,63.99,64.23,65300.0,63.99,64.27,63.99,64.23,65300.0
2010-12-17 09:30:00,64.36,64.64,63.87,64.58,82900.0,64.36,64.64,63.87,64.58,82900.0
2010-12-17 10:00:00,64.56,64.59,64.23,64.58,28800.0,64.56,64.59,64.23,64.58,28800.0
2010-12-17 10:30:00,64.57,64.6,64.02,64.07,31700.0,64.57,64.6,64.02,64.07,31700.0
2010-12-17 11:00:00,64.05,64.18,63.9,63.93,357300.0,64.05,64.18,63.9,63.93,357300.0
2010-12-17 11:30:00,63.95,64.03,63.91,63.97,34500.0,63.95,64.03,63.91,63.97,34500.0
2010-12-17 12:00:00,63.96,64.01,63.39,63.39,47000.0,63.96,64.01,63.39,63.39,47000.0
2010-12-17 12:30:00,63.42,63.49,63.06,63.17,83800.0,63.42,63.49,63.06,63.17,83800.0
2010-12-17 13:00:00,63.18,63.5,63.13,63.33,48600.0,63.18,63.5,63.13,63.33,48600.0
2010-12-17 13:30:00,63.33,63.54,63.27,63.53,15300.0,63.33,63.54,63.27,63.53,15300.0
2010-12-17 14:00:00,63.53,63.64,63.46,63.61,25100.0,63.53,63.64,63.46,63.61,25100.0
2010-12-17 14:30:00,63.58,63.86,63.55,63.84,47800.0,63.58,63.86,63.55,63.84,47800.0
2010-12-17 15:00:00,63.85,63.92,63.69,63.83,76500.0,63.85,63.92,63.69,63.83,76500.0
2010-12-17 15:30:00,63.84,63.86,63.47,63.55,181700.0,63.84,63.86,63.47,63.55,181700.0
2010-12-20 09:30:00,63.69,64.15,61.56,62.28,163700.0,63.69,64.15,61.56,62.28,163700.0
2010-12-20 10:00:00,62.35,63.05,62.32,62.75,63500.0,62.35,63.05,62.32,62.75,63500.0
2010-12-20 10:30:00,62.73,62.79,62.59,62.69,21400.0,62.73,62.79,62.59,62.69,21400.0
2010-12-20 11:00:00,62.68,62.87,62.62,62.77,22100.0,62.68,62.87,62.62,62.77,22100.0
2010-12-20 11:30:00,62.76,63.12,62.76,63.09,19900.0,62.76,63.12,62.76,63.09,19900.0
2010-12-20 12:00:00,63.06,63.18,63.0,63.07,18300.0,63.06,63.18,63.0,63.07,18300.0
2010-12-20 12:30:00,63.06,63.31,63.01,63.29,14500.0,63.06,63.31,63.01,63.29,14500.0
2010-12-20 13:00:00,63.32,63.33,63.12,63.18,15300.0,63.32,63.33,63.12,63.18,15300.0
2010-12-20 13:30:00,63.19,63.23,63.02,63.15,17300.0,63.19,63.23,63.02,63.15,17300.0
2010-12-20 14:00:00,63.18,63.46,63.18,63.36,17300.0,63.18,63.46,63.18,63.36,17300.0
2010-12-20 14:30:00,63.37,63.38,63.17,63.17,31500.0,63.37,63.38,63.17,63.17,31500.0
2010-12-20 15:00:00,63.16,63.27,62.92,63.19,84200.0,63.16,63.27,62.92,63.19,84200.0
2010-12-20 15:30:00,63.19,63.42,63.19,63.37,80800.0,63.19,63.42,63.19,63.37,80800.0
2010-12-21 09:30:00,63.34,64.25,62.98,64.07,56700.0,63.34,64.25,62.98,64.07,56700.0
2010-12-21 10:00:00,64.03,64.05,63.51,63.66,35400.0,64.03,64.05,63.51,63.66,35400.0
2010-12-21 10:30:00,63.64,63.69,63.49,63.51,8900.0,63.64,63.69,63.49,63.51,8900.0
2010-12-21 11:00:00,63.52,63.61,63.34,63.53,12600.0,63.52,63.61,63.34,63.53,12600.0
2010-12-21 11:30:00,63.52,63.8,63.49,63.8,8500.0,63.52,63.8,63.49,63.8,8500.0
2010-12-21 12:00:00,63.79,64.01,63.79,63.94,15000.0,63.79,64.01,63.79,63.94,15000.0
2010-12-21 12:30:00,63.96,64.01,63.82,63.83,14800.0,63.96,64.01,63.82,63.83,14800.0
2010-12-21 13:00:00,63.83,64.1,63.82,64.09,10900.0,63.83,64.1,63.82,64.09,10900.0
2010-12-21 13:30:00,64.08,64.23,64.07,64.22,8600.0,64.08,64.23,64.07,64.22,8600.0
2010-12-21 14:00:00,64.22,64.28,64.18,64.26,14700.0,64.22,64.28,64.18,64.26,14700.0
2010-12-21 14:30:00,64.26,64.31,63.97,63.97,28800.0,64.26,64.31,63.97,63.97,28800.0
2010-12-21 15:00:00,63.98,63.98,63.74,63.87,27900.0,63.98,63.98,63.74,63.87,27900.0
2010-12-21 15:30:00,63.86,63.9,63.66,63.69,45000.0,63.86,63.9,63.66,63.69,45000.0
2010-12-22 09:30:00,63.44,64.13,62.86,63.08,59500.0,63.44,64.13,62.86,63.08,59500.0
2010-12-22 10:00:00,63.09,63.29,63.05,63.12,26200.0,63.09,63.29,63.05,63.12,26200.0
2010-12-22 10:30:00,63.12,63.24,62.86,62.86,26100.0,63.12,63.24,62.86,62.86,26100.0
2010-12-22 11:00:00,62.92,63.12,62.9,63.09,17600.0,62.92,63.12,62.9,63.09,17600.0
2010-12-22 11:30:00,63.12,63.38,63.09,63.24,13000.0,63.12,63.38,63.09,63.24,13000.0
2010-12-22 12:00:00,63.24,63.48,63.22,63.33,16200.0,63.24,63.48,63.22,63.33,16200.0
2010-12-22 12:30:00,63.36,63.36,63.13,63.24,14200.0,63.36,63.36,63.13,63.24,14200.0
2010-12-22 13:00:00,63.25,63.26,63.17,63.17,11800.0,63.25,63.26,63.17,63.17,11800.0
2010-12-22 13:30:00,63.19,63.25,63.09,63.24,9700.0,63.19,63.25,63.09,63.24,9700.0
2010-12-22 14:00:00,63.25,63.46,63.24,63.46,13100.0,63.25,63.46,63.24,63.46,13100.0
2010-12-22 14:30:00,63.45,63.52,63.23,63.24,15300.0,63.45,63.52,63.23,63.24,15300.0
2010-12-22 15:00:00,63.27,63.39,63.24,63.28,19700.0,63.27,63.39,63.24,63.28,19700.0
2010-12-22 15:30:00,63.29,63.42,63.2,63.31,47600.0,63.29,63.42,63.2,63.31,47600.0
2010-12-23 09:30:00,63.24,63.77,62.78,63.62,27200.0,63.24,63.77,62.78,63.62,27200.0
2010-12-23 10:00:00,63.64,63.86,63.55,63.64,14100.0,63.64,63.86,63.55,63.64,14100.0
2010-12-23 10:30:00,63.67,63.68,63.28,63.29,12400.0,63.67,63.68,63.28,63.29,12400.0
2010-12-23 11:00:00,63.29,63.39,63.26,63.38,10300.0,63.29,63.39,63.26,63.38,10300.0
2010-12-23 11:30:00,63.36,63.52,63.35,63.5,11600.0,63.36,63.52,63.35,63.5,11600.0
2010-12-23 12:00:00,63.49,63.51,63.34,63.49,22200.0,63.49,63.51,63.34,63.49,22200.0
2010-12-23 12:30:00,63.49,63.74,63.44,63.74,4400.0,63.49,63.74,63.44,63.74,4400.0
2010-12-23 13:00:00,63.75,63.88,63.57,63.58,10400.0,63.75,63.88,63.57,63.58,10400.0
2010-12-23 13:30:00,63.56,63.7,63.56,63.69,4700.0,63.56,63.7,63.56,63.69,4700.0
2010-12-23 14:00:00,63.69,63.81,63.53,63.58,7700.0,63.69,63.81,63.53,63.58,7700.0
2010-12-23 14:30:00,63.58,63.85,63.58,63.67,11100.0,63.58,63.85,63.58,63.67,11100.0
2010-12-23 15:00:00,63.65,63.66,63.5,63.57,31600.0,63.65,63.66,63.5,63.57,31600.0
2010-12-23 15:30:00,63.58,63.68,63.47,63.51,27700.0,63.58,63.68,63.47,63.51,27700.0
2010-12-27 09:30:00,63.4,63.4,62.62,62.62,10100.0,63.4,63.4,62.62,62.62,10100.0
2010-12-27 10:00:00,62.66,62.77,62.63,62.74,14900.0,62.66,62.77,62.63,62.74,14900.0
2010-12-27 10:30:00,62.71,62.87,62.69,62.83,8300.0,62.71,62.87,62.69,62.83,8300.0
2010-12-27 11:00:00,62.86,63.08,62.73,63.05,39400.0,62.86,63.08,62.73,63.05,39400.0
2010-12-27 11:30:00,63.05,63.4,63.04,63.4,13300.0,63.05,63.4,63.04,63.4,13300.0
2010-12-27 12:00:00,63.4,63.68,63.39,63.62,13100.0,63.4,63.68,63.39,63.62,13100.0
2010-12-27 12:30:00,63.59,63.59,63.39,63.56,8800.0,63.59,63.59,63.39,63.56,8800.0
2010-12-27 13:00:00,63.59,63.84,63.57,63.84,12900.0,63.59,63.84,63.57,63.84,12900.0
2010-12-27 13:30:00,63.84,64.07,63.83,64.05,14200.0,63.84,64.07,63.83,64.05,14200.0
2010-12-27 14:00:00,64.02,64.05,63.85,63.9,6500.0,64.02,64.05,63.85,63.9,6500.0
2010-12-27 14:30:00,63.89,63.9,63.72,63.72,11100.0,63.89,63.9,63.72,63.72,11100.0
2010-12-27 15:00:00,63.72,63.81,63.72,63.77,18900.0,63.72,63.81,63.72,63.77,18900.0
2010-12-27 15:30:00,63.78,63.9,63.77,63.83,38400.0,63.78,63.9,63.77,63.83,38400.0
2010-12-28 09:30:00,63.8,64.3,63.38,63.61,18300.0,63.8,64.3,63.38,63.61,18300.0
2010-12-28 10:00:00,63.52,63.6,63.15,63.42,13800.0,63.52,63.6,63.15,63.42,13800.0
2010-12-28 10:30:00,63.4,63.48,63.18,63.21,9800.0,63.4,63.48,63.18,63.21,9800.0
2010-12-28 11:00:00,63.2,63.51,63.2,63.36,11200.0,63.2,63.51,63.2,63.36,11200.0
2010-12-28 11:30:00,63.34,63.5,63.29,63.45,12100.0,63.34,63.5,63.29,63.45,12100.0
2010-12-28 12:00:00,63.45,63.54,63.41,63.49,6400.0,63.45,63.54,63.41,63.49,6400.0
2010-12-28 12:30:00,63.51,63.55,63.41,63.52,12400.0,63.51,63.55,63.41,63.52,12400.0
2010-12-28 13:00:00,63.49,63.49,63.28,63.38,11600.0,63.49,63.49,63.28,63.38,11600.0
2010-12-28 13:30:00,63.38,63.5,63.38,63.49,10200.0,63.38,63.5,63.38,63.49,10200.0
2010-12-28 14:00:00,63.48,63.55,63.46,63.52,6800.0,63.48,63.55,63.46,63.52,6800.0
2010-12-28 14:30:00,63.51,63.51,63.39,63.44,10500.0,63.51,63.51,63.39,63.44,10500.0
2010-12-28 15:00:00,63.44,63.48,63.4,63.44,9200.0,63.44,63.48,63.4,63.44,9200.0
2010-12-28 15:30:00,63.45,63.46,63.29,63.38,22200.0,63.45,63.46,63.29,63.38,22200.0
2010-12-29 09:30:00,63.59,63.59,63.23,63.27,9000.0,63.59,63.59,63.23,63.27,9000.0
2010-12-29 10:00:00,63.21,63.32,63.11,63.2,45700.0,63.21,63.32,63.11,63.2,45700.0
2010-12-29 10:30:00,63.21,63.45,63.21,63.39,9900.0,63.21,63.45,63.21,63.39,9900.0
2010-12-29 11:00:00,63.4,63.48,63.34,63.41,7400.0,63.4,63.48,63.34,63.41,7400.0
2010-12-29 11:30:00,63.42,63.61,63.42,63.51,6200.0,63.42,63.61,63.42,63.51,6200.0
2010-12-29 12:00:00,63.54,63.65,63.53,63.56,7000.0,63.54,63.65,63.53,63.56,7000.0
2010-12-29 12:30:00,63.57,63.57,63.5,63.52,2800.0,63.57,63.57,63.5,63.52,2800.0
2010-12-29 13:00:00,63.51,63.57,63.5,63.57,3600.0,63.51,63.57,63.5,63.57,3600.0
2010-12-29 13:30:00,63.56,63.63,63.54,63.63,3500.0,63.56,63.63,63.54,63.63,3500.0
2010-12-29 14:00:00,63.61,63.66,63.57,63.57,8500.0,63.61,63.66,63.57,63.57,8500.0
2010-12-29 14:30:00,63.59,63.59,63.53,63.54,8000.0,63.59,63.59,63.53,63.54,8000.0
2010-12-29 15:00:00,63.54,63.54,63.41,63.45,12900.0,63.54,63.54,63.41,63.45,12900.0
2010-12-29 15:30:00,63.44,63.46,63.34,63.43,29500.0,63.44,63.46,63.34,63.43,29500.0
2010-12-30 09:30:00,63.31,63.67,63.19,63.58,32100.0,63.31,63.67,63.19,63.58,32100.0
2010-12-30 10:00:00,63.59,63.86,63.57,63.81,27700.0,63.59,63.86,63.57,63.81,27700.0
2010-12-30 10:30:00,63.76,63.86,63.68,63.8,14100.0,63.76,63.86,63.68,63.8,14100.0
2010-12-30 11:00:00,63.8,64.03,63.8,63.98,13500.0,63.8,64.03,63.8,63.98,13500.0
2010-12-30 11:30:00,63.97,63.97,63.63,63.63,5100.0,63.97,63.97,63.63,63.63,5100.0
2010-12-30 12:00:00,63.6,63.75,63.54,63.65,18000.0,63.6,63.75,63.54,63.65,18000.0
2010-12-30 12:30:00,63.69,63.69,63.54,63.57,7800.0,63.69,63.69,63.54,63.57,7800.0
2010-12-30 13:00:00,63.56,63.7,63.55,63.59,10400.0,63.56,63.7,63.55,63.59,10400.0
2010-12-30 13:30:00,63.55,63.68,63.55,63.67,11000.0,63.55,63.68,63.55,63.67,11000.0
2010-12-30 14:00:00,63.66,63.72,63.58,63.65,13100.0,63.66,63.72,63.58,63.65,13100.0
2010-12-30 14:30:00,63.65,63.7,63.51,63.54,15900.0,63.65,63.7,63.51,63.54,15900.0
2010-12-30 15:00:00,63.53,63.53,63.33,63.38,22800.0,63.53,63.53,63.33,63.38,22800.0
2010-12-30 15:30:00,63.39,63.53,63.33,63.36,38700.0,63.39,63.53,63.33,63.36,38700.0
2010-12-31 09:30:00,63.17,63.31,62.64,62.68,142700.0,63.17,63.31,62.64,62.68,142700.0
2010-12-31 10:00:00,62.65,63.04,62.6,63.04,17300.0,62.65,63.04,62.6,63.04,17300.0
2010-12-31 10:30:00,63.05,63.18,62.98,63.14,16200.0,63.05,63.18,62.98,63.14,16200.0
2010-12-31 11:00:00,63.16,63.66,63.15,63.6,26500.0,63.16,63.66,63.15,63.6,26500.0
2010-12-31 11:30:00,63.6,63.88,63.57,63.57,15500.0,63.6,63.88,63.57,63.57,15500.0
2010-12-31 12:00:00,63.6,63.94,63.6,63.92,12600.0,63.6,63.94,63.6,63.92,12600.0
2010-12-31 12:30:00,63.86,63.86,63.64,63.65,5500.0,63.86,63.86,63.64,63.65,5500.0
2010-12-31 13:00:00,63.65,63.86,63.65,63.75,7500.0,63.65,63.86,63.65,63.75,7500.0
2010-12-31 13:30:00,63.77,63.92,63.77,63.88,6200.0,63.77,63.92,63.77,63.88,6200.0
2010-12-31 14:00:00,63.87,63.9,63.71,63.84,8100.0,63.87,63.9,63.71,63.84,8100.0
2010-12-31 14:30:00,63.85,63.87,63.77,63.78,13600.0,63.85,63.87,63.77,63.78,13600.0
2010-12-31 15:00:00,63.77,63.78,63.63,63.66,11700.0,63.77,63.78,63.63,63.66,11700.0
2010-12-31 15:30:00,63.66,63.66,63.24,63.26,50800.0,63.66,63.66,63.24,63.26,50800.0
2011-01-03 09:30:00,63.65,64.32,63.38,64.14,41600.0,63.65,64.32,63.38,64.14,41600.0
2011-01-03 10:00:00,64.09,64.64,63.8,64.6,39300.0,64.09,64.64,63.8,64.6,39300.0
2011-01-03 10:30:00,64.64,64.8,64.52,64.73,30400.0,64.64,64.8,64.52,64.73,30400.0
2011-01-03 11:00:00,64.75,64.78,64.6,64.65,26100.0,64.75,64.78,64.6,64.65,26100.0
2011-01-03 11:30:00,64.67,64.94,64.67,64.92,30800.0,64.67,64.94,64.67,64.92,30800.0
2011-01-03 12:00:00,64.92,65.17,64.83,64.96,57900.0,64.92,65.17,64.83,64.96,57900.0
2011-01-03 12:30:00,64.96,65.03,64.81,64.88,38300.0,64.96,65.03,64.81,64.88,38300.0
2011-01-03 13:00:00,64.85,64.85,64.48,64.59,22200.0,64.85,64.85,64.48,64.59,22200.0
2011-01-03 13:30:00,64.57,64.66,64.24,64.24,17700.0,64.57,64.66,64.24,64.24,17700.0
2011-01-03 14:00:00,64.24,64.32,64.13,64.28,22200.0,64.24,64.32,64.13,64.28,22200.0
2011-01-03 14:30:00,64.27,64.35,64.16,64.35,35400.0,64.27,64.35,64.16,64.35,35400.0
2011-01-03 15:00:00,64.37,64.4,64.0,64.29,41000.0,64.37,64.4,64.0,64.29,41000.0
2011-01-03 15:30:00,64.28,64.38,64.19,64.36,87800.0,64.28,64.38,64.19,64.36,87800.0
2011-01-04 09:30:00,64.8,64.99,64.11,64.5,36200.0,64.8,64.99,64.11,64.5,36200.0
2011-01-04 10:00:00,64.51,64.6,64.25,64.25,29400.0,64.51,64.6,64.25,64.25,29400.0
2011-01-04 10:30:00,64.25,64.36,64.07,64.14,27900.0,64.25,64.36,64.07,64.14,27900.0
2011-01-04 11:00:00,64.17,64.17,63.6,63.64,20200.0,64.17,64.17,63.6,63.64,20200.0
2011-01-04 11:30:00,63.61,63.94,63.6,63.88,26600.0,63.61,63.94,63.6,63.88,26600.0
2011-01-04 12:00:00,63.86,64.15,63.81,64.15,43000.0,63.86,64.15,63.81,64.15,43000.0
2011-01-04 12:30:00,64.15,64.59,64.15,64.57,38200.0,64.15,64.59,64.15,64.57,38200.0
2011-01-04 13:00:00,64.57,64.88,64.49,64.77,41100.0,64.57,64.88,64.49,64.77,41100.0
2011-01-04 13:30:00,64.76,64.78,64.6,64.74,61600.0,64.76,64.78,64.6,64.74,61600.0
2011-01-04 14:00:00,64.74,65.29,64.72,65.21,42900.0,64.74,65.29,64.72,65.21,42900.0
2011-01-04 14:30:00,65.18,65.46,65.15,65.4,58500.0,65.18,65.46,65.15,65.4,58500.0
2011-01-04 15:00:00,65.4,65.64,65.29,65.31,94000.0,65.4,65.64,65.29,65.31,94000.0
2011-01-04 15:30:00,65.31,65.41,65.12,65.28,119200.0,65.31,65.41,65.12,65.28,119200.0
2011-01-05 09:30:00,65.46,65.95,65.44,65.65,90400.0,65.46,65.95,65.44,65.65,90400.0
2011-01-05 10:00:00,65.67,66.81,65.65,66.43,114500.0,65.67,66.81,65.65,66.43,114500.0
2011-01-05 10:30:00,66.42,66.97,66.42,66.89,62900.0,66.42,66.97,66.42,66.89,62900.0
2011-01-05 11:00:00,66.86,66.94,66.52,66.94,40500.0,66.86,66.94,66.52,66.94,40500.0
2011-01-05 11:30:00,66.9,67.06,66.65,66.95,52700.0,66.9,67.06,66.65,66.95,52700.0
2011-01-05 12:00:00,66.93,67.01,66.71,66.91,34700.0,66.93,67.01,66.71,66.91,34700.0
2011-01-05 12:30:00,66.91,67.03,66.67,66.9,47600.0,66.91,67.03,66.67,66.9,47600.0
2011-01-05 13:00:00,66.91,67.13,66.54,66.71,35200.0,66.91,67.13,66.54,66.71,35200.0
2011-01-05 13:30:00,66.7,66.75,66.26,66.29,44200.0,66.7,66.75,66.26,66.29,44200.0
2011-01-05 14:00:00,66.3,66.62,66.29,66.5,33900.0,66.3,66.62,66.29,66.5,33900.0
2011-01-05 14:30:00,66.5,66.52,66.39,66.4,35700.0,66.5,66.52,66.39,66.4,35700.0
2011-01-05 15:00:00,66.4,66.69,66.3,66.31,47900.0,66.4,66.69,66.3,66.31,47900.0
2011-01-05 15:30:00,66.32,66.66,66.26,66.56,101600.0,66.32,66.66,66.26,66.56,101600.0
2011-01-06 09:30:00,66.34,66.43,65.91,66.22,31700.0,66.34,66.43,65.91,66.22,31700.0
2011-01-06 10:00:00,66.2,66.22,65.78,66.06,49000.0,66.2,66.22,65.78,66.06,49000.0
2011-01-06 10:30:00,66.06,66.28,66.02,66.25,28800.0,66.06,66.28,66.02,66.25,28800.0
2011-01-06 11:00:00,66.26,66.33,66.08,66.25,25600.0,66.26,66.33,66.08,66.25,25600.0
2011-01-06 11:30:00,66.25,66.33,66.18,66.3,10300.0,66.25,66.33,66.18,66.3,10300.0
2011-01-06 12:00:00,66.28,66.31,66.01,66.28,30700.0,66.28,66.31,66.01,66.28,30700.0
2011-01-06 12:30:00,66.29,66.33,66.23,66.32,13100.0,66.29,66.33,66.23,66.32,13100.0
2011-01-06 13:00:00,66.29,66.37,66.16,66.36,22400.0,66.29,66.37,66.16,66.36,22400.0
2011-01-06 13:30:00,66.35,66.4,66.23,66.34,20300.0,66.35,66.4,66.23,66.34,20300.0
2011-01-06 14:00:00,66.35,66.38,66.22,66.25,15500.0,66.35,66.38,66.22,66.25,15500.0
2011-01-06 14:30:00,66.25,66.28,66.07,66.15,14500.0,66.25,66.28,66.07,66.15,14500.0
2011-01-06 15:00:00,66.17,66.22,66.06,66.09,25900.0,66.17,66.22,66.06,66.09,25900.0
2011-01-06 15:30:00,66.1,66.28,66.06,66.26,51100.0,66.1,66.28,66.06,66.26,51100.0
2011-01-07 09:30:00,66.22,66.48,65.8,65.92,47100.0,66.22,66.48,65.8,65.92,47100.0
2011-01-07 10:00:00,65.88,66.24,65.81,66.19,41900.0,65.88,66.24,65.81,66.19,41900.0
2011-01-07 10:30:00,66.17,66.42,65.93,66.17,49900.0,66.17,66.42,65.93,66.17,49900.0
2011-01-07 11:00:00,66.15,66.55,66.14,66.35,27700.0,66.15,66.55,66.14,66.35,27700.0
2011-01-07 11:30:00,66.31,66.68,66.24,66.61,16300.0,66.31,66.68,66.24,66.61,16300.0
2011-01-07 12:00:00,66.64,66.77,66.46,66.49,24100.0,66.64,66.77,66.46,66.49,24100.0
2011-01-07 12:30:00,66.47,66.5,66.09,66.15,33600.0,66.47,66.5,66.09,66.15,33600.0
2011-01-07 13:00:00,66.19,66.41,66.13,66.32,15900.0,66.19,66.41,66.13,66.32,15900.0
2011-01-07 13:30:00,66.37,66.59,66.27,66.53,22200.0,66.37,66.59,66.27,66.53,22200.0
2011-01-07 14:00:00,66.5,66.65,66.39,66.55,35100.0,66.5,66.65,66.39,66.55,35100.0
2011-01-07 14:30:00,66.54,66.82,66.52,66.77,34000.0,66.54,66.82,66.52,66.77,34000.0
2011-01-07 15:00:00,66.81,66.97,66.75,66.76,36300.0,66.81,66.97,66.75,66.76,36300.0
2011-01-07 15:30:00,66.77,67.04,66.73,66.93,78400.0,66.77,67.04,66.73,66.93,78400.0
2011-01-10 09:30:00,66.56,67.01,66.56,66.81,32800.0,66.56,67.01,66.56,66.81,32800.0
2011-01-10 10:00:00,66.81,66.95,66.63,66.63,56400.0,66.81,66.95,66.63,66.63,56400.0
2011-01-10 10:30:00,66.63,66.74,66.46,66.68,36300.0,66.63,66.74,66.46,66.68,36300.0
2011-01-10 11:00:00,66.74,66.75,66.55,66.57,43700.0,66.74,66.75,66.55,66.57,43700.0
2011-01-10 11:30:00,66.55,66.87,66.55,66.79,21300.0,66.55,66.87,66.55,66.79,21300.0
2011-01-10 12:00:00,66.79,67.01,66.67,66.89,19800.0,66.79,67.01,66.67,66.89,19800.0
2011-01-10 12:30:00,66.83,66.95,66.72,66.91,22400.0,66.83,66.95,66.72,66.91,22400.0
2011-01-10 13:00:00,66.91,67.22,66.85,67.22,23100.0,66.91,67.22,66.85,67.22,23100.0
2011-01-10 13:30:00,67.22,67.4,67.22,67.35,25900.0,67.22,67.4,67.22,67.35,25900.0
2011-01-10 14:00:00,67.35,67.44,67.27,67.42,30900.0,67.35,67.44,67.27,67.42,30900.0
2011-01-10 14:30:00,67.42,67.45,67.31,67.38,37200.0,67.42,67.45,67.31,67.38,37200.0
2011-01-10 15:00:00,67.38,67.55,67.35,67.53,42000.0,67.38,67.55,67.35,67.53,42000.0
2011-01-10 15:30:00,67.53,67.53,67.09,67.16,64600.0,67.53,67.53,67.09,67.16,64600.0
2011-01-11 09:30:00,67.1,67.53,67.0,67.2,21200.0,67.1,67.53,67.0,67.2,21200.0
2011-01-11 10:00:00,67.15,67.85,67.13,67.73,18200.0,67.15,67.85,67.13,67.73,18200.0
2011-01-11 10:30:00,67.73,67.73,67.3,67.51,12100.0,67.73,67.73,67.3,67.51,12100.0
2011-01-11 11:00:00,67.55,67.8,67.55,67.71,16800.0,67.55,67.8,67.55,67.71,16800.0
2011-01-11 11:30:00,67.7,67.82,67.66,67.76,10100.0,67.7,67.82,67.66,67.76,10100.0
2011-01-11 12:00:00,67.74,67.78,67.43,67.6,11300.0,67.74,67.78,67.43,67.6,11300.0
2011-01-11 12:30:00,67.58,67.71,67.56,67.6,10800.0,67.58,67.71,67.56,67.6,10800.0
2011-01-11 13:00:00,67.61,67.64,67.52,67.54,28100.0,67.61,67.64,67.52,67.54,28100.0
2011-01-11 13:30:00,67.54,67.54,67.31,67.37,30500.0,67.54,67.54,67.31,67.37,30500.0
2011-01-11 14:00:00,67.36,67.43,67.18,67.36,13100.0,67.36,67.43,67.18,67.36,13100.0
2011-01-11 14:30:00,67.36,67.36,67.19,67.34,14400.0,67.36,67.36,67.19,67.34,14400.0
2011-01-11 15:00:00,67.38,67.4,67.26,67.31,14300.0,67.38,67.4,67.26,67.31,14300.0
2011-01-11 15:30:00,67.31,67.45,67.26,67.35,29300.0,67.31,67.45,67.26,67.35,29300.0
2011-01-12 09:30:00,67.6,67.64,66.84,66.94,38100.0,67.6,67.64,66.84,66.94,38100.0
2011-01-12 10:00:00,66.91,67.23,66.73,67.05,11200.0,66.91,67.23,66.73,67.05,11200.0
2011-01-12 10:30:00,67.09,67.21,67.01,67.2,8100.0,67.09,67.21,67.01,67.2,8100.0
2011-01-12 11:00:00,67.22,67.29,67.1,67.21,8600.0,67.22,67.29,67.1,67.21,8600.0
2011-01-12 11:30:00,67.22,67.42,66.99,67.0,28000.0,67.22,67.42,66.99,67.0,28000.0
2011-01-12 12:00:00,67.01,67.21,67.01,67.15,9000.0,67.01,67.21,67.01,67.15,9000.0
2011-01-12 12:30:00,67.15,67.19,67.02,67.13,10000.0,67.15,67.19,67.02,67.13,10000.0
2011-01-12 13:00:00,67.14,67.18,67.06,67.1,14300.0,67.14,67.18,67.06,67.1,14300.0
2011-01-12 13:30:00,67.07,67.22,66.97,67.22,17400.0,67.07,67.22,66.97,67.22,17400.0
2011-01-12 14:00:00,67.22,67.22,67.0,67.17,11800.0,67.22,67.22,67.0,67.17,11800.0
2011-01-12 14:30:00,67.14,67.18,67.05,67.12,10000.0,67.14,67.18,67.05,67.12,10000.0
2011-01-12 15:00:00,67.13,67.13,66.89,66.96,38400.0,67.13,67.13,66.89,66.96,38400.0
2011-01-12 15:30:00,66.96,67.2,66.96,67.2,39400.0,66.96,67.2,66.96,67.2,39400.0
2011-01-13 09:30:00,67.2,67.33,66.92,67.14,23400.0,67.2,67.33,66.92,67.14,23400.0
2011-01-13 10:00:00,67.23,67.43,67.06,67.27,11900.0,67.23,67.43,67.06,67.27,11900.0
2011-01-13 10:30:00,67.26,67.34,66.87,66.91,24700.0,67.26,67.34,66.87,66.91,24700.0
2011-01-13 11:00:00,66.88,66.88,66.6,66.6,14200.0,66.88,66.88,66.6,66.6,14200.0
2011-01-13 11:30:00,66.61,66.71,66.33,66.37,13000.0,66.61,66.71,66.33,66.37,13000.0
2011-01-13 12:00:00,66.39,66.59,66.15,66.57,22000.0,66.39,66.59,66.15,66.57,22000.0
2011-01-13 12:30:00,66.59,66.71,66.54,66.71,6500.0,66.59,66.71,66.54,66.71,6500.0
2011-01-13 13:00:00,66.71,66.78,66.62,66.74,9900.0,66.71,66.78,66.62,66.74,9900.0
2011-01-13 13:30:00,66.74,66.86,66.68,66.8,20800.0,66.74,66.86,66.68,66.8,20800.0
2011-01-13 14:00:00,66.8,66.81,66.76,66.8,13300.0,66.8,66.81,66.76,66.8,13300.0
2011-01-13 14:30:00,66.8,66.84,66.76,66.8,25200.0,66.8,66.84,66.76,66.8,25200.0
2011-01-13 15:00:00,66.8,66.95,66.79,66.85,29500.0,66.8,66.95,66.79,66.85,29500.0
2011-01-13 15:30:00,66.83,67.0,66.7,67.0,77300.0,66.83,67.0,66.7,67.0,77300.0
2011-01-14 09:30:00,66.76,67.19,65.9,67.06,23700.0,66.76,67.19,65.9,67.06,23700.0
2011-01-14 10:00:00,67.09,67.24,66.85,66.87,11500.0,67.09,67.24,66.85,66.87,11500.0
2011-01-14 10:30:00,66.82,66.87,66.54,66.57,14400.0,66.82,66.87,66.54,66.57,14400.0
2011-01-14 11:00:00,66.56,66.57,66.4,66.53,16000.0,66.56,66.57,66.4,66.53,16000.0
2011-01-14 11:30:00,66.53,66.75,66.33,66.71,17300.0,66.53,66.75,66.33,66.71,17300.0
2011-01-14 12:00:00,66.68,66.87,66.68,66.82,7400.0,66.68,66.87,66.68,66.82,7400.0
2011-01-14 12:30:00,66.82,66.86,66.77,66.83,8000.0,66.82,66.86,66.77,66.83,8000.0
2011-01-14 13:00:00,66.8,66.94,66.8,66.94,25000.0,66.8,66.94,66.8,66.94,25000.0
2011-01-14 13:30:00,66.94,67.07,66.87,67.05,22400.0,66.94,67.07,66.87,67.05,22400.0
2011-01-14 14:00:00,67.05,67.17,66.99,67.17,13400.0,67.05,67.17,66.99,67.17,13400.0
2011-01-14 14:30:00,67.16,67.19,66.98,66.98,14200.0,67.16,67.19,66.98,66.98,14200.0
2011-01-14 15:00:00,66.99,67.19,66.96,67.18,19900.0,66.99,67.19,66.96,67.18,19900.0
2011-01-14 15:30:00,67.18,67.34,67.1,67.34,62100.0,67.18,67.34,67.1,67.34,62100.0
2011-01-18 09:30:00,67.27,67.7,66.98,67.33,35300.0,67.27,67.7,66.98,67.33,35300.0
2011-01-18 10:00:00,67.34,68.29,67.34,68.29,38600.0,67.34,68.29,67.34,68.29,38600.0
2011-01-18 10:30:00,68.24,68.25,67.9,67.99,32000.0,68.24,68.25,67.9,67.99,32000.0
2011-01-18 11:00:00,68.0,68.23,67.99,68.22,28400.0,68.0,68.23,67.99,68.22,28400.0
2011-01-18 11:30:00,68.2,68.31,68.15,68.15,9500.0,68.2,68.31,68.15,68.15,9500.0
2011-01-18 12:00:00,68.11,68.31,68.04,68.27,35900.0,68.11,68.31,68.04,68.27,35900.0
2011-01-18 12:30:00,68.27,68.27,68.18,68.25,25800.0,68.27,68.27,68.18,68.25,25800.0
2011-01-18 13:00:00,68.23,68.26,68.21,68.25,15600.0,68.23,68.26,68.21,68.25,15600.0
2011-01-18 13:30:00,68.25,68.26,68.18,68.25,28300.0,68.25,68.26,68.18,68.25,28300.0
2011-01-18 14:00:00,68.24,68.32,68.23,68.32,14500.0,68.24,68.32,68.23,68.32,14500.0
2011-01-18 14:30:00,68.33,68.47,68.24,68.45,23700.0,68.33,68.47,68.24,68.45,23700.0
2011-01-18 15:00:00,68.45,68.53,68.35,68.35,28300.0,68.45,68.53,68.35,68.35,28300.0
2011-01-18 15:30:00,68.36,68.67,68.23,68.63,141300.0,68.36,68.67,68.23,68.63,141300.0
2011-01-19 09:30:00,68.5,68.76,68.0,68.0,31700.0,68.5,68.76,68.0,68.0,31700.0
2011-01-19 10:00:00,68.03,69.06,68.02,68.44,60300.0,68.03,69.06,68.02,68.44,60300.0
2011-01-19 10:30:00,68.42,68.62,68.42,68.61,31000.0,68.42,68.62,68.42,68.61,31000.0
2011-01-19 11:00:00,68.57,68.61,68.36,68.49,20900.0,68.57,68.61,68.36,68.49,20900.0
2011-01-19 11:30:00,68.51,68.68,68.41,68.46,21100.0,68.51,68.68,68.41,68.46,21100.0
2011-01-19 12:00:00,68.48,68.54,68.42,68.44,37200.0,68.48,68.54,68.42,68.44,37200.0
2011-01-19 12:30:00,68.43,68.62,68.41,68.51,29800.0,68.43,68.62,68.41,68.51,29800.0
2011-01-19 13:00:00,68.5,68.74,68.45,68.66,25200.0,68.5,68.74,68.45,68.66,25200.0
2011-01-19 13:30:00,68.66,68.77,68.62,68.67,24700.0,68.66,68.77,68.62,68.67,24700.0
2011-01-19 14:00:00,68.67,68.78,68.65,68.71,29500.0,68.67,68.78,68.65,68.71,29500.0
2011-01-19 14:30:00,68.71,68.71,68.23,68.27,31400.0,68.71,68.71,68.23,68.27,31400.0
2011-01-19 15:00:00,68.26,68.41,68.04,68.4,41800.0,68.26,68.41,68.04,68.4,41800.0
2011-01-19 15:30:00,68.4,68.51,68.25,68.51,82700.0,68.4,68.51,68.25,68.51,82700.0
2011-01-20 09:30:00,68.44,68.82,68.2,68.43,97800.0,68.44,68.82,68.2,68.43,97800.0
2011-01-20 10:00:00,68.45,68.53,68.25,68.46,41200.0,68.45,68.53,68.25,68.46,41200.0
2011-01-20 10:30:00,68.43,68.49,67.75,67.79,72000.0,68.43,68.49,67.75,67.79,72000.0
2011-01-20 11:00:00,67.77,67.88,67.43,67.82,42000.0,67.77,67.88,67.43,67.82,42000.0
2011-01-20 11:30:00,67.78,67.97,67.63,67.66,24000.0,67.78,67.97,67.63,67.66,24000.0
2011-01-20 12:00:00,67.65,67.65,67.15,67.23,56000.0,67.65,67.65,67.15,67.23,56000.0
2011-01-20 12:30:00,67.23,67.43,67.13,67.34,27300.0,67.23,67.43,67.13,67.34,27300.0
2011-01-20 13:00:00,67.33,67.43,67.29,67.39,16100.0,67.33,67.43,67.29,67.39,16100.0
2011-01-20 13:30:00,67.41,67.6,67.38,67.59,28400.0,67.41,67.6,67.38,67.59,28400.0
2011-01-20 14:00:00,67.59,67.84,67.57,67.79,38800.0,67.59,67.84,67.57,67.79,38800.0
2011-01-20 14:30:00,67.81,67.81,67.5,67.52,23600.0,67.81,67.81,67.5,67.52,23600.0
2011-01-20 15:00:00,67.53,67.56,67.3,67.3,33300.0,67.53,67.56,67.3,67.3,33300.0
2011-01-20 15:30:00,67.3,67.69,67.27,67.39,60500.0,67.3,67.69,67.27,67.39,60500.0
2011-01-21 09:30:00,67.66,67.78,66.78,66.89,64300.0,67.66,67.78,66.78,66.89,64300.0
2011-01-21 10:00:00,66.97,67.1,66.68,67.0,18500.0,66.97,67.1,66.68,67.0,18500.0
2011-01-21 10:30:00,67.0,67.03,66.94,67.0,37300.0,67.0,67.03,66.94,67.0,37300.0
2011-01-21 11:00:00,67.0,67.0,66.86,66.96,34500.0,67.0,67.0,66.86,66.96,34500.0
2011-01-21 11:30:00,66.95,67.03,66.61,66.79,40600.0,66.95,67.03,66.61,66.79,40600.0
2011-01-21 12:00:00,66.8,67.01,66.76,66.94,43200.0,66.8,67.01,66.76,66.94,43200.0
2011-01-21 12:30:00,66.98,66.98,66.78,66.85,42700.0,66.98,66.98,66.78,66.85,42700.0
2011-01-21 13:00:00,66.85,66.9,66.77,66.88,15400.0,66.85,66.9,66.77,66.88,15400.0
2011-01-21 13:30:00,66.88,66.91,66.77,66.82,27400.0,66.88,66.91,66.77,66.82,27400.0
2011-01-21 14:00:00,66.82,66.92,66.78,66.85,15400.0,66.82,66.92,66.78,66.85,15400.0
2011-01-21 14:30:00,66.87,66.88,66.4,66.52,37800.0,66.87,66.88,66.4,66.52,37800.0
2011-01-21 15:00:00,66.51,66.7,66.26,66.28,45800.0,66.51,66.7,66.26,66.28,45800.0
2011-01-21 15:30:00,66.27,66.56,66.18,66.32,78100.0,66.27,66.56,66.18,66.32,78100.0
2011-01-24 09:30:00,66.43,67.07,66.0,66.47,31800.0,66.43,67.07,66.0,66.47,31800.0
2011-01-24 10:00:00,66.49,66.51,66.08,66.19,33500.0,66.49,66.51,66.08,66.19,33500.0
2011-01-24 10:30:00,66.19,66.51,66.18,66.48,43800.0,66.19,66.51,66.18,66.48,43800.0
2011-01-24 11:00:00,66.48,66.61,66.46,66.57,17000.0,66.48,66.61,66.46,66.57,17000.0
2011-01-24 11:30:00,66.57,66.65,66.46,66.61,23300.0,66.57,66.65,66.46,66.61,23300.0
2011-01-24 12:00:00,66.61,66.66,66.38,66.44,31600.0,66.61,66.66,66.38,66.44,31600.0
2011-01-24 12:30:00,66.44,66.48,66.4,66.45,21900.0,66.44,66.48,66.4,66.45,21900.0
2011-01-24 13:00:00,66.45,66.46,66.38,66.42,35000.0,66.45,66.46,66.38,66.42,35000.0
2011-01-24 13:30:00,66.4,66.51,66.38,66.51,72300.0,66.4,66.51,66.38,66.51,72300.0
2011-01-24 14:00:00,66.5,67.26,66.49,67.26,51100.0,66.5,67.26,66.49,67.26,51100.0
2011-01-24 14:30:00,67.25,67.58,67.2,67.2,27000.0,67.25,67.58,67.2,67.2,27000.0
2011-01-24 15:00:00,67.21,67.21,66.6,66.65,38300.0,67.21,67.21,66.6,66.65,38300.0
2011-01-24 15:30:00,66.67,66.78,66.47,66.6,70300.0,66.67,66.78,66.47,66.6,70300.0
2011-01-25 09:30:00,66.59,66.8,65.68,66.11,64800.0,66.59,66.8,65.68,66.11,64800.0
2011-01-25 10:00:00,66.12,66.15,65.91,66.07,18300.0,66.12,66.15,65.91,66.07,18300.0
2011-01-25 10:30:00,66.07,66.53,66.0,66.44,24100.0,66.07,66.53,66.0,66.44,24100.0
2011-01-25 11:00:00,66.47,66.53,66.29,66.33,16200.0,66.47,66.53,66.29,66.33,16200.0
2011-01-25 11:30:00,66.33,66.56,66.31,66.5,10500.0,66.33,66.56,66.31,66.5,10500.0
2011-01-25 12:00:00,66.5,66.75,66.49,66.72,19500.0,66.5,66.75,66.49,66.72,19500.0
2011-01-25 12:30:00,66.73,66.76,66.61,66.66,8600.0,66.73,66.76,66.61,66.66,8600.0
2011-01-25 13:00:00,66.68,66.73,66.61,66.62,7500.0,66.68,66.73,66.61,66.62,7500.0
2011-01-25 13:30:00,66.64,66.78,66.55,66.78,11800.0,66.64,66.78,66.55,66.78,11800.0
2011-01-25 14:00:00,66.74,66.84,66.59,66.64,19700.0,66.74,66.84,66.59,66.64,19700.0
2011-01-25 14:30:00,66.64,66.77,66.55,66.72,24800.0,66.64,66.77,66.55,66.72,24800.0
2011-01-25 15:00:00,66.74,66.94,66.69,66.91,27000.0,66.74,66.94,66.69,66.91,27000.0
2011-01-25 15:30:00,66.9,67.11,66.71,67.09,66300.0,66.9,67.11,66.71,67.09,66300.0
2011-01-26 09:30:00,67.12,67.56,66.83,66.95,19200.0,67.12,67.56,66.83,66.95,19200.0
2011-01-26 10:00:00,66.99,67.43,66.78,67.4,24400.0,66.99,67.43,66.78,67.4,24400.0
2011-01-26 10:30:00,67.41,67.46,67.2,67.26,13600.0,67.41,67.46,67.2,67.26,13600.0
2011-01-26 11:00:00,67.32,67.49,67.27,67.39,15700.0,67.32,67.49,67.27,67.39,15700.0
2011-01-26 11:30:00,67.17,67.4,67.16,67.33,41000.0,67.17,67.4,67.16,67.33,41000.0
2011-01-26 12:00:00,67.33,67.44,67.16,67.32,10500.0,67.33,67.44,67.16,67.32,10500.0
2011-01-26 12:30:00,67.31,67.45,67.19,67.36,14300.0,67.31,67.45,67.19,67.36,14300.0
2011-01-26 13:00:00,67.39,67.56,67.32,67.49,11900.0,67.39,67.56,67.32,67.49,11900.0
2011-01-26 13:30:00,67.5,67.64,67.49,67.62,10300.0,67.5,67.64,67.49,67.62,10300.0
2011-01-26 14:00:00,67.67,68.0,67.67,67.79,19800.0,67.67,68.0,67.67,67.79,19800.0
2011-01-26 14:30:00,67.79,67.87,67.7,67.82,27900.0,67.79,67.87,67.7,67.82,27900.0
2011-01-26 15:00:00,67.81,68.08,67.74,67.77,46000.0,67.81,68.08,67.74,67.77,46000.0
2011-01-26 15:30:00,67.76,68.23,67.69,68.17,115200.0,67.76,68.23,67.69,68.17,115200.0
2011-01-27 09:30:00,68.13,68.74,67.66,68.11,31300.0,68.13,68.74,67.66,68.11,31300.0
2011-01-27 10:00:00,68.18,68.35,67.83,67.85,34000.0,68.18,68.35,67.83,67.85,34000.0
2011-01-27 10:30:00,67.84,67.86,67.49,67.83,27200.0,67.84,67.86,67.49,67.83,27200.0
2011-01-27 11:00:00,67.77,67.91,67.64,67.64,18000.0,67.77,67.91,67.64,67.64,18000.0
2011-01-27 11:30:00,67.66,67.87,67.62,67.86,16500.0,67.66,67.87,67.62,67.86,16500.0
2011-01-27 12:00:00,67.81,67.92,67.75,67.83,15900.0,67.81,67.92,67.75,67.83,15900.0
2011-01-27 12:30:00,67.79,68.0,67.75,67.89,12000.0,67.79,68.0,67.75,67.89,12000.0
2011-01-27 13:00:00,67.89,67.93,67.8,67.85,12100.0,67.89,67.93,67.8,67.85,12100.0
2011-01-27 13:30:00,67.89,68.07,67.86,68.02,12200.0,67.89,68.07,67.86,68.02,12200.0
2011-01-27 14:00:00,68.0,68.21,67.95,68.03,20900.0,68.0,68.21,67.95,68.03,20900.0
2011-01-27 14:30:00,68.03,68.1,67.97,68.04,25700.0,68.03,68.1,67.97,68.04,25700.0
2011-01-27 15:00:00,68.02,68.17,67.94,68.14,26600.0,68.02,68.17,67.94,68.14,26600.0
2011-01-27 15:30:00,68.15,68.31,68.1,68.26,71300.0,68.15,68.31,68.1,68.26,71300.0
2011-01-28 09:30:00,68.4,68.9,67.88,68.37,81700.0,68.4,68.9,67.88,68.37,81700.0
2011-01-28 10:00:00,68.34,68.94,68.3,68.42,53000.0,68.34,68.94,68.3,68.42,53000.0
2011-01-28 10:30:00,68.41,68.41,67.96,68.34,55500.0,68.41,68.41,67.96,68.34,55500.0
2011-01-28 11:00:00,68.37,68.86,68.31,68.62,78600.0,68.37,68.86,68.31,68.62,78600.0
2011-01-28 11:30:00,68.57,68.61,68.32,68.53,33200.0,68.57,68.61,68.32,68.53,33200.0
2011-01-28 12:00:00,68.55,68.71,68.49,68.63,33500.0,68.55,68.71,68.49,68.63,33500.0
2011-01-28 12:30:00,68.61,68.73,68.44,68.64,22900.0,68.61,68.73,68.44,68.64,22900.0
2011-01-28 13:00:00,68.64,68.78,68.63,68.65,48600.0,68.64,68.78,68.63,68.65,48600.0
2011-01-28 13:30:00,68.65,68.73,68.35,68.54,25900.0,68.65,68.73,68.35,68.54,25900.0
2011-01-28 14:00:00,68.52,68.53,68.18,68.31,24000.0,68.52,68.53,68.18,68.31,24000.0
2011-01-28 14:30:00,68.3,68.35,68.24,68.33,29500.0,68.3,68.35,68.24,68.33,29500.0
2011-01-28 15:00:00,68.35,68.37,68.2,68.21,56400.0,68.35,68.37,68.2,68.21,56400.0
2011-01-28 15:30:00,68.2,68.24,67.85,67.99,91800.0,68.2,68.24,67.85,67.99,91800.0
2011-01-31 09:30:00,68.18,68.55,67.36,67.53,48500.0,68.18,68.55,67.36,67.53,48500.0
2011-01-31 10:00:00,67.57,67.97,67.57,67.85,12700.0,67.57,67.97,67.57,67.85,12700.0
2011-01-31 10:30:00,67.82,68.26,67.82,68.09,9800.0,67.82,68.26,67.82,68.09,9800.0
2011-01-31 11:00:00,68.11,68.43,68.11,68.41,8400.0,68.11,68.43,68.11,68.41,8400.0
2011-01-31 11:30:00,68.43,68.44,68.13,68.39,8300.0,68.43,68.44,68.13,68.39,8300.0
2011-01-31 12:00:00,68.38,68.53,68.38,68.53,6900.0,68.38,68.53,68.38,68.53,6900.0
2011-01-31 12:30:00,68.52,68.55,68.33,68.45,5800.0,68.52,68.55,68.33,68.45,5800.0
2011-01-31 13:00:00,68.45,68.52,68.32,68.37,10700.0,68.45,68.52,68.32,68.37,10700.0
2011-01-31 13:30:00,68.39,68.4,68.22,68.33,9900.0,68.39,68.4,68.22,68.33,9900.0
2011-01-31 14:00:00,68.37,68.38,68.17,68.24,11000.0,68.37,68.38,68.17,68.24,11000.0
2011-01-31 14:30:00,68.17,68.17,67.85,67.91,20600.0,68.17,68.17,67.85,67.91,20600.0
2011-01-31 15:00:00,67.92,68.05,67.91,67.97,14500.0,67.92,68.05,67.91,67.97,14500.0
2011-01-31 15:30:00,67.95,67.98,67.75,67.98,66400.0,67.95,67.98,67.75,67.98,66400.0
2011-02-01 09:30:00,67.99,68.46,67.52,68.05,24000.0,67.99,68.46,67.52,68.05,24000.0
2011-02-01 10:00:00,68.11,68.59,67.93,68.44,45200.0,68.11,68.59,67.93,68.44,45200.0
2011-02-01 10:30:00,68.39,68.73,68.39,68.72,26300.0,68.39,68.73,68.39,68.72,26300.0
2011-02-01 11:00:00,68.72,68.72,68.14,68.15,16900.0,68.72,68.72,68.14,68.15,16900.0
2011-02-01 11:30:00,68.18,68.61,68.17,68.56,13600.0,68.18,68.61,68.17,68.56,13600.0
2011-02-01 12:00:00,68.56,68.83,68.37,68.8,15500.0,68.56,68.83,68.37,68.8,15500.0
2011-02-01 12:30:00,68.8,69.0,68.77,68.92,17100.0,68.8,69.0,68.77,68.92,17100.0
2011-02-01 13:00:00,68.94,68.95,68.78,68.79,9100.0,68.94,68.95,68.78,68.79,9100.0
2011-02-01 13:30:00,68.79,68.91,68.75,68.91,16500.0,68.79,68.91,68.75,68.91,16500.0
2011-02-01 14:00:00,68.91,69.0,68.9,68.99,16800.0,68.91,69.0,68.9,68.99,16800.0
2011-02-01 14:30:00,68.99,69.15,68.97,69.12,14300.0,68.99,69.15,68.97,69.12,14300.0
2011-02-01 15:00:00,69.1,69.12,68.93,69.0,23500.0,69.1,69.12,68.93,69.0,23500.0
2011-02-01 15:30:00,68.99,69.14,68.94,68.96,244500.0,68.99,69.14,68.94,68.96,244500.0
2011-02-02 09:30:00,68.72,69.48,68.69,68.73,74700.0,68.72,69.48,68.69,68.73,74700.0
2011-02-02 10:00:00,68.72,68.77,68.09,68.2,56000.0,68.72,68.77,68.09,68.2,56000.0
2011-02-02 10:30:00,68.21,68.21,67.01,67.1,86800.0,68.21,68.21,67.01,67.1,86800.0
2011-02-02 11:00:00,67.1,68.46,66.94,68.41,92200.0,67.1,68.46,66.94,68.41,92200.0
2011-02-02 11:30:00,68.42,68.49,67.74,67.76,47900.0,68.42,68.49,67.74,67.76,47900.0
2011-02-02 12:00:00,67.77,67.95,67.42,67.68,57600.0,67.77,67.95,67.42,67.68,57600.0
2011-02-02 12:30:00,67.62,67.75,67.6,67.65,23900.0,67.62,67.75,67.6,67.65,23900.0
2011-02-02 13:00:00,67.6,67.6,67.4,67.46,20500.0,67.6,67.6,67.4,67.46,20500.0
2011-02-02 13:30:00,67.51,67.51,67.27,67.36,63900.0,67.51,67.51,67.27,67.36,63900.0
2011-02-02 14:00:00,67.36,67.5,67.34,67.5,30800.0,67.36,67.5,67.34,67.5,30800.0
2011-02-02 14:30:00,67.5,67.5,67.36,67.49,69400.0,67.5,67.5,67.36,67.49,69400.0
2011-02-02 15:00:00,67.48,67.51,67.25,67.25,76900.0,67.48,67.51,67.25,67.25,76900.0
2011-02-02 15:30:00,67.25,67.35,66.94,66.94,152000.0,67.25,67.35,66.94,66.94,152000.0
2011-02-03 09:30:00,66.77,66.8,65.9,66.38,59900.0,66.77,66.8,65.9,66.38,59900.0
2011-02-03 10:00:00,66.4,66.49,65.91,66.02,79700.0,66.4,66.49,65.91,66.02,79700.0
2011-02-03 10:30:00,66.03,66.08,65.59,65.78,92100.0,66.03,66.08,65.59,65.78,92100.0
2011-02-03 11:00:00,65.78,65.8,65.35,65.43,70200.0,65.78,65.8,65.35,65.43,70200.0
2011-02-03 11:30:00,65.43,65.52,65.26,65.27,48200.0,65.43,65.52,65.26,65.27,48200.0
2011-02-03 12:00:00,65.27,65.27,64.5,64.63,127800.0,65.27,65.27,64.5,64.63,127800.0
2011-02-03 12:30:00,64.64,65.34,64.61,65.34,133500.0,64.64,65.34,64.61,65.34,133500.0
2011-02-03 13:00:00,65.35,65.47,65.24,65.45,71500.0,65.35,65.47,65.24,65.45,71500.0
2011-02-03 13:30:00,65.42,65.75,65.41,65.72,60200.0,65.42,65.75,65.41,65.72,60200.0
2011-02-03 14:00:00,65.72,66.1,65.6,65.67,50900.0,65.72,66.1,65.6,65.67,50900.0
2011-02-03 14:30:00,65.69,65.81,65.69,65.75,45200.0,65.69,65.81,65.69,65.75,45200.0
2011-02-03 15:00:00,65.78,65.89,65.68,65.83,79000.0,65.78,65.89,65.68,65.83,79000.0
2011-02-03 15:30:00,65.84,66.04,65.53,65.65,125600.0,65.84,66.04,65.53,65.65,125600.0
2011-02-04 09:30:00,65.46,66.28,65.33,66.04,58900.0,65.46,66.28,65.33,66.04,58900.0
2011-02-04 10:00:00,66.08,66.41,66.02,66.32,28100.0,66.08,66.41,66.02,66.32,28100.0
2011-02-04 10:30:00,66.29,66.42,66.02,66.16,25900.0,66.29,66.42,66.02,66.16,25900.0
2011-02-04 11:00:00,66.12,66.33,66.06,66.2,30800.0,66.12,66.33,66.06,66.2,30800.0
2011-02-04 11:30:00,66.22,66.26,66.13,66.15,24300.0,66.22,66.26,66.13,66.15,24300.0
2011-02-04 12:00:00,66.19,66.22,66.1,66.1,16500.0,66.19,66.22,66.1,66.1,16500.0
2011-02-04 12:30:00,66.13,66.2,66.06,66.09,24900.0,66.13,66.2,66.06,66.09,24900.0
2011-02-04 13:00:00,66.1,66.17,65.99,65.99,37700.0,66.1,66.17,65.99,65.99,37700.0
2011-02-04 13:30:00,65.98,66.01,65.98,65.99,15900.0,65.98,66.01,65.98,65.99,15900.0
2011-02-04 14:00:00,66.0,66.01,65.94,66.0,18300.0,66.0,66.01,65.94,66.0,18300.0
2011-02-04 14:30:00,65.99,66.02,65.92,66.0,25600.0,65.99,66.02,65.92,66.0,25600.0
2011-02-04 15:00:00,65.98,66.17,65.79,66.01,50000.0,65.98,66.17,65.79,66.01,50000.0
2011-02-04 15:30:00,66.0,66.04,65.84,66.0,89200.0,66.0,66.04,65.84,66.0,89200.0
2011-02-07 09:30:00,66.15,66.65,65.68,65.73,44900.0,66.15,66.65,65.68,65.73,44900.0
2011-02-07 10:00:00,65.7,66.04,65.62,65.91,45700.0,65.7,66.04,65.62,65.91,45700.0
2011-02-07 10:30:00,65.9,66.33,65.85,66.31,39700.0,65.9,66.33,65.85,66.31,39700.0
2011-02-07 11:00:00,66.31,66.33,66.16,66.19,48500.0,66.31,66.33,66.16,66.19,48500.0
2011-02-07 11:30:00,66.2,66.23,66.04,66.18,40000.0,66.2,66.23,66.04,66.18,40000.0
2011-02-07 12:00:00,66.16,66.17,65.78,65.97,49300.0,66.16,66.17,65.78,65.97,49300.0
2011-02-07 12:30:00,65.97,66.04,65.96,65.96,34100.0,65.97,66.04,65.96,65.96,34100.0
2011-02-07 13:00:00,65.93,66.0,65.92,65.97,10100.0,65.93,66.0,65.92,65.97,10100.0
2011-02-07 13:30:00,65.95,66.0,65.92,65.99,76400.0,65.95,66.0,65.92,65.99,76400.0
2011-02-07 14:00:00,65.99,66.02,65.94,65.99,49200.0,65.99,66.02,65.94,65.99,49200.0
2011-02-07 14:30:00,65.97,66.0,65.84,65.87,11700.0,65.97,66.0,65.84,65.87,11700.0
2011-02-07 15:00:00,65.88,66.1,65.84,65.99,118200.0,65.88,66.1,65.84,65.99,118200.0
2011-02-07 15:30:00,65.96,66.02,65.77,65.78,93200.0,65.96,66.02,65.77,65.78,93200.0
2011-02-08 09:30:00,66.94,67.75,66.74,67.07,165500.0,66.94,67.75,66.74,67.07,165500.0
2011-02-08 10:00:00,67.08,67.24,66.81,67.17,91100.0,67.08,67.24,66.81,67.17,91100.0
2011-02-08 10:30:00,67.18,67.66,67.17,67.54,96200.0,67.18,67.66,67.17,67.54,96200.0
2011-02-08 11:00:00,67.54,67.58,67.11,67.29,49800.0,67.54,67.58,67.11,67.29,49800.0
2011-02-08 11:30:00,67.29,67.29,67.08,67.12,36900.0,67.29,67.29,67.08,67.12,36900.0
2011-02-08 12:00:00,67.12,67.18,67.02,67.12,27500.0,67.12,67.18,67.02,67.12,27500.0
2011-02-08 12:30:00,67.13,67.16,66.91,66.93,24100.0,67.13,67.16,66.91,66.93,24100.0
2011-02-08 13:00:00,66.93,66.98,66.88,66.91,25200.0,66.93,66.98,66.88,66.91,25200.0
2011-02-08 13:30:00,66.91,66.98,66.8,66.92,25200.0,66.91,66.98,66.8,66.92,25200.0
2011-02-08 14:00:00,66.93,67.1,66.92,67.02,21900.0,66.93,67.1,66.92,67.02,21900.0
2011-02-08 14:30:00,67.02,67.15,66.97,66.98,29200.0,67.02,67.15,66.97,66.98,29200.0
2011-02-08 15:00:00,66.98,67.05,66.75,66.75,47900.0,66.98,67.05,66.75,66.75,47900.0
2011-02-08 15:30:00,66.78,66.89,66.66,66.87,80800.0,66.78,66.89,66.66,66.87,80800.0
2011-02-09 09:30:00,67.0,67.32,66.57,66.66,45400.0,67.0,67.32,66.57,66.66,45400.0
2011-02-09 10:00:00,66.65,66.82,66.62,66.82,11100.0,66.65,66.82,66.62,66.82,11100.0
2011-02-09 10:30:00,66.79,66.8,66.58,66.74,9300.0,66.79,66.8,66.58,66.74,9300.0
2011-02-09 11:00:00,66.73,66.73,66.5,66.56,20400.0,66.73,66.73,66.5,66.56,20400.0
2011-02-09 11:30:00,66.51,66.58,66.5,66.53,10800.0,66.51,66.58,66.5,66.53,10800.0
2011-02-09 12:00:00,66.53,66.57,66.52,66.57,8400.0,66.53,66.57,66.52,66.57,8400.0
2011-02-09 12:30:00,66.56,66.61,66.51,66.56,15400.0,66.56,66.61,66.51,66.56,15400.0
2011-02-09 13:00:00,66.58,66.83,66.57,66.76,9700.0,66.58,66.83,66.57,66.76,9700.0
2011-02-09 13:30:00,66.78,66.82,66.58,66.59,6800.0,66.78,66.82,66.58,66.59,6800.0
2011-02-09 14:00:00,66.57,66.65,66.51,66.56,15900.0,66.57,66.65,66.51,66.56,15900.0
2011-02-09 14:30:00,66.54,66.57,66.23,66.23,25400.0,66.54,66.57,66.23,66.23,25400.0
2011-02-09 15:00:00,66.23,66.4,66.21,66.25,32200.0,66.23,66.4,66.21,66.25,32200.0
2011-02-09 15:30:00,66.23,66.24,66.03,66.1,74600.0,66.23,66.24,66.03,66.1,74600.0
2011-02-10 09:30:00,65.99,66.53,65.8,66.53,32700.0,65.99,66.53,65.8,66.53,32700.0
2011-02-10 10:00:00,66.53,67.6,66.46,67.26,45500.0,66.53,67.6,66.46,67.26,45500.0
2011-02-10 10:30:00,67.26,67.29,67.1,67.14,26100.0,67.26,67.29,67.1,67.14,26100.0
2011-02-10 11:00:00,67.05,67.58,67.05,67.56,12500.0,67.05,67.58,67.05,67.56,12500.0
2011-02-10 11:30:00,67.56,67.8,67.56,67.7,18700.0,67.56,67.8,67.56,67.7,18700.0
2011-02-10 12:00:00,67.71,67.71,67.43,67.61,25800.0,67.71,67.71,67.43,67.61,25800.0
2011-02-10 12:30:00,67.62,67.7,67.55,67.7,15600.0,67.62,67.7,67.55,67.7,15600.0
2011-02-10 13:00:00,67.7,67.73,67.63,67.66,9100.0,67.7,67.73,67.63,67.66,9100.0
2011-02-10 13:30:00,67.52,67.71,67.51,67.6,21100.0,67.52,67.71,67.51,67.6,21100.0
2011-02-10 14:00:00,67.65,67.66,67.52,67.65,18500.0,67.65,67.66,67.52,67.65,18500.0
2011-02-10 14:30:00,67.69,67.72,67.49,67.51,17700.0,67.69,67.72,67.49,67.51,17700.0
2011-02-10 15:00:00,67.51,67.59,67.42,67.53,43200.0,67.51,67.59,67.42,67.53,43200.0
2011-02-10 15:30:00,67.53,67.57,67.25,67.44,86800.0,67.53,67.57,67.25,67.44,86800.0
2011-02-11 09:30:00,67.3,67.83,66.81,66.98,19300.0,67.3,67.83,66.81,66.98,19300.0
2011-02-11 10:00:00,67.0,67.37,66.99,67.31,28300.0,67.0,67.37,66.99,67.31,28300.0
2011-02-11 10:30:00,67.31,67.54,67.29,67.51,36400.0,67.31,67.54,67.29,67.51,36400.0
2011-02-11 11:00:00,67.51,67.66,67.44,67.44,21000.0,67.51,67.66,67.44,67.44,21000.0
2011-02-11 11:30:00,67.45,67.62,67.36,67.55,11900.0,67.45,67.62,67.36,67.55,11900.0
2011-02-11 12:00:00,67.54,67.97,67.54,67.68,38800.0,67.54,67.97,67.54,67.68,38800.0
2011-02-11 12:30:00,67.66,67.7,67.6,67.62,7200.0,67.66,67.7,67.6,67.62,7200.0
2011-02-11 13:00:00,67.62,67.75,67.62,67.72,14800.0,67.62,67.75,67.62,67.72,14800.0
2011-02-11 13:30:00,67.72,67.82,67.65,67.81,16600.0,67.72,67.82,67.65,67.81,16600.0
2011-02-11 14:00:00,67.78,67.79,67.6,67.75,20300.0,67.78,67.79,67.6,67.75,20300.0
2011-02-11 14:30:00,67.74,67.75,67.43,67.49,36600.0,67.74,67.75,67.43,67.49,36600.0
2011-02-11 15:00:00,67.48,67.55,67.38,67.38,22800.0,67.48,67.55,67.38,67.38,22800.0
2011-02-11 15:30:00,67.39,67.45,67.24,67.31,64500.0,67.39,67.45,67.24,67.31,64500.0
2011-02-14 09:30:00,67.61,68.13,67.5,67.91,77500.0,67.61,68.13,67.5,67.91,77500.0
2011-02-14 10:00:00,67.94,67.94,67.63,67.89,16200.0,67.94,67.94,67.63,67.89,16200.0
2011-02-14 10:30:00,67.91,68.06,67.74,67.79,10100.0,67.91,68.06,67.74,67.79,10100.0
2011-02-14 11:00:00,67.82,67.89,67.79,67.82,13200.0,67.82,67.89,67.79,67.82,13200.0
2011-02-14 11:30:00,67.82,68.51,67.81,68.43,35100.0,67.82,68.51,67.81,68.43,35100.0
2011-02-14 12:00:00,68.43,68.48,67.96,67.98,16800.0,68.43,68.48,67.96,67.98,16800.0
2011-02-14 12:30:00,67.97,68.04,67.82,67.83,15800.0,67.97,68.04,67.82,67.83,15800.0
2011-02-14 13:00:00,67.82,68.0,67.6,67.62,30900.0,67.82,68.0,67.6,67.62,30900.0
2011-02-14 13:30:00,67.63,67.74,67.46,67.47,25100.0,67.63,67.74,67.46,67.47,25100.0
2011-02-14 14:00:00,67.46,67.69,67.4,67.67,26700.0,67.46,67.69,67.4,67.67,26700.0
2011-02-14 14:30:00,67.67,67.79,67.53,67.58,25800.0,67.67,67.79,67.53,67.58,25800.0
2011-02-14 15:00:00,67.57,67.68,67.38,67.46,78500.0,67.57,67.68,67.38,67.46,78500.0
2011-02-14 15:30:00,67.46,67.58,67.36,67.56,120000.0,67.46,67.58,67.36,67.56,120000.0
2011-02-15 09:30:00,64.95,66.52,64.89,66.4,286800.0,64.95,66.52,64.89,66.4,286800.0
2011-02-15 10:00:00,66.31,68.18,66.31,67.49,231600.0,66.31,68.18,66.31,67.49,231600.0
2011-02-15 10:30:00,67.48,67.93,67.26,67.45,152800.0,67.48,67.93,67.26,67.45,152800.0
2011-02-15 11:00:00,67.5,67.5,67.02,67.1,79500.0,67.5,67.5,67.02,67.1,79500.0
2011-02-15 11:30:00,67.06,67.1,66.75,66.9,103000.0,67.06,67.1,66.75,66.9,103000.0
2011-02-15 12:00:00,66.89,67.71,66.83,67.67,55100.0,66.89,67.71,66.83,67.67,55100.0
2011-02-15 12:30:00,67.67,68.02,67.48,67.56,122600.0,67.67,68.02,67.48,67.56,122600.0
2011-02-15 13:00:00,67.57,67.81,67.31,67.67,70800.0,67.57,67.81,67.31,67.67,70800.0
2011-02-15 13:30:00,67.67,67.74,67.41,67.5,27400.0,67.67,67.74,67.41,67.5,27400.0
2011-02-15 14:00:00,67.51,67.73,67.38,67.47,44800.0,67.51,67.73,67.38,67.47,44800.0
2011-02-15 14:30:00,67.5,67.83,67.28,67.33,48600.0,67.5,67.83,67.28,67.33,48600.0
2011-02-15 15:00:00,67.36,67.5,66.95,67.1,66700.0,67.36,67.5,66.95,67.1,66700.0
2011-02-15 15:30:00,67.1,67.22,67.0,67.04,112600.0,67.1,67.22,67.0,67.04,112600.0
2011-02-16 09:30:00,67.23,67.66,66.68,66.88,87800.0,67.23,67.66,66.68,66.88,87800.0
2011-02-16 10:00:00,66.86,67.75,66.6,67.6,198200.0,66.86,67.75,66.6,67.6,198200.0
2011-02-16 10:30:00,67.64,68.64,67.6,68.31,93600.0,67.64,68.64,67.6,68.31,93600.0
2011-02-16 11:00:00,68.32,68.36,68.01,68.24,28900.0,68.32,68.36,68.01,68.24,28900.0
2011-02-16 11:30:00,68.23,68.97,68.23,68.9,137300.0,68.23,68.97,68.23,68.9,137300.0
2011-02-16 12:00:00,68.85,68.85,68.0,68.39,124700.0,68.85,68.85,68.0,68.39,124700.0
2011-02-16 12:30:00,68.36,68.44,67.27,67.41,77500.0,68.36,68.44,67.27,67.41,77500.0
2011-02-16 13:00:00,67.41,67.56,67.33,67.4,21700.0,67.41,67.56,67.33,67.4,21700.0
2011-02-16 13:30:00,67.37,67.79,67.25,67.79,155100.0,67.37,67.79,67.25,67.79,155100.0
2011-02-16 14:00:00,67.8,67.84,67.47,67.63,71100.0,67.8,67.84,67.47,67.63,71100.0
2011-02-16 14:30:00,67.63,67.97,67.56,67.73,123200.0,67.63,67.97,67.56,67.73,123200.0
2011-02-16 15:00:00,67.76,67.84,67.28,67.3,39300.0,67.76,67.84,67.28,67.3,39300.0
2011-02-16 15:30:00,67.3,67.65,67.3,67.37,114100.0,67.3,67.65,67.3,67.37,114100.0
2011-02-17 09:30:00,67.23,67.86,67.09,67.63,175700.0,67.23,67.86,67.09,67.63,175700.0
2011-02-17 10:00:00,67.63,67.67,67.19,67.51,52800.0,67.63,67.67,67.19,67.51,52800.0
2011-02-17 10:30:00,67.44,67.76,67.3,67.67,15000.0,67.44,67.76,67.3,67.67,15000.0
2011-02-17 11:00:00,67.76,67.99,67.65,67.77,27300.0,67.76,67.99,67.65,67.77,27300.0
2011-02-17 11:30:00,67.77,68.25,67.55,68.1,123200.0,67.77,68.25,67.55,68.1,123200.0
2011-02-17 12:00:00,68.05,68.05,67.51,67.77,30500.0,68.05,68.05,67.51,67.77,30500.0
2011-02-17 12:30:00,67.79,67.9,67.69,67.72,11900.0,67.79,67.9,67.69,67.72,11900.0
2011-02-17 13:00:00,67.72,68.17,67.62,68.07,122800.0,67.72,68.17,67.62,68.07,122800.0
2011-02-17 13:30:00,68.07,68.31,67.87,68.24,99800.0,68.07,68.31,67.87,68.24,99800.0
2011-02-17 14:00:00,68.22,68.53,68.18,68.3,63500.0,68.22,68.53,68.18,68.3,63500.0
2011-02-17 14:30:00,68.3,68.56,68.07,68.11,59800.0,68.3,68.56,68.07,68.11,59800.0
2011-02-17 15:00:00,68.08,68.08,67.91,67.94,16600.0,68.08,68.08,67.91,67.94,16600.0
2011-02-17 15:30:00,67.93,67.94,67.75,67.81,50600.0,67.93,67.94,67.75,67.81,50600.0
2011-02-18 09:30:00,68.02,68.08,67.28,67.5,23600.0,68.02,68.08,67.28,67.5,23600.0
2011-02-18 10:00:00,67.6,68.07,67.56,68.07,10500.0,67.6,68.07,67.56,68.07,10500.0
2011-02-18 10:30:00,68.04,68.11,67.88,68.04,30900.0,68.04,68.11,67.88,68.04,30900.0
2011-02-18 11:00:00,68.04,68.1,67.86,68.04,11100.0,68.04,68.1,67.86,68.04,11100.0
2011-02-18 11:30:00,68.11,68.14,67.74,67.8,11400.0,68.11,68.14,67.74,67.8,11400.0
2011-02-18 12:00:00,67.79,67.85,67.68,67.69,7700.0,67.79,67.85,67.68,67.69,7700.0
2011-02-18 12:30:00,67.67,67.8,67.66,67.76,6500.0,67.67,67.8,67.66,67.76,6500.0
2011-02-18 13:00:00,67.76,67.81,67.63,67.73,10500.0,67.76,67.81,67.63,67.73,10500.0
2011-02-18 13:30:00,67.73,67.73,67.57,67.57,10500.0,67.73,67.73,67.57,67.57,10500.0
2011-02-18 14:00:00,67.58,67.63,67.39,67.42,8700.0,67.58,67.63,67.39,67.42,8700.0
2011-02-18 14:30:00,67.39,67.44,67.25,67.33,10800.0,67.39,67.44,67.25,67.33,10800.0
2011-02-18 15:00:00,67.34,67.37,67.2,67.28,13000.0,67.34,67.37,67.2,67.28,13000.0
2011-02-18 15:30:00,67.27,67.42,67.18,67.42,44900.0,67.27,67.42,67.18,67.42,44900.0
2011-02-22 09:30:00,67.6,67.6,66.84,67.48,154000.0,67.6,67.6,66.84,67.48,154000.0
2011-02-22 10:00:00,67.48,67.89,67.38,67.73,79800.0,67.48,67.89,67.38,67.73,79800.0
2011-02-22 10:30:00,67.66,67.67,67.36,67.43,20600.0,67.66,67.67,67.36,67.43,20600.0
2011-02-22 11:00:00,67.44,67.45,67.19,67.45,18400.0,67.44,67.45,67.19,67.45,18400.0
2011-02-22 11:30:00,67.42,67.46,67.29,67.39,16200.0,67.42,67.46,67.29,67.39,16200.0
2011-02-22 12:00:00,67.43,67.47,67.16,67.22,65400.0,67.43,67.47,67.16,67.22,65400.0
2011-02-22 12:30:00,67.22,67.27,66.78,66.8,12200.0,67.22,67.27,66.78,66.8,12200.0
2011-02-22 13:00:00,66.81,66.89,66.66,66.8,10700.0,66.81,66.89,66.66,66.8,10700.0
2011-02-22 13:30:00,66.79,66.86,66.72,66.8,12200.0,66.79,66.86,66.72,66.8,12200.0
2011-02-22 14:00:00,66.81,66.88,66.73,66.82,17100.0,66.81,66.88,66.73,66.82,17100.0
2011-02-22 14:30:00,66.82,66.89,66.73,66.78,19100.0,66.82,66.89,66.73,66.78,19100.0
2011-02-22 15:00:00,66.77,66.78,66.33,66.43,41000.0,66.77,66.78,66.33,66.43,41000.0
2011-02-22 15:30:00,66.4,66.53,66.33,66.47,77100.0,66.4,66.53,66.33,66.47,77100.0
2011-02-23 09:30:00,66.75,67.4,66.52,66.63,58000.0,66.75,67.4,66.52,66.63,58000.0
2011-02-23 10:00:00,66.65,66.76,66.43,66.54,108000.0,66.65,66.76,66.43,66.54,108000.0
2011-02-23 10:30:00,66.53,66.67,66.43,66.63,35500.0,66.53,66.67,66.43,66.63,35500.0
2011-02-23 11:00:00,66.63,66.7,66.3,66.35,26500.0,66.63,66.7,66.3,66.35,26500.0
2011-02-23 11:30:00,66.3,66.3,65.92,66.03,44500.0,66.3,66.3,65.92,66.03,44500.0
2011-02-23 12:00:00,66.03,66.03,65.78,65.89,48100.0,66.03,66.03,65.78,65.89,48100.0
2011-02-23 12:30:00,65.88,66.04,65.84,66.0,30900.0,65.88,66.04,65.84,66.0,30900.0
2011-02-23 13:00:00,65.98,66.15,65.91,66.06,28900.0,65.98,66.15,65.91,66.06,28900.0
2011-02-23 13:30:00,66.06,66.23,65.95,66.0,31000.0,66.06,66.23,65.95,66.0,31000.0
2011-02-23 14:00:00,66.04,66.17,65.98,66.17,16600.0,66.04,66.17,65.98,66.17,16600.0
2011-02-23 14:30:00,66.18,66.35,66.17,66.32,25100.0,66.18,66.35,66.17,66.32,25100.0
2011-02-23 15:00:00,66.32,66.67,66.28,66.63,78100.0,66.32,66.67,66.28,66.63,78100.0
2011-02-23 15:30:00,66.63,66.94,66.63,66.76,160000.0,66.63,66.94,66.63,66.76,160000.0
2011-02-24 09:30:00,66.56,66.64,65.75,66.54,115600.0,66.56,66.64,65.75,66.54,115600.0
2011-02-24 10:00:00,66.54,67.52,66.41,67.31,18200.0,66.54,67.52,66.41,67.31,18200.0
2011-02-24 10:30:00,67.34,67.34,66.75,66.79,38400.0,67.34,67.34,66.75,66.79,38400.0
2011-02-24 11:00:00,66.79,67.14,66.67,67.11,47900.0,66.79,67.14,66.67,67.11,47900.0
2011-02-24 11:30:00,67.06,67.27,66.67,66.87,18200.0,67.06,67.27,66.67,66.87,18200.0
2011-02-24 12:00:00,66.92,66.92,66.51,66.54,22900.0,66.92,66.92,66.51,66.54,22900.0
2011-02-24 12:30:00,66.55,66.74,66.51,66.62,22300.0,66.55,66.74,66.51,66.62,22300.0
2011-02-24 13:00:00,66.64,66.91,66.62,66.88,20900.0,66.64,66.91,66.62,66.88,20900.0
2011-02-24 13:30:00,66.87,66.98,66.73,66.89,33400.0,66.87,66.98,66.73,66.89,33400.0
2011-02-24 14:00:00,66.85,67.22,66.82,67.13,25900.0,66.85,67.22,66.82,67.13,25900.0
2011-02-24 14:30:00,67.12,67.26,67.06,67.19,21800.0,67.12,67.26,67.06,67.19,21800.0
2011-02-24 15:00:00,67.17,67.34,67.14,67.22,38300.0,67.17,67.34,67.14,67.22,38300.0
2011-02-24 15:30:00,67.2,67.26,67.04,67.16,59500.0,67.2,67.26,67.04,67.16,59500.0
2011-02-25 09:30:00,67.57,67.8,67.1,67.32,17500.0,67.57,67.8,67.1,67.32,17500.0
2011-02-25 10:00:00,67.39,67.98,67.39,67.68,11400.0,67.39,67.98,67.39,67.68,11400.0
2011-02-25 10:30:00,67.72,67.75,67.46,67.67,17800.0,67.72,67.75,67.46,67.67,17800.0
2011-02-25 11:00:00,67.7,67.97,67.59,67.76,76100.0,67.7,67.97,67.59,67.76,76100.0
2011-02-25 11:30:00,67.73,67.81,67.53,67.75,15100.0,67.73,67.81,67.53,67.75,15100.0
2011-02-25 12:00:00,67.71,67.88,67.67,67.84,10100.0,67.71,67.88,67.67,67.84,10100.0
2011-02-25 12:30:00,67.87,67.95,67.75,67.91,16200.0,67.87,67.95,67.75,67.91,16200.0
2011-02-25 13:00:00,67.92,67.92,67.75,67.78,16700.0,67.92,67.92,67.75,67.78,16700.0
2011-02-25 13:30:00,67.8,67.88,67.77,67.85,55900.0,67.8,67.88,67.77,67.85,55900.0
2011-02-25 14:00:00,67.85,68.0,67.79,67.93,16900.0,67.85,68.0,67.79,67.93,16900.0
2011-02-25 14:30:00,67.93,68.06,67.88,67.93,25600.0,67.93,68.06,67.88,67.93,25600.0
2011-02-25 15:00:00,67.93,67.99,67.72,67.73,47600.0,67.93,67.99,67.72,67.73,47600.0
2011-02-25 15:30:00,67.73,68.0,67.72,67.99,57300.0,67.73,68.0,67.72,67.99,57300.0
2011-02-28 09:30:00,68.33,68.82,68.05,68.15,34300.0,68.33,68.82,68.05,68.15,34300.0
2011-02-28 10:00:00,68.04,68.17,67.72,67.77,34900.0,68.04,68.17,67.72,67.77,34900.0
2011-02-28 10:30:00,67.86,67.92,67.54,67.67,30200.0,67.86,67.92,67.54,67.67,30200.0
2011-02-28 11:00:00,67.68,67.85,67.3,67.31,25000.0,67.68,67.85,67.3,67.31,25000.0
2011-02-28 11:30:00,67.31,67.57,67.2,67.55,19000.0,67.31,67.57,67.2,67.55,19000.0
2011-02-28 12:00:00,67.53,67.56,67.28,67.36,17800.0,67.53,67.56,67.28,67.36,17800.0
2011-02-28 12:30:00,67.33,67.33,67.01,67.01,29000.0,67.33,67.33,67.01,67.01,29000.0
2011-02-28 13:00:00,67.01,67.24,67.01,67.08,17000.0,67.01,67.24,67.01,67.08,17000.0
2011-02-28 13:30:00,67.08,67.37,67.01,67.11,29900.0,67.08,67.37,67.01,67.11,29900.0
2011-02-28 14:00:00,67.1,67.22,67.05,67.19,21400.0,67.1,67.22,67.05,67.19,21400.0
2011-02-28 14:30:00,67.15,67.39,67.09,67.38,30300.0,67.15,67.39,67.09,67.38,30300.0
2011-02-28 15:00:00,67.41,67.46,67.25,67.36,34300.0,67.41,67.46,67.25,67.36,34300.0
2011-02-28 15:30:00,67.36,67.56,67.27,67.44,76500.0,67.36,67.56,67.27,67.44,76500.0
2011-03-01 09:30:00,67.18,67.54,67.06,67.32,29100.0,67.18,67.54,67.06,67.32,29100.0
2011-03-01 10:00:00,67.17,67.37,66.69,66.77,41300.0,67.17,67.37,66.69,66.77,41300.0
2011-03-01 10:30:00,66.79,67.1,66.7,67.02,26100.0,66.79,67.1,66.7,67.02,26100.0
2011-03-01 11:00:00,67.03,67.1,66.87,66.93,32500.0,67.03,67.1,66.87,66.93,32500.0
2011-03-01 11:30:00,66.97,67.13,66.89,66.93,16400.0,66.97,67.13,66.89,66.93,16400.0
2011-03-01 12:00:00,66.94,67.1,66.84,67.08,14300.0,66.94,67.1,66.84,67.08,14300.0
2011-03-01 12:30:00,67.05,67.44,67.03,67.32,19000.0,67.05,67.44,67.03,67.32,19000.0
2011-03-01 13:00:00,67.29,67.43,67.18,67.26,17200.0,67.29,67.43,67.18,67.26,17200.0
2011-03-01 13:30:00,67.26,67.38,67.17,67.27,10500.0,67.26,67.38,67.17,67.27,10500.0
2011-03-01 14:00:00,67.26,67.26,66.63,66.63,30300.0,67.26,67.26,66.63,66.63,30300.0
2011-03-01 14:30:00,66.68,66.85,66.65,66.7,14600.0,66.68,66.85,66.65,66.7,14600.0
2011-03-01 15:00:00,66.74,67.08,66.66,67.03,21200.0,66.74,67.08,66.66,67.03,21200.0
2011-03-01 15:30:00,67.0,67.08,66.84,67.01,77900.0,67.0,67.08,66.84,67.01,77900.0
2011-03-02 09:30:00,67.08,67.67,67.08,67.67,18700.0,67.08,67.67,67.08,67.67,18700.0
2011-03-02 10:00:00,67.77,68.12,67.73,68.11,23800.0,67.77,68.12,67.73,68.11,23800.0
2011-03-02 10:30:00,68.07,68.55,68.06,68.52,29500.0,68.07,68.55,68.06,68.52,29500.0
2011-03-02 11:00:00,68.44,68.52,67.96,67.97,27200.0,68.44,68.52,67.96,67.97,27200.0
2011-03-02 11:30:00,67.96,68.11,67.84,67.95,22900.0,67.96,68.11,67.84,67.95,22900.0
2011-03-02 12:00:00,68.0,68.06,67.97,67.97,20800.0,68.0,68.06,67.97,67.97,20800.0
2011-03-02 12:30:00,67.96,68.29,67.88,67.91,17500.0,67.96,68.29,67.88,67.91,17500.0
2011-03-02 13:00:00,67.9,68.02,67.78,67.78,11300.0,67.9,68.02,67.78,67.78,11300.0
2011-03-02 13:30:00,67.78,67.78,67.53,67.66,14000.0,67.78,67.78,67.53,67.66,14000.0
2011-03-02 14:00:00,67.66,67.84,67.57,67.67,9100.0,67.66,67.84,67.57,67.67,9100.0
2011-03-02 14:30:00,67.68,68.15,67.67,68.15,19100.0,67.68,68.15,67.67,68.15,19100.0
2011-03-02 15:00:00,68.15,68.28,68.14,68.24,35000.0,68.15,68.28,68.14,68.24,35000.0
2011-03-02 15:30:00,68.17,68.34,68.05,68.17,49100.0,68.17,68.34,68.05,68.17,49100.0
2011-03-03 09:30:00,68.41,69.39,68.41,69.1,41600.0,68.41,69.39,68.41,69.1,41600.0
2011-03-03 10:00:00,69.04,69.13,68.72,69.09,18500.0,69.04,69.13,68.72,69.09,18500.0
2011-03-03 10:30:00,69.1,69.15,68.79,68.79,33300.0,69.1,69.15,68.79,68.79,33300.0
2011-03-03 11:00:00,68.82,69.11,68.64,68.95,13900.0,68.82,69.11,68.64,68.95,13900.0
2011-03-03 11:30:00,68.95,69.29,68.77,69.23,25800.0,68.95,69.29,68.77,69.23,25800.0
2011-03-03 12:00:00,69.25,69.8,69.2,69.59,32700.0,69.25,69.8,69.2,69.59,32700.0
2011-03-03 12:30:00,69.56,69.87,69.53,69.7,39400.0,69.56,69.87,69.53,69.7,39400.0
2011-03-03 13:00:00,69.66,69.8,69.45,69.77,15500.0,69.66,69.8,69.45,69.77,15500.0
2011-03-03 13:30:00,69.73,69.73,69.42,69.48,22600.0,69.73,69.73,69.42,69.48,22600.0
2011-03-03 14:00:00,69.47,69.58,69.27,69.33,15300.0,69.47,69.58,69.27,69.33,15300.0
2011-03-03 14:30:00,69.34,69.39,69.2,69.31,19300.0,69.34,69.39,69.2,69.31,19300.0
2011-03-03 15:00:00,69.32,69.45,69.16,69.19,26100.0,69.32,69.45,69.16,69.19,26100.0
2011-03-03 15:30:00,69.2,69.26,69.07,69.12,172800.0,69.2,69.26,69.07,69.12,172800.0
2011-03-04 09:30:00,69.26,69.26,68.88,69.03,13800.0,69.26,69.26,68.88,69.03,13800.0
2011-03-04 10:00:00,69.0,69.23,68.83,69.12,23800.0,69.0,69.23,68.83,69.12,23800.0
2011-03-04 10:30:00,69.15,69.28,68.93,69.22,25400.0,69.15,69.28,68.93,69.22,25400.0
2011-03-04 11:00:00,69.23,69.4,68.98,69.0,19300.0,69.23,69.4,68.98,69.0,19300.0
2011-03-04 11:30:00,69.01,69.23,69.01,69.11,12000.0,69.01,69.23,69.01,69.11,12000.0
2011-03-04 12:00:00,69.09,69.1,68.98,69.0,9200.0,69.09,69.1,68.98,69.0,9200.0
2011-03-04 12:30:00,69.01,69.15,68.99,69.06,15600.0,69.01,69.15,68.99,69.06,15600.0
2011-03-04 13:00:00,69.13,69.5,69.1,69.49,35300.0,69.13,69.5,69.1,69.49,35300.0
2011-03-04 13:30:00,69.49,69.68,69.47,69.59,17000.0,69.49,69.68,69.47,69.59,17000.0
2011-03-04 14:00:00,69.55,69.62,69.45,69.46,20700.0,69.55,69.62,69.45,69.46,20700.0
2011-03-04 14:30:00,69.45,69.53,69.43,69.5,27100.0,69.45,69.53,69.43,69.5,27100.0
2011-03-04 15:00:00,69.52,69.61,69.5,69.56,44100.0,69.52,69.61,69.5,69.56,44100.0
2011-03-04 15:30:00,69.56,69.84,69.49,69.64,167400.0,69.56,69.84,69.49,69.64,167400.0
2011-03-07 09:30:00,70.02,70.34,69.77,69.86,41800.0,70.02,70.34,69.77,69.86,41800.0
2011-03-07 10:00:00,69.85,69.98,69.02,69.37,44600.0,69.85,69.98,69.02,69.37,44600.0
2011-03-07 10:30:00,69.36,69.38,68.49,68.6,24200.0,69.36,69.38,68.49,68.6,24200.0
2011-03-07 11:00:00,68.59,68.87,68.26,68.87,32400.0,68.59,68.87,68.26,68.87,32400.0
2011-03-07 11:30:00,68.89,68.89,68.38,68.44,23800.0,68.89,68.89,68.38,68.44,23800.0
2011-03-07 12:00:00,68.49,68.93,68.49,68.77,24100.0,68.49,68.93,68.49,68.77,24100.0
2011-03-07 12:30:00,68.73,68.77,68.34,68.4,12700.0,68.73,68.77,68.34,68.4,12700.0
2011-03-07 13:00:00,68.34,68.48,68.06,68.2,17400.0,68.34,68.48,68.06,68.2,17400.0
2011-03-07 13:30:00,68.17,68.35,68.05,68.09,22000.0,68.17,68.35,68.05,68.09,22000.0
2011-03-07 14:00:00,68.03,68.52,68.03,68.37,16100.0,68.03,68.52,68.03,68.37,16100.0
2011-03-07 14:30:00,68.35,68.65,68.34,68.55,21600.0,68.35,68.65,68.34,68.55,21600.0
2011-03-07 15:00:00,68.55,68.67,68.35,68.59,27600.0,68.55,68.67,68.35,68.59,27600.0
2011-03-07 15:30:00,68.58,68.85,68.46,68.73,59000.0,68.58,68.85,68.46,68.73,59000.0
2011-03-08 09:30:00,68.61,69.38,68.58,69.01,50600.0,68.61,69.38,68.58,69.01,50600.0
2011-03-08 10:00:00,69.03,69.22,68.89,69.01,26400.0,69.03,69.22,68.89,69.01,26400.0
2011-03-08 10:30:00,69.01,69.23,68.95,69.14,21200.0,69.01,69.23,68.95,69.14,21200.0
2011-03-08 11:00:00,69.17,69.23,68.96,69.2,22400.0,69.17,69.23,68.96,69.2,22400.0
2011-03-08 11:30:00,69.21,69.23,68.98,69.12,12800.0,69.21,69.23,68.98,69.12,12800.0
2011-03-08 12:00:00,69.13,69.28,69.05,69.07,18700.0,69.13,69.28,69.05,69.07,18700.0
2011-03-08 12:30:00,69.08,69.14,69.0,69.07,20800.0,69.08,69.14,69.0,69.07,20800.0
2011-03-08 13:00:00,69.08,69.14,69.02,69.05,8000.0,69.08,69.14,69.02,69.05,8000.0
2011-03-08 13:30:00,69.04,69.05,68.72,68.78,32800.0,69.04,69.05,68.72,68.78,32800.0
2011-03-08 14:00:00,68.76,68.77,68.49,68.68,23800.0,68.76,68.77,68.49,68.68,23800.0
2011-03-08 14:30:00,68.68,68.95,68.65,68.9,22600.0,68.68,68.95,68.65,68.9,22600.0
2011-03-08 15:00:00,68.92,69.07,68.9,68.97,42200.0,68.92,69.07,68.9,68.97,42200.0
2011-03-08 15:30:00,68.96,68.96,68.67,68.69,80300.0,68.96,68.96,68.67,68.69,80300.0
2011-03-09 09:30:00,68.46,69.08,68.44,69.04,27500.0,68.46,69.08,68.44,69.04,27500.0
2011-03-09 10:00:00,69.03,69.52,68.93,69.49,31800.0,69.03,69.52,68.93,69.49,31800.0
2011-03-09 10:30:00,69.49,69.54,68.89,69.02,26000.0,69.49,69.54,68.89,69.02,26000.0
2011-03-09 11:00:00,68.95,68.95,68.58,68.83,26000.0,68.95,68.95,68.58,68.83,26000.0
2011-03-09 11:30:00,68.8,69.03,68.7,68.76,21300.0,68.8,69.03,68.7,68.76,21300.0
2011-03-09 12:00:00,68.78,68.84,68.56,68.64,24700.0,68.78,68.84,68.56,68.64,24700.0
2011-03-09 12:30:00,68.64,68.77,68.6,68.72,19200.0,68.64,68.77,68.6,68.72,19200.0
2011-03-09 13:00:00,68.72,68.78,68.63,68.7,20900.0,68.72,68.78,68.63,68.7,20900.0
2011-03-09 13:30:00,68.7,68.74,68.5,68.52,22300.0,68.7,68.74,68.5,68.52,22300.0
2011-03-09 14:00:00,68.53,68.84,68.5,68.84,40100.0,68.53,68.84,68.5,68.84,40100.0
2011-03-09 14:30:00,68.85,69.01,68.75,68.77,25700.0,68.85,69.01,68.75,68.77,25700.0
2011-03-09 15:00:00,68.78,68.78,68.47,68.5,43000.0,68.78,68.78,68.47,68.5,43000.0
2011-03-09 15:30:00,68.51,68.53,68.32,68.4,64300.0,68.51,68.53,68.32,68.4,64300.0
2011-03-10 09:30:00,67.93,67.97,67.11,67.37,73300.0,67.93,67.97,67.11,67.37,73300.0
2011-03-10 10:00:00,67.44,67.44,67.1,67.15,74500.0,67.44,67.44,67.1,67.15,74500.0
2011-03-10 10:30:00,67.15,67.36,66.68,67.31,38200.0,67.15,67.36,66.68,67.31,38200.0
2011-03-10 11:00:00,67.26,67.45,67.23,67.25,11700.0,67.26,67.45,67.23,67.25,11700.0
2011-03-10 11:30:00,67.2,67.41,67.19,67.34,18400.0,67.2,67.41,67.19,67.34,18400.0
2011-03-10 12:00:00,67.33,67.46,67.2,67.45,43100.0,67.33,67.46,67.2,67.45,43100.0
2011-03-10 12:30:00,67.46,67.66,67.29,67.51,37200.0,67.46,67.66,67.29,67.51,37200.0
2011-03-10 13:00:00,67.51,67.63,67.22,67.38,23800.0,67.51,67.63,67.22,67.38,23800.0
2011-03-10 13:30:00,67.41,67.42,67.21,67.3,19700.0,67.41,67.42,67.21,67.3,19700.0
2011-03-10 14:00:00,67.31,67.53,67.26,67.29,12000.0,67.31,67.53,67.26,67.29,12000.0
2011-03-10 14:30:00,67.28,67.33,67.25,67.25,30000.0,67.28,67.33,67.25,67.25,30000.0
2011-03-10 15:00:00,67.25,67.28,67.07,67.14,47200.0,67.25,67.28,67.07,67.14,47200.0
2011-03-10 15:30:00,67.12,67.13,66.96,66.99,63300.0,67.12,67.13,66.96,66.99,63300.0
2011-03-11 09:30:00,66.75,66.84,66.5,66.79,34300.0,66.75,66.84,66.5,66.79,34300.0
2011-03-11 10:00:00,66.77,66.79,66.51,66.68,47800.0,66.77,66.79,66.51,66.68,47800.0
2011-03-11 10:30:00,66.68,66.97,66.65,66.96,30400.0,66.68,66.97,66.65,66.96,30400.0
2011-03-11 11:00:00,66.94,67.13,66.85,67.04,16600.0,66.94,67.13,66.85,67.04,16600.0
2011-03-11 11:30:00,67.05,67.44,66.97,67.42,16600.0,67.05,67.44,66.97,67.42,16600.0
2011-03-11 12:00:00,67.44,67.53,67.24,67.41,15100.0,67.44,67.53,67.24,67.41,15100.0
2011-03-11 12:30:00,67.46,67.49,67.24,67.43,38000.0,67.46,67.49,67.24,67.43,38000.0
2011-03-11 13:00:00,67.46,67.5,67.03,67.24,22400.0,67.46,67.5,67.03,67.24,22400.0
2011-03-11 13:30:00,67.26,67.26,67.01,67.1,13100.0,67.26,67.26,67.01,67.1,13100.0
2011-03-11 14:00:00,67.07,67.29,67.07,67.29,6700.0,67.07,67.29,67.07,67.29,6700.0
2011-03-11 14:30:00,67.29,67.46,67.21,67.42,14700.0,67.29,67.46,67.21,67.42,14700.0
2011-03-11 15:00:00,67.4,67.72,67.4,67.59,27300.0,67.4,67.72,67.4,67.59,27300.0
2011-03-11 15:30:00,67.6,67.7,67.5,67.51,36600.0,67.6,67.7,67.5,67.51,36600.0
2011-03-14 09:30:00,67.05,67.63,66.92,67.58,18900.0,67.05,67.63,66.92,67.58,18900.0
2011-03-14 10:00:00,67.52,67.6,67.06,67.08,49400.0,67.52,67.6,67.06,67.08,49400.0
2011-03-14 10:30:00,67.13,67.13,66.51,66.53,18100.0,67.13,67.13,66.51,66.53,18100.0
2011-03-14 11:00:00,66.57,66.61,66.15,66.19,26300.0,66.57,66.61,66.15,66.19,26300.0
2011-03-14 11:30:00,66.19,66.41,66.14,66.37,11900.0,66.19,66.41,66.14,66.37,11900.0
2011-03-14 12:00:00,66.37,66.55,66.34,66.45,5400.0,66.37,66.55,66.34,66.45,5400.0
2011-03-14 12:30:00,66.48,66.49,66.39,66.45,20800.0,66.48,66.49,66.39,66.45,20800.0
2011-03-14 13:00:00,66.47,66.55,66.39,66.4,12400.0,66.47,66.55,66.39,66.4,12400.0
2011-03-14 13:30:00,66.41,66.57,66.38,66.45,9600.0,66.41,66.57,66.38,66.45,9600.0
2011-03-14 14:00:00,66.51,66.66,66.43,66.54,29700.0,66.51,66.66,66.43,66.54,29700.0
2011-03-14 14:30:00,66.53,66.53,66.39,66.44,19600.0,66.53,66.53,66.39,66.44,19600.0
2011-03-14 15:00:00,66.46,66.73,66.46,66.59,21900.0,66.46,66.73,66.46,66.59,21900.0
2011-03-14 15:30:00,66.6,66.71,66.38,66.4,114200.0,66.6,66.71,66.38,66.4,114200.0
2011-03-15 09:30:00,65.17,65.62,64.59,65.0,60600.0,65.17,65.62,64.59,65.0,60600.0
2011-03-15 10:00:00,65.01,65.9,65.01,65.9,32800.0,65.01,65.9,65.01,65.9,32800.0
2011-03-15 10:30:00,65.91,66.06,65.49,65.49,49100.0,65.91,66.06,65.49,65.49,49100.0
2011-03-15 11:00:00,65.53,65.97,65.46,65.97,14400.0,65.53,65.97,65.46,65.97,14400.0
2011-03-15 11:30:00,65.97,65.99,65.74,65.81,20700.0,65.97,65.99,65.74,65.81,20700.0
2011-03-15 12:00:00,65.77,65.84,65.72,65.82,18000.0,65.77,65.84,65.72,65.82,18000.0
2011-03-15 12:30:00,65.83,65.83,65.59,65.74,16000.0,65.83,65.83,65.59,65.74,16000.0
2011-03-15 13:00:00,65.74,65.88,65.73,65.78,17900.0,65.74,65.88,65.73,65.78,17900.0
2011-03-15 13:30:00,65.76,65.84,65.69,65.72,20900.0,65.76,65.84,65.69,65.72,20900.0
2011-03-15 14:00:00,65.71,65.79,65.62,65.77,39200.0,65.71,65.79,65.62,65.77,39200.0
2011-03-15 14:30:00,65.81,66.08,65.73,66.0,20200.0,65.81,66.08,65.73,66.0,20200.0
2011-03-15 15:00:00,66.01,66.2,65.92,65.99,37400.0,66.01,66.2,65.92,65.99,37400.0
2011-03-15 15:30:00,66.0,66.13,65.8,65.8,76900.0,66.0,66.13,65.8,65.8,76900.0
2011-03-16 09:30:00,65.89,66.27,65.44,66.19,22700.0,65.89,66.27,65.44,66.19,22700.0
2011-03-16 10:00:00,66.24,66.52,66.16,66.39,31000.0,66.24,66.52,66.16,66.39,31000.0
2011-03-16 10:30:00,66.37,66.48,66.13,66.13,40300.0,66.37,66.48,66.13,66.13,40300.0
2011-03-16 11:00:00,66.07,66.1,65.75,65.94,14800.0,66.07,66.1,65.75,65.94,14800.0
2011-03-16 11:30:00,65.95,65.97,65.77,65.86,10300.0,65.95,65.97,65.77,65.86,10300.0
2011-03-16 12:00:00,65.86,65.98,65.61,65.98,11100.0,65.86,65.98,65.61,65.98,11100.0
2011-03-16 12:30:00,65.98,66.07,65.83,66.0,19500.0,65.98,66.07,65.83,66.0,19500.0
2011-03-16 13:00:00,66.01,66.04,65.85,65.96,10800.0,66.01,66.04,65.85,65.96,10800.0
2011-03-16 13:30:00,65.98,66.11,65.81,65.96,19500.0,65.98,66.11,65.81,65.96,19500.0
2011-03-16 14:00:00,65.98,65.98,65.2,65.44,47900.0,65.98,65.98,65.2,65.44,47900.0
2011-03-16 14:30:00,65.47,65.91,65.33,65.86,24800.0,65.47,65.91,65.33,65.86,24800.0
2011-03-16 15:00:00,65.81,65.93,65.63,65.73,28500.0,65.81,65.93,65.63,65.73,28500.0
2011-03-16 15:30:00,65.74,65.74,65.3,65.35,50000.0,65.74,65.74,65.3,65.35,50000.0
2011-03-17 09:30:00,65.98,66.27,65.55,65.65,27300.0,65.98,66.27,65.55,65.65,27300.0
2011-03-17 10:00:00,65.72,65.9,65.57,65.8,26100.0,65.72,65.9,65.57,65.8,26100.0
2011-03-17 10:30:00,65.8,65.8,65.55,65.58,27300.0,65.8,65.8,65.55,65.58,27300.0
2011-03-17 11:00:00,65.6,65.71,65.51,65.64,18900.0,65.6,65.71,65.51,65.64,18900.0
2011-03-17 11:30:00,65.61,65.8,65.52,65.7,13600.0,65.61,65.8,65.52,65.7,13600.0
2011-03-17 12:00:00,65.71,65.72,65.46,65.56,13400.0,65.71,65.72,65.46,65.56,13400.0
2011-03-17 12:30:00,65.56,65.8,65.5,65.8,11700.0,65.56,65.8,65.5,65.8,11700.0
2011-03-17 13:00:00,65.79,65.96,65.78,65.89,13100.0,65.79,65.96,65.78,65.89,13100.0
2011-03-17 13:30:00,65.9,66.07,65.9,66.04,16800.0,65.9,66.07,65.9,66.04,16800.0
2011-03-17 14:00:00,66.06,66.06,65.85,65.97,21000.0,66.06,66.06,65.85,65.97,21000.0
2011-03-17 14:30:00,65.96,66.02,65.85,65.94,25900.0,65.96,66.02,65.85,65.94,25900.0
2011-03-17 15:00:00,65.96,66.11,65.91,65.98,17100.0,65.96,66.11,65.91,65.98,17100.0
2011-03-17 15:30:00,65.94,66.18,65.92,65.92,55700.0,65.94,66.18,65.92,65.92,55700.0
2011-03-18 09:30:00,66.72,67.0,66.07,66.43,39700.0,66.72,67.0,66.07,66.43,39700.0
2011-03-18 10:00:00,66.43,66.48,66.15,66.34,26600.0,66.43,66.48,66.15,66.34,26600.0
2011-03-18 10:30:00,66.27,66.49,66.2,66.4,33400.0,66.27,66.49,66.2,66.4,33400.0
2011-03-18 11:00:00,66.45,66.46,66.23,66.25,18100.0,66.45,66.46,66.23,66.25,18100.0
2011-03-18 11:30:00,66.25,66.34,66.01,66.24,9900.0,66.25,66.34,66.01,66.24,9900.0
2011-03-18 12:00:00,66.21,66.45,66.09,66.29,10600.0,66.21,66.45,66.09,66.29,10600.0
2011-03-18 12:30:00,66.29,66.33,66.09,66.23,24700.0,66.29,66.33,66.09,66.23,24700.0
2011-03-18 13:00:00,66.25,66.38,66.18,66.24,22400.0,66.25,66.38,66.18,66.24,22400.0
2011-03-18 13:30:00,66.24,66.38,66.24,66.37,9900.0,66.24,66.38,66.24,66.37,9900.0
2011-03-18 14:00:00,66.32,66.33,65.92,66.0,15000.0,66.32,66.33,65.92,66.0,15000.0
2011-03-18 14:30:00,66.02,66.05,65.82,65.97,27400.0,66.02,66.05,65.82,65.97,27400.0
2011-03-18 15:00:00,65.98,66.07,65.91,65.91,45800.0,65.98,66.07,65.91,65.91,45800.0
2011-03-18 15:30:00,65.91,66.05,65.75,65.93,80700.0,65.91,66.05,65.75,65.93,80700.0
2011-03-21 09:30:00,66.71,67.57,66.28,67.3,114300.0,66.71,67.57,66.28,67.3,114300.0
2011-03-21 10:00:00,67.28,67.52,67.22,67.3,62100.0,67.28,67.52,67.22,67.3,62100.0
2011-03-21 10:30:00,67.27,67.4,66.88,67.0,65200.0,67.27,67.4,66.88,67.0,65200.0
2011-03-21 11:00:00,67.0,67.1,66.7,66.79,22900.0,67.0,67.1,66.7,66.79,22900.0
2011-03-21 11:30:00,66.8,66.89,66.61,66.62,11300.0,66.8,66.89,66.61,66.62,11300.0
2011-03-21 12:00:00,66.62,66.62,66.41,66.52,11300.0,66.62,66.62,66.41,66.52,11300.0
2011-03-21 12:30:00,66.53,66.54,66.22,66.22,29200.0,66.53,66.54,66.22,66.22,29200.0
2011-03-21 13:00:00,66.2,66.22,66.01,66.01,22500.0,66.2,66.22,66.01,66.01,22500.0
2011-03-21 13:30:00,66.01,66.01,65.74,65.95,34700.0,66.01,66.01,65.74,65.95,34700.0
2011-03-21 14:00:00,65.95,66.03,65.84,65.92,22700.0,65.95,66.03,65.84,65.92,22700.0
2011-03-21 14:30:00,65.91,65.98,65.83,65.84,13700.0,65.91,65.98,65.83,65.84,13700.0
2011-03-21 15:00:00,65.86,65.93,65.69,65.74,20000.0,65.86,65.93,65.69,65.74,20000.0
2011-03-21 15:30:00,65.74,65.95,65.65,65.79,62900.0,65.74,65.95,65.65,65.79,62900.0
2011-03-22 09:30:00,65.42,65.7,64.76,65.05,78600.0,65.42,65.7,64.76,65.05,78600.0
2011-03-22 10:00:00,65.1,65.26,64.89,65.25,36800.0,65.1,65.26,64.89,65.25,36800.0
2011-03-22 10:30:00,65.24,65.32,65.03,65.25,28900.0,65.24,65.32,65.03,65.25,28900.0
2011-03-22 11:00:00,65.24,65.3,65.06,65.2,23600.0,65.24,65.3,65.06,65.2,23600.0
2011-03-22 11:30:00,65.19,65.36,65.1,65.15,25700.0,65.19,65.36,65.1,65.15,25700.0
2011-03-22 12:00:00,65.14,65.43,65.14,65.28,20100.0,65.14,65.43,65.14,65.28,20100.0
2011-03-22 12:30:00,65.24,65.32,65.12,65.15,16200.0,65.24,65.32,65.12,65.15,16200.0
2011-03-22 13:00:00,65.1,65.18,65.09,65.11,11700.0,65.1,65.18,65.09,65.11,11700.0
2011-03-22 13:30:00,65.09,65.1,64.86,65.01,34800.0,65.09,65.1,64.86,65.01,34800.0
2011-03-22 14:00:00,65.02,65.17,64.98,64.98,40100.0,65.02,65.17,64.98,64.98,40100.0
2011-03-22 14:30:00,64.98,65.16,64.92,64.94,27400.0,64.98,65.16,64.92,64.94,27400.0
2011-03-22 15:00:00,64.93,64.98,64.87,64.96,36100.0,64.93,64.98,64.87,64.96,36100.0
2011-03-22 15:30:00,64.97,65.15,64.94,65.1,170400.0,64.97,65.15,64.94,65.1,170400.0
2011-03-23 09:30:00,65.0,65.29,64.91,65.01,40200.0,65.0,65.29,64.91,65.01,40200.0
2011-03-23 10:00:00,65.01,65.19,64.95,65.03,29700.0,65.01,65.19,64.95,65.03,29700.0
2011-03-23 10:30:00,65.06,65.06,64.5,64.81,27300.0,65.06,65.06,64.5,64.81,27300.0
2011-03-23 11:00:00,64.83,64.97,64.6,64.66,33600.0,64.83,64.97,64.6,64.66,33600.0
2011-03-23 11:30:00,64.66,64.82,64.38,64.48,26900.0,64.66,64.82,64.38,64.48,26900.0
2011-03-23 12:00:00,64.48,64.99,64.48,64.99,12500.0,64.48,64.99,64.48,64.99,12500.0
2011-03-23 12:30:00,65.04,65.2,65.04,65.1,16200.0,65.04,65.2,65.04,65.1,16200.0
2011-03-23 13:00:00,65.12,65.38,65.11,65.27,24300.0,65.12,65.38,65.11,65.27,24300.0
2011-03-23 13:30:00,65.29,65.49,65.28,65.45,96600.0,65.29,65.49,65.28,65.45,96600.0
2011-03-23 14:00:00,65.43,65.44,65.21,65.3,10400.0,65.43,65.44,65.21,65.3,10400.0
2011-03-23 14:30:00,65.29,65.41,65.19,65.25,31900.0,65.29,65.41,65.19,65.25,31900.0
2011-03-23 15:00:00,65.25,65.34,65.16,65.27,13400.0,65.25,65.34,65.16,65.27,13400.0
2011-03-23 15:30:00,65.29,65.4,65.1,65.15,53800.0,65.29,65.4,65.1,65.15,53800.0
2011-03-24 09:30:00,65.54,65.54,64.88,65.03,37700.0,65.54,65.54,64.88,65.03,37700.0
2011-03-24 10:00:00,65.08,65.59,65.08,65.57,18500.0,65.08,65.59,65.08,65.57,18500.0
2011-03-24 10:30:00,65.53,65.82,65.27,65.8,196200.0,65.53,65.82,65.27,65.8,196200.0
2011-03-24 11:00:00,65.84,66.21,65.84,65.96,112400.0,65.84,66.21,65.84,65.96,112400.0
2011-03-24 11:30:00,65.97,66.32,65.87,65.87,38400.0,65.97,66.32,65.87,65.87,38400.0
2011-03-24 12:00:00,65.87,65.96,65.69,65.87,20600.0,65.87,65.96,65.69,65.87,20600.0
2011-03-24 12:30:00,65.88,66.14,65.81,66.13,10500.0,65.88,66.14,65.81,66.13,10500.0
2011-03-24 13:00:00,66.14,66.14,65.95,66.0,18100.0,66.14,66.14,65.95,66.0,18100.0
2011-03-24 13:30:00,66.0,66.01,65.87,65.95,39700.0,66.0,66.01,65.87,65.95,39700.0
2011-03-24 14:00:00,65.96,66.2,65.9,66.17,6000.0,65.96,66.2,65.9,66.17,6000.0
2011-03-24 14:30:00,66.18,66.26,66.15,66.17,67500.0,66.18,66.26,66.15,66.17,67500.0
2011-03-24 15:00:00,66.2,66.5,66.14,66.47,32700.0,66.2,66.5,66.14,66.47,32700.0
2011-03-24 15:30:00,66.45,66.49,65.92,66.11,95300.0,66.45,66.49,65.92,66.11,95300.0
2011-03-25 09:30:00,66.48,66.94,66.1,66.54,54200.0,66.48,66.94,66.1,66.54,54200.0
2011-03-25 10:00:00,66.5,66.68,66.4,66.41,62200.0,66.5,66.68,66.4,66.41,62200.0
2011-03-25 10:30:00,66.47,66.61,66.25,66.43,59900.0,66.47,66.61,66.25,66.43,59900.0
2011-03-25 11:00:00,66.44,66.5,66.29,66.39,19900.0,66.44,66.5,66.29,66.39,19900.0
2011-03-25 11:30:00,66.45,66.52,66.23,66.31,18900.0,66.45,66.52,66.23,66.31,18900.0
2011-03-25 12:00:00,66.31,66.37,66.24,66.26,13300.0,66.31,66.37,66.24,66.26,13300.0
2011-03-25 12:30:00,66.26,66.31,66.17,66.28,13200.0,66.26,66.31,66.17,66.28,13200.0
2011-03-25 13:00:00,66.25,66.3,66.18,66.2,15900.0,66.25,66.3,66.18,66.2,15900.0
2011-03-25 13:30:00,66.19,66.22,66.06,66.09,12900.0,66.19,66.22,66.06,66.09,12900.0
2011-03-25 14:00:00,66.08,66.09,65.83,65.89,75500.0,66.08,66.09,65.83,65.89,75500.0
2011-03-25 14:30:00,65.86,66.15,65.86,66.12,61600.0,65.86,66.15,65.86,66.12,61600.0
2011-03-25 15:00:00,66.11,66.13,65.82,65.86,36500.0,66.11,66.13,65.82,65.86,36500.0
2011-03-25 15:30:00,65.86,66.05,65.78,65.81,127400.0,65.86,66.05,65.78,65.81,127400.0
2011-03-28 09:30:00,65.78,65.83,65.26,65.67,37900.0,65.78,65.83,65.26,65.67,37900.0
2011-03-28 10:00:00,65.75,65.86,65.15,65.28,44100.0,65.75,65.86,65.15,65.28,44100.0
2011-03-28 10:30:00,65.29,65.4,64.92,65.03,53300.0,65.29,65.4,64.92,65.03,53300.0
2011-03-28 11:00:00,65.02,65.3,65.0,65.18,19100.0,65.02,65.3,65.0,65.18,19100.0
2011-03-28 11:30:00,65.22,65.23,64.91,65.07,36800.0,65.22,65.23,64.91,65.07,36800.0
2011-03-28 12:00:00,65.08,65.09,64.85,64.85,33200.0,65.08,65.09,64.85,64.85,33200.0
2011-03-28 12:30:00,64.87,64.94,64.7,64.73,33400.0,64.87,64.94,64.7,64.73,33400.0
2011-03-28 13:00:00,64.73,64.77,64.45,64.5,46000.0,64.73,64.77,64.45,64.5,46000.0
2011-03-28 13:30:00,64.47,64.61,64.3,64.34,130800.0,64.47,64.61,64.3,64.34,130800.0
2011-03-28 14:00:00,64.35,64.41,64.21,64.34,122500.0,64.35,64.41,64.21,64.34,122500.0
2011-03-28 14:30:00,64.34,64.34,64.08,64.2,88300.0,64.34,64.34,64.08,64.2,88300.0
2011-03-28 15:00:00,64.2,64.2,63.88,64.01,104800.0,64.2,64.2,63.88,64.01,104800.0
2011-03-28 15:30:00,64.04,64.43,64.02,64.28,136500.0,64.04,64.43,64.02,64.28,136500.0
2011-03-29 09:30:00,64.34,65.01,64.34,64.61,78300.0,64.34,65.01,64.34,64.61,78300.0
2011-03-29 10:00:00,64.61,64.7,64.51,64.65,52000.0,64.61,64.7,64.51,64.65,52000.0
2011-03-29 10:30:00,64.64,64.68,64.56,64.58,25900.0,64.64,64.68,64.56,64.58,25900.0
2011-03-29 11:00:00,64.6,64.67,64.57,64.6,33000.0,64.6,64.67,64.57,64.6,33000.0
2011-03-29 11:30:00,64.6,64.68,64.57,64.63,44900.0,64.6,64.68,64.57,64.63,44900.0
2011-03-29 12:00:00,64.64,64.69,64.52,64.54,54000.0,64.64,64.69,64.52,64.54,54000.0
2011-03-29 12:30:00,64.55,64.61,64.42,64.6,52300.0,64.55,64.61,64.42,64.6,52300.0
2011-03-29 13:00:00,64.58,64.59,64.42,64.49,38300.0,64.58,64.59,64.42,64.49,38300.0
2011-03-29 13:30:00,64.49,65.12,64.47,65.05,116900.0,64.49,65.12,64.47,65.05,116900.0
2011-03-29 14:00:00,65.05,65.09,64.93,65.05,70400.0,65.05,65.09,64.93,65.05,70400.0
2011-03-29 14:30:00,65.06,65.31,65.05,65.23,54200.0,65.06,65.31,65.05,65.23,54200.0
2011-03-29 15:00:00,65.24,65.39,65.19,65.33,66400.0,65.24,65.39,65.19,65.33,66400.0
2011-03-29 15:30:00,65.33,65.39,65.13,65.24,162300.0,65.33,65.39,65.13,65.24,162300.0
2011-03-30 09:30:00,65.58,67.15,65.58,67.14,103200.0,65.58,67.15,65.58,67.14,103200.0
2011-03-30 10:00:00,67.17,67.38,66.56,66.57,96500.0,67.17,67.38,66.56,66.57,96500.0
2011-03-30 10:30:00,66.6,66.6,65.82,65.98,43900.0,66.6,66.6,65.82,65.98,43900.0
2011-03-30 11:00:00,65.95,66.3,65.8,66.13,42100.0,65.95,66.3,65.8,66.13,42100.0
2011-03-30 11:30:00,66.14,66.35,66.12,66.32,43700.0,66.14,66.35,66.12,66.32,43700.0
2011-03-30 12:00:00,66.31,66.51,66.23,66.31,25300.0,66.31,66.51,66.23,66.31,25300.0
2011-03-30 12:30:00,66.27,66.51,66.26,66.51,28700.0,66.27,66.51,66.26,66.51,28700.0
2011-03-30 13:00:00,66.52,66.71,66.35,66.5,47200.0,66.52,66.71,66.35,66.5,47200.0
2011-03-30 13:30:00,66.5,66.64,66.45,66.62,46600.0,66.5,66.64,66.45,66.62,46600.0
2011-03-30 14:00:00,66.6,66.77,66.58,66.77,18100.0,66.6,66.77,66.58,66.77,18100.0
2011-03-30 14:30:00,66.76,66.87,66.68,66.78,29900.0,66.76,66.87,66.68,66.78,29900.0
2011-03-30 15:00:00,66.77,66.84,66.72,66.82,31700.0,66.77,66.84,66.72,66.82,31700.0
2011-03-30 15:30:00,66.82,66.9,66.71,66.81,83700.0,66.82,66.9,66.71,66.81,83700.0
2011-03-31 09:30:00,66.82,67.23,66.26,66.99,55900.0,66.82,67.23,66.26,66.99,55900.0
2011-03-31 10:00:00,66.98,67.13,66.75,66.77,14800.0,66.98,67.13,66.75,66.77,14800.0
2011-03-31 10:30:00,66.87,67.05,66.68,66.72,136100.0,66.87,67.05,66.68,66.72,136100.0
2011-03-31 11:00:00,66.69,66.87,66.68,66.71,12500.0,66.69,66.87,66.68,66.71,12500.0
2011-03-31 11:30:00,66.73,66.98,66.7,66.86,17200.0,66.73,66.98,66.7,66.86,17200.0
2011-03-31 12:00:00,66.83,66.91,66.58,66.83,41800.0,66.83,66.91,66.58,66.83,41800.0
2011-03-31 12:30:00,66.83,66.83,66.72,66.76,12600.0,66.83,66.83,66.72,66.76,12600.0
2011-03-31 13:00:00,66.77,66.82,66.74,66.8,11300.0,66.77,66.82,66.74,66.8,11300.0
2011-03-31 13:30:00,66.8,66.84,66.76,66.77,9700.0,66.8,66.84,66.76,66.77,9700.0
2011-03-31 14:00:00,66.78,66.83,66.71,66.72,21000.0,66.78,66.83,66.71,66.72,21000.0
2011-03-31 14:30:00,66.73,66.88,66.73,66.85,25700.0,66.73,66.88,66.73,66.85,25700.0
2011-03-31 15:00:00,66.85,67.01,66.84,66.95,37200.0,66.85,67.01,66.84,66.95,37200.0
2011-03-31 15:30:00,66.97,67.04,66.85,67.02,58400.0,66.97,67.04,66.85,67.02,58400.0
2011-04-01 09:30:00,67.49,67.75,67.29,67.37,56800.0,67.49,67.75,67.29,67.37,56800.0
2011-04-01 10:00:00,67.3,67.6,67.24,67.55,28300.0,67.3,67.6,67.24,67.55,28300.0
2011-04-01 10:30:00,67.55,67.59,67.19,67.38,164200.0,67.55,67.59,67.19,67.38,164200.0
2011-04-01 11:00:00,67.38,67.44,67.21,67.28,19200.0,67.38,67.44,67.21,67.28,19200.0
2011-04-01 11:30:00,67.29,67.56,67.25,67.39,25900.0,67.29,67.56,67.25,67.39,25900.0
2011-04-01 12:00:00,67.4,67.46,67.26,67.31,13100.0,67.4,67.46,67.26,67.31,13100.0
2011-04-01 12:30:00,67.31,67.33,67.14,67.2,14700.0,67.31,67.33,67.14,67.2,14700.0
2011-04-01 13:00:00,67.2,67.28,67.15,67.2,17400.0,67.2,67.28,67.15,67.2,17400.0
2011-04-01 13:30:00,67.23,67.32,67.11,67.24,19700.0,67.23,67.32,67.11,67.24,19700.0
2011-04-01 14:00:00,67.24,67.5,67.1,67.47,28200.0,67.24,67.5,67.1,67.47,28200.0
2011-04-01 14:30:00,67.47,67.49,67.23,67.38,21500.0,67.47,67.49,67.23,67.38,21500.0
2011-04-01 15:00:00,67.36,67.4,67.22,67.29,21900.0,67.36,67.4,67.22,67.29,21900.0
2011-04-01 15:30:00,67.28,67.42,67.28,67.39,91700.0,67.28,67.42,67.28,67.39,91700.0
2011-04-04 09:30:00,67.88,67.88,66.99,67.19,47500.0,67.88,67.88,66.99,67.19,47500.0
2011-04-04 10:00:00,67.23,67.49,67.19,67.31,10800.0,67.23,67.49,67.19,67.31,10800.0
2011-04-04 10:30:00,67.32,67.48,67.26,67.48,16700.0,67.32,67.48,67.26,67.48,16700.0
2011-04-04 11:00:00,67.44,68.11,67.44,67.92,66500.0,67.44,68.11,67.44,67.92,66500.0
2011-04-04 11:30:00,67.92,68.03,67.77,67.93,19000.0,67.92,68.03,67.77,67.93,19000.0
2011-04-04 12:00:00,67.98,68.08,67.84,68.08,74400.0,67.98,68.08,67.84,68.08,74400.0
2011-04-04 12:30:00,68.08,68.18,68.07,68.15,6600.0,68.08,68.18,68.07,68.15,6600.0
2011-04-04 13:00:00,68.16,68.16,68.1,68.13,4800.0,68.16,68.16,68.1,68.13,4800.0
2011-04-04 13:30:00,68.13,68.19,68.06,68.09,16500.0,68.13,68.19,68.06,68.09,16500.0
2011-04-04 14:00:00,68.09,68.14,68.06,68.1,19500.0,68.09,68.14,68.06,68.1,19500.0
2011-04-04 14:30:00,68.1,68.15,68.05,68.1,14300.0,68.1,68.15,68.05,68.1,14300.0
2011-04-04 15:00:00,68.1,68.14,68.06,68.09,47900.0,68.1,68.14,68.06,68.09,47900.0
2011-04-04 15:30:00,68.09,68.17,68.0,68.14,82200.0,68.09,68.17,68.0,68.14,82200.0
2011-04-05 09:30:00,68.18,68.4,67.94,68.33,40500.0,68.18,68.4,67.94,68.33,40500.0
2011-04-05 10:00:00,68.31,68.55,68.03,68.39,37800.0,68.31,68.55,68.03,68.39,37800.0
2011-04-05 10:30:00,68.41,68.6,68.32,68.55,43800.0,68.41,68.6,68.32,68.55,43800.0
2011-04-05 11:00:00,68.55,69.29,68.53,68.98,82700.0,68.55,69.29,68.53,68.98,82700.0
2011-04-05 11:30:00,68.95,69.11,68.77,69.03,46500.0,68.95,69.11,68.77,69.03,46500.0
2011-04-05 12:00:00,69.0,69.06,68.81,68.95,23800.0,69.0,69.06,68.81,68.95,23800.0
2011-04-05 12:30:00,68.97,69.05,68.83,68.87,26600.0,68.97,69.05,68.83,68.87,26600.0
2011-04-05 13:00:00,68.84,68.95,68.76,68.82,21600.0,68.84,68.95,68.76,68.82,21600.0
2011-04-05 13:30:00,68.82,68.82,68.63,68.67,35200.0,68.82,68.82,68.63,68.67,35200.0
2011-04-05 14:00:00,68.7,68.81,68.64,68.79,29300.0,68.7,68.81,68.64,68.79,29300.0
2011-04-05 14:30:00,68.76,68.83,68.68,68.74,30600.0,68.76,68.83,68.68,68.74,30600.0
2011-04-05 15:00:00,68.73,68.73,68.48,68.57,78100.0,68.73,68.73,68.48,68.57,78100.0
2011-04-05 15:30:00,68.57,68.61,68.39,68.46,143000.0,68.57,68.61,68.39,68.46,143000.0
2011-04-06 09:30:00,68.93,68.97,68.17,68.26,60700.0,68.93,68.97,68.17,68.26,60700.0
2011-04-06 10:00:00,68.23,68.85,68.22,68.77,46400.0,68.23,68.85,68.22,68.77,46400.0
2011-04-06 10:30:00,68.84,69.01,68.5,68.67,40500.0,68.84,69.01,68.5,68.67,40500.0
2011-04-06 11:00:00,68.65,68.66,67.85,68.02,33400.0,68.65,68.66,67.85,68.02,33400.0
2011-04-06 11:30:00,68.03,68.06,67.75,67.76,24200.0,68.03,68.06,67.75,67.76,24200.0
2011-04-06 12:00:00,67.76,67.81,67.15,67.16,55900.0,67.76,67.81,67.15,67.16,55900.0
2011-04-06 12:30:00,67.15,67.41,66.77,67.24,58900.0,67.15,67.41,66.77,67.24,58900.0
2011-04-06 13:00:00,67.26,67.36,67.1,67.36,38900.0,67.26,67.36,67.1,67.36,38900.0
2011-04-06 13:30:00,67.38,67.63,67.36,67.63,30100.0,67.38,67.63,67.36,67.63,30100.0
2011-04-06 14:00:00,67.63,67.93,67.59,67.86,66500.0,67.63,67.93,67.59,67.86,66500.0
2011-04-06 14:30:00,67.86,67.87,67.68,67.78,47200.0,67.86,67.87,67.68,67.78,47200.0
2011-04-06 15:00:00,67.78,67.8,67.43,67.49,51100.0,67.78,67.8,67.43,67.49,51100.0
2011-04-06 15:30:00,67.44,67.51,67.29,67.44,146200.0,67.44,67.51,67.29,67.44,146200.0
2011-04-07 09:30:00,67.16,67.55,67.0,67.27,56400.0,67.16,67.55,67.0,67.27,56400.0
2011-04-07 10:00:00,67.28,67.62,67.28,67.58,47600.0,67.28,67.62,67.28,67.58,47600.0
2011-04-07 10:30:00,67.66,67.69,66.9,67.16,21200.0,67.66,67.69,66.9,67.16,21200.0
2011-04-07 11:00:00,67.21,67.44,67.05,67.14,12800.0,67.21,67.44,67.05,67.14,12800.0
2011-04-07 11:30:00,67.06,67.09,66.8,66.88,15100.0,67.06,67.09,66.8,66.88,15100.0
2011-04-07 12:00:00,66.86,67.2,66.6,67.03,51800.0,66.86,67.2,66.6,67.03,51800.0
2011-04-07 12:30:00,67.0,67.2,67.0,67.15,28800.0,67.0,67.2,67.0,67.15,28800.0
2011-04-07 13:00:00,67.15,67.15,67.03,67.1,13500.0,67.15,67.15,67.03,67.1,13500.0
2011-04-07 13:30:00,67.06,67.1,66.88,66.93,96300.0,67.06,67.1,66.88,66.93,96300.0
2011-04-07 14:00:00,66.92,66.93,66.7,66.93,22300.0,66.92,66.93,66.7,66.93,22300.0
2011-04-07 14:30:00,66.87,66.89,66.71,66.75,69500.0,66.87,66.89,66.71,66.75,69500.0
2011-04-07 15:00:00,66.73,66.77,66.65,66.73,44500.0,66.73,66.77,66.65,66.73,44500.0
2011-04-07 15:30:00,66.72,66.81,66.36,66.43,137000.0,66.72,66.81,66.36,66.43,137000.0
2011-04-08 09:30:00,66.67,66.99,66.39,66.87,32500.0,66.67,66.99,66.39,66.87,32500.0
2011-04-08 10:00:00,66.82,66.88,66.54,66.82,40700.0,66.82,66.88,66.54,66.82,40700.0
2011-04-08 10:30:00,66.8,66.95,66.69,66.72,14300.0,66.8,66.95,66.69,66.72,14300.0
2011-04-08 11:00:00,66.72,66.74,66.43,66.53,14900.0,66.72,66.74,66.43,66.53,14900.0
2011-04-08 11:30:00,66.48,66.59,66.22,66.27,17900.0,66.48,66.59,66.22,66.27,17900.0
2011-04-08 12:00:00,66.22,66.33,66.13,66.24,12000.0,66.22,66.33,66.13,66.24,12000.0
2011-04-08 12:30:00,66.25,66.48,66.25,66.28,28400.0,66.25,66.48,66.25,66.28,28400.0
2011-04-08 13:00:00,66.27,66.29,66.01,66.02,27600.0,66.27,66.29,66.01,66.02,27600.0
2011-04-08 13:30:00,66.05,66.08,65.88,65.89,26300.0,66.05,66.08,65.88,65.89,26300.0
2011-04-08 14:00:00,65.92,66.05,65.87,65.95,21900.0,65.92,66.05,65.87,65.95,21900.0
2011-04-08 14:30:00,65.95,66.02,65.64,65.66,18400.0,65.95,66.02,65.64,65.66,18400.0
2011-04-08 15:00:00,65.61,65.79,65.52,65.79,34900.0,65.61,65.79,65.52,65.79,34900.0
2011-04-08 15:30:00,65.78,65.99,65.75,65.84,100000.0,65.78,65.99,65.75,65.84,100000.0
2011-04-11 09:30:00,65.85,66.55,65.85,66.2,18000.0,65.85,66.55,65.85,66.2,18000.0
2011-04-11 10:00:00,66.25,66.42,66.18,66.35,33300.0,66.25,66.42,66.18,66.35,33300.0
2011-04-11 10:30:00,66.36,66.58,66.05,66.18,37300.0,66.36,66.58,66.05,66.18,37300.0
2011-04-11 11:00:00,66.21,66.26,66.04,66.08,63700.0,66.21,66.26,66.04,66.08,63700.0
2011-04-11 11:30:00,66.06,66.06,65.62,65.62,34100.0,66.06,66.06,65.62,65.62,34100.0
2011-04-11 12:00:00,65.62,65.81,65.61,65.65,15500.0,65.62,65.81,65.61,65.65,15500.0
2011-04-11 12:30:00,65.65,65.79,65.65,65.7,16700.0,65.65,65.79,65.65,65.7,16700.0
2011-04-11 13:00:00,65.7,65.72,65.39,65.44,26700.0,65.7,65.72,65.39,65.44,26700.0
2011-04-11 13:30:00,65.42,65.51,65.41,65.45,12400.0,65.42,65.51,65.41,65.45,12400.0
2011-04-11 14:00:00,65.48,65.81,65.48,65.8,36400.0,65.48,65.81,65.48,65.8,36400.0
2011-04-11 14:30:00,65.81,66.11,65.8,66.01,56800.0,65.81,66.11,65.8,66.01,56800.0
2011-04-11 15:00:00,66.01,66.06,65.92,65.99,66100.0,66.01,66.06,65.92,65.99,66100.0
2011-04-11 15:30:00,65.96,66.1,65.93,66.09,63200.0,65.96,66.1,65.93,66.09,63200.0
2011-04-12 09:30:00,65.79,66.13,65.62,66.03,51100.0,65.79,66.13,65.62,66.03,51100.0
2011-04-12 10:00:00,66.03,66.15,66.0,66.1,37900.0,66.03,66.15,66.0,66.1,37900.0
2011-04-12 10:30:00,66.13,66.2,66.04,66.1,21300.0,66.13,66.2,66.04,66.1,21300.0
2011-04-12 11:00:00,66.05,66.15,66.0,66.09,32600.0,66.05,66.15,66.0,66.09,32600.0
2011-04-12 11:30:00,66.09,66.14,66.03,66.08,12100.0,66.09,66.14,66.03,66.08,12100.0
2011-04-12 12:00:00,66.09,66.17,66.06,66.09,29800.0,66.09,66.17,66.06,66.09,29800.0
2011-04-12 12:30:00,66.1,66.12,66.06,66.1,19200.0,66.1,66.12,66.06,66.1,19200.0
2011-04-12 13:00:00,66.1,66.1,66.05,66.09,11800.0,66.1,66.1,66.05,66.09,11800.0
2011-04-12 13:30:00,66.1,66.12,66.06,66.08,21400.0,66.1,66.12,66.06,66.08,21400.0
2011-04-12 14:00:00,66.07,66.13,66.05,66.1,23900.0,66.07,66.13,66.05,66.1,23900.0
2011-04-12 14:30:00,66.1,66.1,66.04,66.1,30800.0,66.1,66.1,66.04,66.1,30800.0
2011-04-12 15:00:00,66.1,66.12,66.04,66.09,41300.0,66.1,66.12,66.04,66.09,41300.0
2011-04-12 15:30:00,66.1,66.35,66.07,66.33,110400.0,66.1,66.35,66.07,66.33,110400.0
2011-04-13 09:30:00,66.53,66.79,66.33,66.48,30700.0,66.53,66.79,66.33,66.48,30700.0
2011-04-13 10:00:00,66.44,66.56,66.09,66.1,29400.0,66.44,66.56,66.09,66.1,29400.0
2011-04-13 10:30:00,66.1,66.48,66.08,66.35,53400.0,66.1,66.48,66.08,66.35,53400.0
2011-04-13 11:00:00,66.34,66.34,66.15,66.16,18900.0,66.34,66.34,66.15,66.16,18900.0
2011-04-13 11:30:00,66.17,66.38,66.09,66.09,28400.0,66.17,66.38,66.09,66.09,28400.0
2011-04-13 12:00:00,66.06,66.41,66.06,66.4,27900.0,66.06,66.41,66.06,66.4,27900.0
2011-04-13 12:30:00,66.38,66.4,66.22,66.33,11100.0,66.38,66.4,66.22,66.33,11100.0
2011-04-13 13:00:00,66.29,66.42,66.16,66.24,10500.0,66.29,66.42,66.16,66.24,10500.0
2011-04-13 13:30:00,66.27,66.27,66.1,66.14,47100.0,66.27,66.27,66.1,66.14,47100.0
2011-04-13 14:00:00,66.22,66.23,66.1,66.18,20700.0,66.22,66.23,66.1,66.18,20700.0
2011-04-13 14:30:00,66.17,66.34,66.17,66.25,30300.0,66.17,66.34,66.17,66.25,30300.0
2011-04-13 15:00:00,66.29,66.4,66.21,66.3,31000.0,66.29,66.4,66.21,66.3,31000.0
2011-04-13 15:30:00,66.28,66.43,66.23,66.43,70700.0,66.28,66.43,66.23,66.43,70700.0
2011-04-14 09:30:00,65.82,66.44,65.54,66.4,34300.0,65.82,66.44,65.54,66.4,34300.0
2011-04-14 10:00:00,66.44,66.71,66.13,66.54,20800.0,66.44,66.71,66.13,66.54,20800.0
2011-04-14 10:30:00,66.55,66.55,66.19,66.19,17000.0,66.55,66.55,66.19,66.19,17000.0
2011-04-14 11:00:00,66.22,66.48,66.13,66.19,30700.0,66.22,66.48,66.13,66.19,30700.0
2011-04-14 11:30:00,66.24,66.44,66.13,66.32,20600.0,66.24,66.44,66.13,66.32,20600.0
2011-04-14 12:00:00,66.38,66.76,66.3,66.76,18700.0,66.38,66.76,66.3,66.76,18700.0
2011-04-14 12:30:00,66.78,66.8,66.67,66.7,16000.0,66.78,66.8,66.67,66.7,16000.0
2011-04-14 13:00:00,66.7,66.7,66.55,66.68,19300.0,66.7,66.7,66.55,66.68,19300.0
2011-04-14 13:30:00,66.68,66.7,66.56,66.6,23500.0,66.68,66.7,66.56,66.6,23500.0
2011-04-14 14:00:00,66.63,66.96,66.6,66.92,16100.0,66.63,66.96,66.6,66.92,16100.0
2011-04-14 14:30:00,66.93,67.04,66.9,67.01,29700.0,66.93,67.04,66.9,67.01,29700.0
2011-04-14 15:00:00,67.01,67.08,66.82,66.84,34500.0,67.01,67.08,66.82,66.84,34500.0
2011-04-14 15:30:00,66.86,66.96,66.69,66.81,87900.0,66.86,66.96,66.69,66.81,87900.0
2011-04-15 09:30:00,66.53,66.81,66.31,66.39,38500.0,66.53,66.81,66.31,66.39,38500.0
2011-04-15 10:00:00,66.45,66.55,66.28,66.43,46700.0,66.45,66.55,66.28,66.43,46700.0
2011-04-15 10:30:00,66.43,66.53,66.23,66.52,21000.0,66.43,66.53,66.23,66.52,21000.0
2011-04-15 11:00:00,66.53,66.69,66.4,66.69,21700.0,66.53,66.69,66.4,66.69,21700.0
2011-04-15 11:30:00,66.72,66.95,66.65,66.77,28000.0,66.72,66.95,66.65,66.77,28000.0
2011-04-15 12:00:00,66.77,66.8,66.64,66.7,21600.0,66.77,66.8,66.64,66.7,21600.0
2011-04-15 12:30:00,66.71,66.81,66.69,66.74,20000.0,66.71,66.81,66.69,66.74,20000.0
2011-04-15 13:00:00,66.73,66.74,66.2,66.2,63800.0,66.73,66.74,66.2,66.2,63800.0
2011-04-15 13:30:00,66.2,66.32,66.13,66.2,49700.0,66.2,66.32,66.13,66.2,49700.0
2011-04-15 14:00:00,66.15,66.34,66.02,66.05,60700.0,66.15,66.34,66.02,66.05,60700.0
2011-04-15 14:30:00,66.07,66.32,65.97,66.32,50100.0,66.07,66.32,65.97,66.32,50100.0
2011-04-15 15:00:00,66.32,66.41,66.09,66.27,104500.0,66.32,66.41,66.09,66.27,104500.0
2011-04-15 15:30:00,66.2,66.31,66.0,66.12,199100.0,66.2,66.31,66.0,66.12,199100.0
2011-04-18 09:30:00,65.79,66.22,65.51,65.66,97900.0,65.79,66.22,65.51,65.66,97900.0
2011-04-18 10:00:00,65.69,66.1,65.64,65.93,83800.0,65.69,66.1,65.64,65.93,83800.0
2011-04-18 10:30:00,65.94,65.97,65.71,65.75,44200.0,65.94,65.97,65.71,65.75,44200.0
2011-04-18 11:00:00,65.75,65.79,65.45,65.49,46400.0,65.75,65.79,65.45,65.49,46400.0
2011-04-18 11:30:00,65.49,65.72,65.46,65.7,26700.0,65.49,65.72,65.46,65.7,26700.0
2011-04-18 12:00:00,65.76,65.86,65.63,65.77,40800.0,65.76,65.86,65.63,65.77,40800.0
2011-04-18 12:30:00,65.75,65.79,65.71,65.76,43200.0,65.75,65.79,65.71,65.76,43200.0
2011-04-18 13:00:00,65.76,65.91,65.74,65.85,41700.0,65.76,65.91,65.74,65.85,41700.0
2011-04-18 13:30:00,65.89,66.19,65.86,66.04,56400.0,65.89,66.19,65.86,66.04,56400.0
2011-04-18 14:00:00,66.07,66.11,66.0,66.06,49200.0,66.07,66.11,66.0,66.06,49200.0
2011-04-18 14:30:00,66.08,66.58,66.01,66.53,59000.0,66.08,66.58,66.01,66.53,59000.0
2011-04-18 15:00:00,66.52,66.59,66.33,66.37,71400.0,66.52,66.59,66.33,66.37,71400.0
2011-04-18 15:30:00,66.4,66.52,66.19,66.31,103400.0,66.4,66.52,66.19,66.31,103400.0
2011-04-19 09:30:00,66.39,66.82,66.39,66.48,53000.0,66.39,66.82,66.39,66.48,53000.0
2011-04-19 10:00:00,66.48,66.76,66.41,66.59,92700.0,66.48,66.76,66.41,66.59,92700.0
2011-04-19 10:30:00,66.56,66.59,66.37,66.52,30400.0,66.56,66.59,66.37,66.52,30400.0
2011-04-19 11:00:00,66.51,66.54,66.38,66.54,21600.0,66.51,66.54,66.38,66.54,21600.0
2011-04-19 11:30:00,66.54,66.56,66.42,66.5,20700.0,66.54,66.56,66.42,66.5,20700.0
2011-04-19 12:00:00,66.5,66.57,66.44,66.5,29700.0,66.5,66.57,66.44,66.5,29700.0
2011-04-19 12:30:00,66.49,66.5,66.42,66.47,23100.0,66.49,66.5,66.42,66.47,23100.0
2011-04-19 13:00:00,66.47,66.52,66.44,66.48,18500.0,66.47,66.52,66.44,66.48,18500.0
2011-04-19 13:30:00,66.47,66.84,66.47,66.71,142000.0,66.47,66.84,66.47,66.71,142000.0
2011-04-19 14:00:00,66.74,66.81,66.67,66.74,17600.0,66.74,66.81,66.67,66.74,17600.0
2011-04-19 14:30:00,66.74,66.83,66.7,66.8,25200.0,66.74,66.83,66.7,66.8,25200.0
2011-04-19 15:00:00,66.8,66.87,66.73,66.83,84400.0,66.8,66.87,66.73,66.83,84400.0
2011-04-19 15:30:00,66.83,67.0,66.81,66.92,59600.0,66.83,67.0,66.81,66.92,59600.0
2011-04-20 09:30:00,67.68,68.22,67.53,68.04,26900.0,67.68,68.22,67.53,68.04,26900.0
2011-04-20 10:00:00,68.05,68.33,68.03,68.27,44500.0,68.05,68.33,68.03,68.27,44500.0
2011-04-20 10:30:00,68.34,68.38,68.2,68.35,29100.0,68.34,68.38,68.2,68.35,29100.0
2011-04-20 11:00:00,68.34,68.57,68.27,68.39,36400.0,68.34,68.57,68.27,68.39,36400.0
2011-04-20 11:30:00,68.36,68.53,68.36,68.48,30800.0,68.36,68.53,68.36,68.48,30800.0
2011-04-20 12:00:00,68.48,68.64,68.42,68.52,12800.0,68.48,68.64,68.42,68.52,12800.0
2011-04-20 12:30:00,68.52,68.6,68.49,68.49,11000.0,68.52,68.6,68.49,68.49,11000.0
2011-04-20 13:00:00,68.47,68.7,68.47,68.67,23900.0,68.47,68.7,68.47,68.67,23900.0
2011-04-20 13:30:00,68.68,68.77,68.52,68.77,16500.0,68.68,68.77,68.52,68.77,16500.0
2011-04-20 14:00:00,68.76,68.95,68.71,68.84,27900.0,68.76,68.95,68.71,68.84,27900.0
2011-04-20 14:30:00,68.83,69.12,68.78,69.03,48400.0,68.83,69.12,68.78,69.03,48400.0
2011-04-20 15:00:00,69.02,69.17,68.96,69.13,42600.0,69.02,69.17,68.96,69.13,42600.0
2011-04-20 15:30:00,69.12,69.18,68.87,69.17,222500.0,69.12,69.18,68.87,69.17,222500.0
2011-04-21 09:30:00,69.26,69.99,68.67,69.9,105500.0,69.26,69.99,68.67,69.9,105500.0
2011-04-21 10:00:00,69.86,69.95,69.55,69.74,61600.0,69.86,69.95,69.55,69.74,61600.0
2011-04-21 10:30:00,69.68,70.47,69.6,70.37,59900.0,69.68,70.47,69.6,70.37,59900.0
2011-04-21 11:00:00,70.37,70.48,70.23,70.24,71600.0,70.37,70.48,70.23,70.24,71600.0
2011-04-21 11:30:00,70.27,70.48,70.02,70.33,33500.0,70.27,70.48,70.02,70.33,33500.0
2011-04-21 12:00:00,70.34,70.68,70.09,70.56,41000.0,70.34,70.68,70.09,70.56,41000.0
2011-04-21 12:30:00,70.55,70.7,70.33,70.61,23900.0,70.55,70.7,70.33,70.61,23900.0
2011-04-21 13:00:00,70.62,70.69,70.06,70.26,34500.0,70.62,70.69,70.06,70.26,34500.0
2011-04-21 13:30:00,70.24,70.31,70.03,70.15,21700.0,70.24,70.31,70.03,70.15,21700.0
2011-04-21 14:00:00,70.14,70.49,70.07,70.44,11900.0,70.14,70.49,70.07,70.44,11900.0
2011-04-21 14:30:00,70.44,70.67,70.37,70.56,31200.0,70.44,70.67,70.37,70.56,31200.0
2011-04-21 15:00:00,70.53,70.56,70.17,70.23,33700.0,70.53,70.56,70.17,70.23,33700.0
2011-04-21 15:30:00,70.24,70.27,70.08,70.11,56600.0,70.24,70.27,70.08,70.11,56600.0
2011-04-25 09:30:00,69.67,69.99,69.44,69.78,36200.0,69.67,69.99,69.44,69.78,36200.0
2011-04-25 10:00:00,70.08,70.08,69.37,69.39,42100.0,70.08,70.08,69.37,69.39,42100.0
2011-04-25 10:30:00,69.37,69.62,69.18,69.43,36100.0,69.37,69.62,69.18,69.43,36100.0
2011-04-25 11:00:00,69.4,69.74,69.38,69.74,26600.0,69.4,69.74,69.38,69.74,26600.0
2011-04-25 11:30:00,69.72,69.78,69.58,69.64,15200.0,69.72,69.78,69.58,69.64,15200.0
2011-04-25 12:00:00,69.63,69.64,69.5,69.52,16000.0,69.63,69.64,69.5,69.52,16000.0
2011-04-25 12:30:00,69.52,69.63,69.5,69.54,13700.0,69.52,69.63,69.5,69.54,13700.0
2011-04-25 13:00:00,69.56,69.62,69.5,69.51,25900.0,69.56,69.62,69.5,69.51,25900.0
2011-04-25 13:30:00,69.51,69.67,69.5,69.65,9000.0,69.51,69.67,69.5,69.65,9000.0
2011-04-25 14:00:00,69.63,69.9,69.63,69.89,15700.0,69.63,69.9,69.63,69.89,15700.0
2011-04-25 14:30:00,69.9,70.09,69.86,70.07,22800.0,69.9,70.09,69.86,70.07,22800.0
2011-04-25 15:00:00,70.06,70.08,69.81,69.9,24300.0,70.06,70.08,69.81,69.9,24300.0
2011-04-25 15:30:00,69.88,70.0,69.86,69.99,53100.0,69.88,70.0,69.86,69.99,53100.0
2011-04-26 09:30:00,70.39,70.74,69.94,70.0,47600.0,70.39,70.74,69.94,70.0,47600.0
2011-04-26 10:00:00,70.01,70.43,69.82,69.94,27400.0,70.01,70.43,69.82,69.94,27400.0
2011-04-26 10:30:00,69.94,70.22,69.8,70.2,64900.0,69.94,70.22,69.8,70.2,64900.0
2011-04-26 11:00:00,70.22,70.5,70.17,70.3,28100.0,70.22,70.5,70.17,70.3,28100.0
2011-04-26 11:30:00,70.3,70.53,70.2,70.43,26200.0,70.3,70.53,70.2,70.43,26200.0
2011-04-26 12:00:00,70.43,70.55,70.29,70.4,30800.0,70.43,70.55,70.29,70.4,30800.0
2011-04-26 12:30:00,70.44,70.6,70.39,70.45,20800.0,70.44,70.6,70.39,70.45,20800.0
2011-04-26 13:00:00,70.43,70.5,70.27,70.41,18500.0,70.43,70.5,70.27,70.41,18500.0
2011-04-26 13:30:00,70.43,70.44,70.18,70.26,25100.0,70.43,70.44,70.18,70.26,25100.0
2011-04-26 14:00:00,70.28,70.47,70.23,70.41,20100.0,70.28,70.47,70.23,70.41,20100.0
2011-04-26 14:30:00,70.41,70.45,70.28,70.28,24800.0,70.41,70.45,70.28,70.28,24800.0
2011-04-26 15:00:00,70.28,70.43,70.28,70.37,29800.0,70.28,70.43,70.28,70.37,29800.0
2011-04-26 15:30:00,70.36,70.41,70.12,70.18,69000.0,70.36,70.41,70.12,70.18,69000.0
2011-04-27 09:30:00,70.1,70.31,69.6,69.86,38600.0,70.1,70.31,69.6,69.86,38600.0
2011-04-27 10:00:00,69.91,69.93,69.69,69.72,23300.0,69.91,69.93,69.69,69.72,23300.0
2011-04-27 10:30:00,69.71,69.71,69.26,69.44,60800.0,69.71,69.71,69.26,69.44,60800.0
2011-04-27 11:00:00,69.41,69.74,69.31,69.7,47100.0,69.41,69.74,69.31,69.7,47100.0
2011-04-27 11:30:00,69.69,69.72,69.41,69.59,48000.0,69.69,69.72,69.41,69.59,48000.0
2011-04-27 12:00:00,69.59,69.86,69.48,69.78,22400.0,69.59,69.86,69.48,69.78,22400.0
2011-04-27 12:30:00,69.76,69.82,69.55,69.58,51600.0,69.76,69.82,69.55,69.58,51600.0
2011-04-27 13:00:00,69.54,70.01,69.46,69.98,36400.0,69.54,70.01,69.46,69.98,36400.0
2011-04-27 13:30:00,69.98,70.02,69.74,69.99,39700.0,69.98,70.02,69.74,69.99,39700.0
2011-04-27 14:00:00,70.0,70.11,69.94,69.99,49700.0,70.0,70.11,69.94,69.99,49700.0
2011-04-27 14:30:00,70.0,70.39,70.0,70.37,28200.0,70.0,70.39,70.0,70.37,28200.0
2011-04-27 15:00:00,70.36,70.46,70.25,70.42,66900.0,70.36,70.46,70.25,70.42,66900.0
2011-04-27 15:30:00,70.42,70.74,70.35,70.7,106600.0,70.42,70.74,70.35,70.7,106600.0
2011-04-28 09:30:00,70.38,70.38,68.19,68.5,416900.0,70.38,70.38,68.19,68.5,416900.0
2011-04-28 10:00:00,68.5,68.61,66.78,67.23,246800.0,68.5,68.61,66.78,67.23,246800.0
2011-04-28 10:30:00,67.26,67.81,67.25,67.62,152500.0,67.26,67.81,67.25,67.62,152500.0
2011-04-28 11:00:00,67.63,67.96,67.35,67.91,175200.0,67.63,67.96,67.35,67.91,175200.0
2011-04-28 11:30:00,67.93,69.3,67.93,69.27,187100.0,67.93,69.3,67.93,69.27,187100.0
2011-04-28 12:00:00,69.26,69.34,68.38,68.98,141000.0,69.26,69.34,68.38,68.98,141000.0
2011-04-28 12:30:00,68.97,69.25,68.23,68.35,117100.0,68.97,69.25,68.23,68.35,117100.0
2011-04-28 13:00:00,68.38,69.2,68.24,68.9,128900.0,68.38,69.2,68.24,68.9,128900.0
2011-04-28 13:30:00,68.9,69.17,68.66,68.7,54400.0,68.9,69.17,68.66,68.7,54400.0
2011-04-28 14:00:00,68.69,69.29,68.67,68.87,61600.0,68.69,69.29,68.67,68.87,61600.0
2011-04-28 14:30:00,68.87,69.04,68.37,68.41,86600.0,68.87,69.04,68.37,68.41,86600.0
2011-04-28 15:00:00,68.42,68.53,67.58,67.69,160600.0,68.42,68.53,67.58,67.69,160600.0
2011-04-28 15:30:00,67.69,68.02,67.57,67.66,348200.0,67.69,68.02,67.57,67.66,348200.0
2011-04-29 09:30:00,67.59,67.69,66.5,67.37,116100.0,67.59,67.69,66.5,67.37,116100.0
2011-04-29 10:00:00,67.36,67.53,67.33,67.38,57600.0,67.36,67.53,67.33,67.38,57600.0
2011-04-29 10:30:00,67.43,67.49,67.22,67.3,38400.0,67.43,67.49,67.22,67.3,38400.0
2011-04-29 11:00:00,67.3,67.3,66.98,67.01,84300.0,67.3,67.3,66.98,67.01,84300.0
2011-04-29 11:30:00,67.02,67.14,66.98,67.01,63800.0,67.02,67.14,66.98,67.01,63800.0
2011-04-29 12:00:00,67.01,67.02,66.56,66.88,61000.0,67.01,67.02,66.56,66.88,61000.0
2011-04-29 12:30:00,66.89,67.07,66.73,66.84,34200.0,66.89,67.07,66.73,66.84,34200.0
2011-04-29 13:00:00,66.88,66.99,66.76,66.78,28200.0,66.88,66.99,66.76,66.78,28200.0
2011-04-29 13:30:00,66.78,67.0,66.63,66.63,39500.0,66.78,67.0,66.63,66.63,39500.0
2011-04-29 14:00:00,66.63,66.75,66.5,66.53,39000.0,66.63,66.75,66.5,66.53,39000.0
2011-04-29 14:30:00,66.53,66.72,66.53,66.66,33300.0,66.53,66.72,66.53,66.66,33300.0
2011-04-29 15:00:00,66.64,66.77,66.57,66.65,41100.0,66.64,66.77,66.57,66.65,41100.0
2011-04-29 15:30:00,66.66,66.96,66.66,66.96,190200.0,66.66,66.96,66.66,66.96,190200.0
2011-05-02 09:30:00,66.96,67.69,66.71,67.42,62700.0,66.96,67.69,66.71,67.42,62700.0
2011-05-02 10:00:00,67.43,67.83,67.19,67.8,77600.0,67.43,67.83,67.19,67.8,77600.0
2011-05-02 10:30:00,67.8,68.05,67.6,67.87,68300.0,67.8,68.05,67.6,67.87,68300.0
2011-05-02 11:00:00,67.85,68.22,67.85,68.05,51000.0,67.85,68.22,67.85,68.05,51000.0
2011-05-02 11:30:00,68.06,68.18,67.98,68.06,47500.0,68.06,68.18,67.98,68.06,47500.0
2011-05-02 12:00:00,68.07,68.31,67.96,68.03,38900.0,68.07,68.31,67.96,68.03,38900.0
2011-05-02 12:30:00,68.02,68.24,67.99,68.04,24100.0,68.02,68.24,67.99,68.04,24100.0
2011-05-02 13:00:00,68.04,68.1,67.92,67.93,21800.0,68.04,68.1,67.92,67.93,21800.0
2011-05-02 13:30:00,67.93,68.36,67.92,68.34,27200.0,67.93,68.36,67.92,68.34,27200.0
2011-05-02 14:00:00,68.34,68.87,68.33,68.86,72800.0,68.34,68.87,68.33,68.86,72800.0
2011-05-02 14:30:00,68.86,69.01,68.71,68.75,52400.0,68.86,69.01,68.71,68.75,52400.0
2011-05-02 15:00:00,68.75,68.77,68.49,68.49,32900.0,68.75,68.77,68.49,68.49,32900.0
2011-05-02 15:30:00,68.51,68.54,68.06,68.22,166100.0,68.51,68.54,68.06,68.22,166100.0
2011-05-03 09:30:00,68.12,68.3,67.81,68.11,103800.0,68.12,68.3,67.81,68.11,103800.0
2011-05-03 10:00:00,68.08,68.11,67.26,67.26,50800.0,68.08,68.11,67.26,67.26,50800.0
2011-05-03 10:30:00,67.26,67.43,66.78,66.78,24300.0,67.26,67.43,66.78,66.78,24300.0
2011-05-03 11:00:00,66.8,67.0,66.6,67.0,30700.0,66.8,67.0,66.6,67.0,30700.0
2011-05-03 11:30:00,67.0,67.37,66.99,67.2,25200.0,67.0,67.37,66.99,67.2,25200.0
2011-05-03 12:00:00,67.23,67.45,67.13,67.32,19300.0,67.23,67.45,67.13,67.32,19300.0
2011-05-03 12:30:00,67.27,67.48,67.27,67.41,22900.0,67.27,67.48,67.27,67.41,22900.0
2011-05-03 13:00:00,67.38,67.63,67.28,67.39,35200.0,67.38,67.63,67.28,67.39,35200.0
2011-05-03 13:30:00,67.38,67.59,67.3,67.51,38800.0,67.38,67.59,67.3,67.51,38800.0
2011-05-03 14:00:00,67.51,67.62,67.39,67.6,28200.0,67.51,67.62,67.39,67.6,28200.0
2011-05-03 14:30:00,67.59,67.61,67.27,67.31,36900.0,67.59,67.61,67.27,67.31,36900.0
2011-05-03 15:00:00,67.3,67.43,67.25,67.36,46700.0,67.3,67.43,67.25,67.36,46700.0
2011-05-03 15:30:00,67.33,67.75,67.22,67.6,97400.0,67.33,67.75,67.22,67.6,97400.0
2011-05-04 09:30:00,67.85,68.54,67.33,67.55,76400.0,67.85,68.54,67.33,67.55,76400.0
2011-05-04 10:00:00,67.25,67.63,67.0,67.35,52300.0,67.25,67.63,67.0,67.35,52300.0
2011-05-04 10:30:00,67.29,67.46,66.99,67.11,41900.0,67.29,67.46,66.99,67.11,41900.0
2011-05-04 11:00:00,67.07,67.24,66.99,67.05,46400.0,67.07,67.24,66.99,67.05,46400.0
2011-05-04 11:30:00,67.02,67.16,66.96,67.02,91700.0,67.02,67.16,66.96,67.02,91700.0
2011-05-04 12:00:00,66.98,67.19,66.93,67.03,26100.0,66.98,67.19,66.93,67.03,26100.0
2011-05-04 12:30:00,67.07,67.27,67.03,67.11,15100.0,67.07,67.27,67.03,67.11,15100.0
2011-05-04 13:00:00,67.11,67.18,67.01,67.1,7200.0,67.11,67.18,67.01,67.1,7200.0
2011-05-04 13:30:00,67.1,67.22,67.1,67.18,8400.0,67.1,67.22,67.1,67.18,8400.0
2011-05-04 14:00:00,67.16,67.48,67.16,67.48,23700.0,67.16,67.48,67.16,67.48,23700.0
2011-05-04 14:30:00,67.47,67.59,67.34,67.37,10000.0,67.47,67.59,67.34,67.37,10000.0
2011-05-04 15:00:00,67.38,67.48,67.05,67.12,41800.0,67.38,67.48,67.05,67.12,41800.0
2011-05-04 15:30:00,67.12,67.13,66.82,66.88,159900.0,67.12,67.13,66.82,66.88,159900.0
2011-05-05 09:30:00,66.61,67.21,65.96,66.45,43100.0,66.61,67.21,65.96,66.45,43100.0
2011-05-05 10:00:00,66.45,66.74,66.38,66.48,34100.0,66.45,66.74,66.38,66.48,34100.0
2011-05-05 10:30:00,66.47,66.65,66.42,66.6,42100.0,66.47,66.65,66.42,66.6,42100.0
2011-05-05 11:00:00,66.59,66.63,66.31,66.37,31300.0,66.59,66.63,66.31,66.37,31300.0
2011-05-05 11:30:00,66.4,66.58,66.32,66.58,27400.0,66.4,66.58,66.32,66.58,27400.0
2011-05-05 12:00:00,66.56,66.65,66.47,66.53,36700.0,66.56,66.65,66.47,66.53,36700.0
2011-05-05 12:30:00,66.53,66.68,66.43,66.68,20800.0,66.53,66.68,66.43,66.68,20800.0
2011-05-05 13:00:00,66.66,66.81,66.59,66.76,20600.0,66.66,66.81,66.59,66.76,20600.0
2011-05-05 13:30:00,66.75,66.75,66.46,66.53,19700.0,66.75,66.75,66.46,66.53,19700.0
2011-05-05 14:00:00,66.51,66.54,66.38,66.47,15800.0,66.51,66.54,66.38,66.47,15800.0
2011-05-05 14:30:00,66.47,66.56,66.31,66.36,27000.0,66.47,66.56,66.31,66.36,27000.0
2011-05-05 15:00:00,66.32,66.44,66.1,66.11,106500.0,66.32,66.44,66.1,66.11,106500.0
2011-05-05 15:30:00,66.11,66.31,65.98,66.16,175400.0,66.11,66.31,65.98,66.16,175400.0
2011-05-06 09:30:00,66.62,66.8,66.03,66.09,105000.0,66.62,66.8,66.03,66.09,105000.0
2011-05-06 10:00:00,66.08,66.2,65.97,66.1,117300.0,66.08,66.2,65.97,66.1,117300.0
2011-05-06 10:30:00,66.11,66.53,66.03,66.34,77400.0,66.11,66.53,66.03,66.34,77400.0
2011-05-06 11:00:00,66.35,66.47,66.16,66.19,78600.0,66.35,66.47,66.16,66.19,78600.0
2011-05-06 11:30:00,66.18,66.55,66.18,66.31,69600.0,66.18,66.55,66.18,66.31,69600.0
2011-05-06 12:00:00,66.36,66.41,66.25,66.28,52300.0,66.36,66.41,66.25,66.28,52300.0
2011-05-06 12:30:00,66.36,66.43,66.17,66.22,24700.0,66.36,66.43,66.17,66.22,24700.0
2011-05-06 13:00:00,66.24,66.33,65.86,65.98,24000.0,66.24,66.33,65.86,65.98,24000.0
2011-05-06 13:30:00,65.93,66.05,65.81,65.82,24400.0,65.93,66.05,65.81,65.82,24400.0
2011-05-06 14:00:00,65.84,66.0,65.8,65.87,40800.0,65.84,66.0,65.8,65.87,40800.0
2011-05-06 14:30:00,65.87,65.96,65.73,65.77,101700.0,65.87,65.96,65.73,65.77,101700.0
2011-05-06 15:00:00,65.77,65.82,65.66,65.79,68700.0,65.77,65.82,65.66,65.79,68700.0
2011-05-06 15:30:00,65.8,66.06,65.68,65.87,146500.0,65.8,66.06,65.68,65.87,146500.0
2011-05-09 09:30:00,66.0,66.28,65.74,66.05,57100.0,66.0,66.28,65.74,66.05,57100.0
2011-05-09 10:00:00,66.08,66.28,66.0,66.1,170300.0,66.08,66.28,66.0,66.1,170300.0
2011-05-09 10:30:00,66.09,66.15,65.92,66.02,25200.0,66.09,66.15,65.92,66.02,25200.0
2011-05-09 11:00:00,66.0,66.05,65.94,66.03,38600.0,66.0,66.05,65.94,66.03,38600.0
2011-05-09 11:30:00,66.03,66.05,65.9,65.97,82900.0,66.03,66.05,65.9,65.97,82900.0
2011-05-09 12:00:00,65.95,66.16,65.95,66.0,45100.0,65.95,66.16,65.95,66.0,45100.0
2011-05-09 12:30:00,66.0,66.04,65.91,65.95,36000.0,66.0,66.04,65.91,65.95,36000.0
2011-05-09 13:00:00,65.96,66.02,65.95,65.96,27200.0,65.96,66.02,65.95,65.96,27200.0
2011-05-09 13:30:00,65.97,66.0,65.96,66.0,26800.0,65.97,66.0,65.96,66.0,26800.0
2011-05-09 14:00:00,66.0,66.07,65.96,66.06,31800.0,66.0,66.07,65.96,66.06,31800.0
2011-05-09 14:30:00,66.07,66.17,66.0,66.12,61200.0,66.07,66.17,66.0,66.12,61200.0
2011-05-09 15:00:00,66.14,66.45,66.14,66.38,65400.0,66.14,66.45,66.14,66.38,65400.0
2011-05-09 15:30:00,66.37,66.52,66.34,66.37,72800.0,66.37,66.52,66.34,66.37,72800.0
2011-05-10 09:30:00,66.57,66.82,66.09,66.49,50900.0,66.57,66.82,66.09,66.49,50900.0
2011-05-10 10:00:00,66.52,66.67,66.19,66.25,33600.0,66.52,66.67,66.19,66.25,33600.0
2011-05-10 10:30:00,66.23,66.55,66.22,66.5,37500.0,66.23,66.55,66.22,66.5,37500.0
2011-05-10 11:00:00,66.49,66.49,66.32,66.34,32100.0,66.49,66.49,66.32,66.34,32100.0
2011-05-10 11:30:00,66.33,66.42,66.19,66.39,31500.0,66.33,66.42,66.19,66.39,31500.0
2011-05-10 12:00:00,66.37,66.39,66.04,66.17,36900.0,66.37,66.39,66.04,66.17,36900.0
2011-05-10 12:30:00,66.18,66.21,66.08,66.18,19400.0,66.18,66.21,66.08,66.18,19400.0
2011-05-10 13:00:00,66.18,66.18,65.93,65.94,33500.0,66.18,66.18,65.93,65.94,33500.0
2011-05-10 13:30:00,65.94,65.95,65.76,65.91,39000.0,65.94,65.95,65.76,65.91,39000.0
2011-05-10 14:00:00,65.93,66.38,65.91,66.35,46500.0,65.93,66.38,65.91,66.35,46500.0
2011-05-10 14:30:00,66.35,66.78,66.35,66.78,73900.0,66.35,66.78,66.35,66.78,73900.0
2011-05-10 15:00:00,66.78,66.81,66.72,66.76,58900.0,66.78,66.81,66.72,66.76,58900.0
2011-05-10 15:30:00,66.75,66.8,66.63,66.7,150800.0,66.75,66.8,66.63,66.7,150800.0
2011-05-11 09:30:00,67.04,67.29,66.78,67.03,39600.0,67.04,67.29,66.78,67.03,39600.0
2011-05-11 10:00:00,67.04,67.19,66.78,67.1,42000.0,67.04,67.19,66.78,67.1,42000.0
2011-05-11 10:30:00,67.1,67.18,66.88,67.15,27600.0,67.1,67.18,66.88,67.15,27600.0
2011-05-11 11:00:00,67.14,67.32,67.13,67.31,41600.0,67.14,67.32,67.13,67.31,41600.0
2011-05-11 11:30:00,67.31,67.49,67.18,67.18,31200.0,67.31,67.49,67.18,67.18,31200.0
2011-05-11 12:00:00,67.18,67.18,66.69,66.83,38700.0,67.18,67.18,66.69,66.83,38700.0
2011-05-11 12:30:00,66.81,66.9,66.71,66.83,35400.0,66.81,66.9,66.71,66.83,35400.0
2011-05-11 13:00:00,66.85,66.91,66.75,66.87,20100.0,66.85,66.91,66.75,66.87,20100.0
2011-05-11 13:30:00,66.89,67.09,66.77,67.07,47700.0,66.89,67.09,66.77,67.07,47700.0
2011-05-11 14:00:00,67.07,67.24,67.03,67.1,43800.0,67.07,67.24,67.03,67.1,43800.0
2011-05-11 14:30:00,67.09,67.33,66.97,67.26,57600.0,67.09,67.33,66.97,67.26,57600.0
2011-05-11 15:00:00,67.27,67.33,67.09,67.31,55200.0,67.27,67.33,67.09,67.31,55200.0
2011-05-11 15:30:00,67.32,67.34,67.22,67.3,101900.0,67.32,67.34,67.22,67.3,101900.0
2011-05-12 09:30:00,67.19,67.68,66.85,66.94,23600.0,67.19,67.68,66.85,66.94,23600.0
2011-05-12 10:00:00,66.94,67.54,66.91,67.15,38200.0,66.94,67.54,66.91,67.15,38200.0
2011-05-12 10:30:00,67.12,67.13,66.96,67.03,16200.0,67.12,67.13,66.96,67.03,16200.0
2011-05-12 11:00:00,67.03,67.18,66.96,67.18,37300.0,67.03,67.18,66.96,67.18,37300.0
2011-05-12 11:30:00,67.19,67.4,67.16,67.19,27300.0,67.19,67.4,67.16,67.19,27300.0
2011-05-12 12:00:00,67.18,67.34,67.15,67.27,48300.0,67.18,67.34,67.15,67.27,48300.0
2011-05-12 12:30:00,67.25,67.34,67.15,67.32,43800.0,67.25,67.34,67.15,67.32,43800.0
2011-05-12 13:00:00,67.34,67.6,67.24,67.35,52900.0,67.34,67.6,67.24,67.35,52900.0
2011-05-12 13:30:00,67.37,67.55,67.31,67.38,31500.0,67.37,67.55,67.31,67.38,31500.0
2011-05-12 14:00:00,67.39,67.5,67.31,67.4,14800.0,67.39,67.5,67.31,67.4,14800.0
2011-05-12 14:30:00,67.38,67.5,67.33,67.43,9900.0,67.38,67.5,67.33,67.43,9900.0
2011-05-12 15:00:00,67.43,67.5,67.4,67.45,30100.0,67.43,67.5,67.4,67.45,30100.0
2011-05-12 15:30:00,67.46,67.5,67.38,67.39,238900.0,67.46,67.5,67.38,67.39,238900.0
2011-05-13 09:30:00,67.53,67.86,67.18,67.42,32800.0,67.53,67.86,67.18,67.42,32800.0
2011-05-13 10:00:00,67.47,67.55,67.34,67.42,37600.0,67.47,67.55,67.34,67.42,37600.0
2011-05-13 10:30:00,67.44,67.54,67.34,67.41,32000.0,67.44,67.54,67.34,67.41,32000.0
2011-05-13 11:00:00,67.39,67.44,66.89,66.89,30900.0,67.39,67.44,66.89,66.89,30900.0
2011-05-13 11:30:00,66.92,67.24,66.86,67.12,11600.0,66.92,67.24,66.86,67.12,11600.0
2011-05-13 12:00:00,67.11,67.16,66.64,66.76,14200.0,67.11,67.16,66.64,66.76,14200.0
2011-05-13 12:30:00,66.76,67.05,66.76,66.9,11200.0,66.76,67.05,66.76,66.9,11200.0
2011-05-13 13:00:00,66.9,66.9,66.74,66.81,17700.0,66.9,66.9,66.74,66.81,17700.0
2011-05-13 13:30:00,66.79,67.06,66.79,67.01,16600.0,66.79,67.06,66.79,67.01,16600.0
2011-05-13 14:00:00,67.04,67.45,67.03,67.44,35300.0,67.04,67.45,67.03,67.44,35300.0
2011-05-13 14:30:00,67.45,67.45,67.2,67.25,35900.0,67.45,67.45,67.2,67.25,35900.0
2011-05-13 15:00:00,67.23,67.33,67.19,67.23,24300.0,67.23,67.33,67.19,67.23,24300.0
2011-05-13 15:30:00,67.25,67.38,67.19,67.28,81900.0,67.25,67.38,67.19,67.28,81900.0
2011-05-16 09:30:00,66.97,67.35,66.54,66.58,69700.0,66.97,67.35,66.54,66.58,69700.0
2011-05-16 10:00:00,66.58,66.86,66.58,66.79,27300.0,66.58,66.86,66.58,66.79,27300.0
2011-05-16 10:30:00,66.82,66.82,66.72,66.77,51000.0,66.82,66.82,66.72,66.77,51000.0
2011-05-16 11:00:00,66.77,66.82,66.65,66.76,41200.0,66.77,66.82,66.65,66.76,41200.0
2011-05-16 11:30:00,66.75,66.79,66.7,66.77,38100.0,66.75,66.79,66.7,66.77,38100.0
2011-05-16 12:00:00,66.75,66.78,66.73,66.75,38900.0,66.75,66.78,66.73,66.75,38900.0
2011-05-16 12:30:00,66.75,66.79,66.72,66.73,47800.0,66.75,66.79,66.72,66.73,47800.0
2011-05-16 13:00:00,66.72,66.75,66.6,66.62,17400.0,66.72,66.75,66.6,66.62,17400.0
2011-05-16 13:30:00,66.62,66.72,66.59,66.66,25200.0,66.62,66.72,66.59,66.66,25200.0
2011-05-16 14:00:00,66.64,66.66,66.36,66.44,46900.0,66.64,66.66,66.36,66.44,46900.0
2011-05-16 14:30:00,66.41,66.45,66.11,66.32,63500.0,66.41,66.45,66.11,66.32,63500.0
2011-05-16 15:00:00,66.31,66.49,66.31,66.42,37100.0,66.31,66.49,66.31,66.42,37100.0
2011-05-16 15:30:00,66.42,66.45,66.13,66.18,128800.0,66.42,66.45,66.13,66.18,128800.0
2011-05-17 09:30:00,66.0,66.0,64.83,65.04,94800.0,66.0,66.0,64.83,65.04,94800.0
2011-05-17 10:00:00,64.99,65.44,64.99,65.38,31000.0,64.99,65.44,64.99,65.38,31000.0
2011-05-17 10:30:00,65.38,65.44,64.79,64.91,87000.0,65.38,65.44,64.79,64.91,87000.0
2011-05-17 11:00:00,64.95,64.98,64.6,64.86,52800.0,64.95,64.98,64.6,64.86,52800.0
2011-05-17 11:30:00,64.82,64.94,64.71,64.86,22200.0,64.82,64.94,64.71,64.86,22200.0
2011-05-17 12:00:00,64.9,65.1,64.85,65.06,16300.0,64.9,65.1,64.85,65.06,16300.0
2011-05-17 12:30:00,65.05,65.2,65.0,65.04,25000.0,65.05,65.2,65.0,65.04,25000.0
2011-05-17 13:00:00,65.05,65.16,65.04,65.06,18800.0,65.05,65.16,65.04,65.06,18800.0
2011-05-17 13:30:00,65.04,65.15,65.02,65.14,18900.0,65.04,65.15,65.02,65.14,18900.0
2011-05-17 14:00:00,65.14,65.2,65.05,65.12,49800.0,65.14,65.2,65.05,65.12,49800.0
2011-05-17 14:30:00,65.13,65.15,65.05,65.13,28200.0,65.13,65.15,65.05,65.13,28200.0
2011-05-17 15:00:00,65.13,65.28,65.12,65.17,59300.0,65.13,65.28,65.12,65.17,59300.0
2011-05-17 15:30:00,65.18,65.24,65.03,65.1,243500.0,65.18,65.24,65.03,65.1,243500.0
2011-05-18 09:30:00,65.36,65.52,64.99,65.4,48900.0,65.36,65.52,64.99,65.4,48900.0
2011-05-18 10:00:00,65.4,65.46,65.19,65.28,51800.0,65.4,65.46,65.19,65.28,51800.0
2011-05-18 10:30:00,65.31,65.49,65.27,65.28,23500.0,65.31,65.49,65.27,65.28,23500.0
2011-05-18 11:00:00,65.3,65.45,65.27,65.33,16300.0,65.3,65.45,65.27,65.33,16300.0
2011-05-18 11:30:00,65.33,65.45,65.28,65.44,22500.0,65.33,65.45,65.28,65.44,22500.0
2011-05-18 12:00:00,65.43,65.44,65.31,65.35,17200.0,65.43,65.44,65.31,65.35,17200.0
2011-05-18 12:30:00,65.35,65.45,65.33,65.39,27400.0,65.35,65.45,65.33,65.39,27400.0
2011-05-18 13:00:00,65.4,65.45,65.34,65.37,11700.0,65.4,65.45,65.34,65.37,11700.0
2011-05-18 13:30:00,65.37,65.52,65.36,65.48,24300.0,65.37,65.52,65.36,65.48,24300.0
2011-05-18 14:00:00,65.47,65.52,65.42,65.51,90900.0,65.47,65.52,65.42,65.51,90900.0
2011-05-18 14:30:00,65.51,65.63,65.5,65.61,62800.0,65.51,65.63,65.5,65.61,62800.0
2011-05-18 15:00:00,65.61,65.8,65.58,65.72,35000.0,65.61,65.8,65.58,65.72,35000.0
2011-05-18 15:30:00,65.72,65.72,65.5,65.5,115000.0,65.72,65.72,65.5,65.5,115000.0
2011-05-19 09:30:00,65.53,65.88,65.5,65.61,49900.0,65.53,65.88,65.5,65.61,49900.0
2011-05-19 10:00:00,65.6,65.62,65.01,65.31,46000.0,65.6,65.62,65.01,65.31,46000.0
2011-05-19 10:30:00,65.29,65.29,64.72,64.78,27500.0,65.29,65.29,64.72,64.78,27500.0
2011-05-19 11:00:00,64.83,65.32,64.83,65.3,45500.0,64.83,65.32,64.83,65.3,45500.0
2011-05-19 11:30:00,65.31,65.39,65.02,65.03,27600.0,65.31,65.39,65.02,65.03,27600.0
2011-05-19 12:00:00,65.03,65.27,65.01,65.15,55700.0,65.03,65.27,65.01,65.15,55700.0
2011-05-19 12:30:00,65.17,65.19,65.06,65.13,33000.0,65.17,65.19,65.06,65.13,33000.0
2011-05-19 13:00:00,65.14,65.16,65.04,65.09,22500.0,65.14,65.16,65.04,65.09,22500.0
2011-05-19 13:30:00,65.1,65.23,65.01,65.03,24700.0,65.1,65.23,65.01,65.03,24700.0
2011-05-19 14:00:00,65.03,65.09,64.91,65.03,41900.0,65.03,65.09,64.91,65.03,41900.0
2011-05-19 14:30:00,65.03,65.05,64.95,65.04,31000.0,65.03,65.05,64.95,65.04,31000.0
2011-05-19 15:00:00,65.04,65.08,64.87,64.98,108600.0,65.04,65.08,64.87,64.98,108600.0
2011-05-19 15:30:00,64.99,65.56,64.99,65.24,291000.0,64.99,65.56,64.99,65.24,291000.0
2011-05-20 09:30:00,66.2,66.2,65.03,65.1,60000.0,66.2,66.2,65.03,65.1,60000.0
2011-05-20 10:00:00,65.07,65.66,65.0,65.66,139500.0,65.07,65.66,65.0,65.66,139500.0
2011-05-20 10:30:00,65.64,65.94,65.26,65.27,47900.0,65.64,65.94,65.26,65.27,47900.0
2011-05-20 11:00:00,65.28,65.29,65.02,65.29,55600.0,65.28,65.29,65.02,65.29,55600.0
2011-05-20 11:30:00,65.33,65.68,65.17,65.29,29600.0,65.33,65.68,65.17,65.29,29600.0
2011-05-20 12:00:00,65.28,66.02,65.28,65.98,37200.0,65.28,66.02,65.28,65.98,37200.0
2011-05-20 12:30:00,65.96,66.43,65.95,66.28,55500.0,65.96,66.43,65.95,66.28,55500.0
2011-05-20 13:00:00,66.26,66.26,65.91,66.0,41200.0,66.26,66.26,65.91,66.0,41200.0
2011-05-20 13:30:00,66.0,66.04,65.85,65.96,29800.0,66.0,66.04,65.85,65.96,29800.0
2011-05-20 14:00:00,65.96,66.05,65.8,66.03,41900.0,65.96,66.05,65.8,66.03,41900.0
2011-05-20 14:30:00,66.05,66.06,65.74,65.76,41000.0,66.05,66.06,65.74,65.76,41000.0
2011-05-20 15:00:00,65.74,65.77,65.67,65.69,41500.0,65.74,65.77,65.67,65.69,41500.0
2011-05-20 15:30:00,65.65,65.73,65.54,65.64,102600.0,65.65,65.73,65.54,65.64,102600.0
2011-05-23 09:30:00,65.14,65.14,64.22,64.69,44800.0,65.14,65.14,64.22,64.69,44800.0
2011-05-23 10:00:00,64.67,64.89,64.51,64.52,48100.0,64.67,64.89,64.51,64.52,48100.0
2011-05-23 10:30:00,64.54,64.99,64.52,64.78,57300.0,64.54,64.99,64.52,64.78,57300.0
2011-05-23 11:00:00,64.78,64.85,64.67,64.81,32000.0,64.78,64.85,64.67,64.81,32000.0
2011-05-23 11:30:00,64.83,64.85,64.53,64.73,25500.0,64.83,64.85,64.53,64.73,25500.0
2011-05-23 12:00:00,64.74,64.83,64.64,64.77,24700.0,64.74,64.83,64.64,64.77,24700.0
2011-05-23 12:30:00,64.75,64.77,64.66,64.71,22200.0,64.75,64.77,64.66,64.71,22200.0
2011-05-23 13:00:00,64.71,64.73,64.59,64.69,18700.0,64.71,64.73,64.59,64.69,18700.0
2011-05-23 13:30:00,64.66,64.77,64.49,64.74,41100.0,64.66,64.77,64.49,64.74,41100.0
2011-05-23 14:00:00,64.77,64.95,64.77,64.84,26300.0,64.77,64.95,64.77,64.84,26300.0
2011-05-23 14:30:00,64.85,65.0,64.83,64.93,48200.0,64.85,65.0,64.83,64.93,48200.0
2011-05-23 15:00:00,64.92,64.92,64.66,64.66,55600.0,64.92,64.92,64.66,64.66,55600.0
2011-05-23 15:30:00,64.69,64.79,64.54,64.7,119900.0,64.69,64.79,64.54,64.7,119900.0
2011-05-24 09:30:00,64.65,64.65,64.19,64.55,26200.0,64.65,64.65,64.19,64.55,26200.0
2011-05-24 10:00:00,64.62,64.7,64.28,64.66,51900.0,64.62,64.7,64.28,64.66,51900.0
2011-05-24 10:30:00,64.66,64.66,64.31,64.56,29900.0,64.66,64.66,64.31,64.56,29900.0
2011-05-24 11:00:00,64.55,64.65,64.35,64.45,28300.0,64.55,64.65,64.35,64.45,28300.0
2011-05-24 11:30:00,64.45,64.65,64.33,64.63,31200.0,64.45,64.65,64.33,64.63,31200.0
2011-05-24 12:00:00,64.62,64.73,64.6,64.64,24900.0,64.62,64.73,64.6,64.64,24900.0
2011-05-24 12:30:00,64.61,64.73,64.6,64.69,18000.0,64.61,64.73,64.6,64.69,18000.0
2011-05-24 13:00:00,64.68,64.82,64.66,64.71,17300.0,64.68,64.82,64.66,64.71,17300.0
2011-05-24 13:30:00,64.69,64.76,64.6,64.71,14700.0,64.69,64.76,64.6,64.71,14700.0
2011-05-24 14:00:00,64.72,64.96,64.72,64.89,24700.0,64.72,64.96,64.72,64.89,24700.0
2011-05-24 14:30:00,64.88,64.93,64.84,64.87,27500.0,64.88,64.93,64.84,64.87,27500.0
2011-05-24 15:00:00,64.89,64.94,64.78,64.78,41200.0,64.89,64.94,64.78,64.78,41200.0
2011-05-24 15:30:00,64.78,64.84,64.48,64.64,81700.0,64.78,64.84,64.48,64.64,81700.0
2011-05-25 09:30:00,64.58,64.59,64.13,64.45,33000.0,64.58,64.59,64.13,64.45,33000.0
2011-05-25 10:00:00,64.41,64.66,64.34,64.65,89300.0,64.41,64.66,64.34,64.65,89300.0
2011-05-25 10:30:00,64.64,65.05,64.63,64.97,29700.0,64.64,65.05,64.63,64.97,29700.0
2011-05-25 11:00:00,64.97,65.3,64.96,65.21,38500.0,64.97,65.3,64.96,65.21,38500.0
2011-05-25 11:30:00,65.19,65.45,64.89,64.97,136300.0,65.19,65.45,64.89,64.97,136300.0
2011-05-25 12:00:00,64.94,65.04,64.84,64.87,16000.0,64.94,65.04,64.84,64.87,16000.0
2011-05-25 12:30:00,64.88,64.88,64.63,64.65,22600.0,64.88,64.88,64.63,64.65,22600.0
2011-05-25 13:00:00,64.64,64.69,64.54,64.55,20900.0,64.64,64.69,64.54,64.55,20900.0
2011-05-25 13:30:00,64.55,64.65,64.52,64.58,12600.0,64.55,64.65,64.52,64.58,12600.0
2011-05-25 14:00:00,64.56,64.7,64.55,64.7,15200.0,64.56,64.7,64.55,64.7,15200.0
2011-05-25 14:30:00,64.7,64.71,64.63,64.71,38500.0,64.7,64.71,64.63,64.71,38500.0
2011-05-25 15:00:00,64.69,64.78,64.64,64.66,42400.0,64.69,64.78,64.64,64.66,42400.0
2011-05-25 15:30:00,64.65,64.72,64.5,64.68,86200.0,64.65,64.72,64.5,64.68,86200.0
2011-05-26 09:30:00,64.62,64.72,64.13,64.52,84200.0,64.62,64.72,64.13,64.52,84200.0
2011-05-26 10:00:00,64.48,64.97,64.44,64.8,52500.0,64.48,64.97,64.44,64.8,52500.0
2011-05-26 10:30:00,64.8,64.88,64.49,64.53,33500.0,64.8,64.88,64.49,64.53,33500.0
2011-05-26 11:00:00,64.55,64.9,64.46,64.9,62200.0,64.55,64.9,64.46,64.9,62200.0
2011-05-26 11:30:00,64.93,65.1,64.85,64.88,31600.0,64.93,65.1,64.85,64.88,31600.0
2011-05-26 12:00:00,64.89,64.95,64.82,64.95,29900.0,64.89,64.95,64.82,64.95,29900.0
2011-05-26 12:30:00,64.96,65.06,64.94,64.96,56800.0,64.96,65.06,64.94,64.96,56800.0
2011-05-26 13:00:00,64.96,65.04,64.94,64.99,38200.0,64.96,65.04,64.94,64.99,38200.0
2011-05-26 13:30:00,64.97,65.05,64.9,64.94,14000.0,64.97,65.05,64.9,64.94,14000.0
2011-05-26 14:00:00,64.94,65.16,64.91,65.13,43700.0,64.94,65.16,64.91,65.13,43700.0
2011-05-26 14:30:00,65.14,65.27,65.04,65.06,32400.0,65.14,65.27,65.04,65.06,32400.0
2011-05-26 15:00:00,65.08,65.1,65.0,65.0,60600.0,65.08,65.1,65.0,65.0,60600.0
2011-05-26 15:30:00,65.01,65.01,64.84,64.95,112200.0,65.01,65.01,64.84,64.95,112200.0
2011-05-27 09:30:00,65.0,65.81,64.86,64.89,99100.0,65.0,65.81,64.86,64.89,99100.0
2011-05-27 10:00:00,64.9,65.05,64.75,64.83,89900.0,64.9,65.05,64.75,64.83,89900.0
2011-05-27 10:30:00,64.81,65.17,64.73,65.08,127300.0,64.81,65.17,64.73,65.08,127300.0
2011-05-27 11:00:00,65.09,65.38,64.9,64.95,72600.0,65.09,65.38,64.9,64.95,72600.0
2011-05-27 11:30:00,64.95,65.0,64.72,65.0,93500.0,64.95,65.0,64.72,65.0,93500.0
2011-05-27 12:00:00,65.0,65.01,64.88,64.93,60600.0,65.0,65.01,64.88,64.93,60600.0
2011-05-27 12:30:00,64.91,64.93,64.52,64.56,52600.0,64.91,64.93,64.52,64.56,52600.0
2011-05-27 13:00:00,64.53,64.87,64.5,64.79,40000.0,64.53,64.87,64.5,64.79,40000.0
2011-05-27 13:30:00,64.79,64.81,64.56,64.65,30800.0,64.79,64.81,64.56,64.65,30800.0
2011-05-27 14:00:00,64.64,64.76,64.6,64.69,32700.0,64.64,64.76,64.6,64.69,32700.0
2011-05-27 14:30:00,64.71,64.74,64.61,64.69,82300.0,64.71,64.74,64.61,64.69,82300.0
2011-05-27 15:00:00,64.7,64.76,64.69,64.73,52700.0,64.7,64.76,64.69,64.73,52700.0
2011-05-27 15:30:00,64.72,64.79,64.68,64.71,158100.0,64.72,64.79,64.68,64.71,158100.0
2011-05-31 09:30:00,64.96,65.37,64.0,64.37,74600.0,64.96,65.37,64.0,64.37,74600.0
2011-05-31 10:00:00,64.34,64.43,63.95,64.0,57800.0,64.34,64.43,63.95,64.0,57800.0
2011-05-31 10:30:00,64.0,64.13,63.69,63.85,75400.0,64.0,64.13,63.69,63.85,75400.0
2011-05-31 11:00:00,63.86,64.01,63.83,63.94,63600.0,63.86,64.01,63.83,63.94,63600.0
2011-05-31 11:30:00,63.94,64.17,63.91,63.94,43300.0,63.94,64.17,63.91,63.94,43300.0
2011-05-31 12:00:00,63.93,63.97,63.72,63.74,28200.0,63.93,63.97,63.72,63.74,28200.0
2011-05-31 12:30:00,63.73,63.85,63.61,63.83,45200.0,63.73,63.85,63.61,63.83,45200.0
2011-05-31 13:00:00,63.82,64.1,63.75,64.06,55800.0,63.82,64.1,63.75,64.06,55800.0
2011-05-31 13:30:00,64.07,64.2,64.07,64.15,75500.0,64.07,64.2,64.07,64.15,75500.0
2011-05-31 14:00:00,64.16,64.18,64.14,64.16,50600.0,64.16,64.18,64.14,64.16,50600.0
2011-05-31 14:30:00,64.17,64.47,64.16,64.39,76100.0,64.17,64.47,64.16,64.39,76100.0
2011-05-31 15:00:00,64.38,64.43,64.32,64.4,70100.0,64.38,64.43,64.32,64.4,70100.0
2011-05-31 15:30:00,64.4,64.56,64.38,64.56,118500.0,64.4,64.56,64.38,64.56,118500.0
2011-06-01 09:30:00,64.68,65.33,64.21,64.88,66200.0,64.68,65.33,64.21,64.88,66200.0
2011-06-01 10:00:00,64.86,64.86,64.38,64.42,37300.0,64.86,64.86,64.38,64.42,37300.0
2011-06-01 10:30:00,64.45,64.55,64.19,64.2,50300.0,64.45,64.55,64.19,64.2,50300.0
2011-06-01 11:00:00,64.2,64.2,63.78,63.89,67400.0,64.2,64.2,63.78,63.89,67400.0
2011-06-01 11:30:00,63.89,63.93,63.76,63.87,46100.0,63.89,63.93,63.76,63.87,46100.0
2011-06-01 12:00:00,63.86,63.87,63.61,63.66,26200.0,63.86,63.87,63.61,63.66,26200.0
2011-06-01 12:30:00,63.64,63.74,63.61,63.66,18500.0,63.64,63.74,63.61,63.66,18500.0
2011-06-01 13:00:00,63.65,63.68,63.42,63.51,33900.0,63.65,63.68,63.42,63.51,33900.0
2011-06-01 13:30:00,63.47,63.78,63.4,63.74,58300.0,63.47,63.78,63.4,63.74,58300.0
2011-06-01 14:00:00,63.76,63.8,63.7,63.72,49000.0,63.76,63.8,63.7,63.72,49000.0
2011-06-01 14:30:00,63.72,63.95,63.67,63.83,65200.0,63.72,63.95,63.67,63.83,65200.0
2011-06-01 15:00:00,63.82,63.95,63.8,63.81,64000.0,63.82,63.95,63.8,63.81,64000.0
2011-06-01 15:30:00,63.81,63.87,63.55,63.56,211500.0,63.81,63.87,63.55,63.56,211500.0
2011-06-02 09:30:00,63.65,63.68,63.23,63.23,44600.0,63.65,63.68,63.23,63.23,44600.0
2011-06-02 10:00:00,63.27,63.66,63.23,63.4,107200.0,63.27,63.66,63.23,63.4,107200.0
2011-06-02 10:30:00,63.37,63.37,63.12,63.29,146000.0,63.37,63.37,63.12,63.29,146000.0
2011-06-02 11:00:00,63.3,63.39,63.22,63.24,57300.0,63.3,63.39,63.22,63.24,57300.0
2011-06-02 11:30:00,63.24,63.3,62.65,62.7,134500.0,63.24,63.3,62.65,62.7,134500.0
2011-06-02 12:00:00,62.73,62.89,62.73,62.76,29100.0,62.73,62.89,62.73,62.76,29100.0
2011-06-02 12:30:00,62.77,62.9,62.56,62.82,81000.0,62.77,62.9,62.56,62.82,81000.0
2011-06-02 13:00:00,62.81,63.19,62.81,63.11,142300.0,62.81,63.19,62.81,63.11,142300.0
2011-06-02 13:30:00,63.12,63.36,62.93,63.26,68300.0,63.12,63.36,62.93,63.26,68300.0
2011-06-02 14:00:00,63.27,63.35,63.17,63.2,85900.0,63.27,63.35,63.17,63.2,85900.0
2011-06-02 14:30:00,63.19,63.31,63.18,63.29,74700.0,63.19,63.31,63.18,63.29,74700.0
2011-06-02 15:00:00,63.29,63.29,63.09,63.2,131400.0,63.29,63.29,63.09,63.2,131400.0
2011-06-02 15:30:00,63.18,63.19,63.03,63.12,309100.0,63.18,63.19,63.03,63.12,309100.0
2011-06-03 09:30:00,62.68,62.86,62.19,62.73,95200.0,62.68,62.86,62.19,62.73,95200.0
2011-06-03 10:00:00,62.78,62.91,62.46,62.58,50400.0,62.78,62.91,62.46,62.58,50400.0
2011-06-03 10:30:00,62.56,62.8,62.56,62.8,49500.0,62.56,62.8,62.56,62.8,49500.0
2011-06-03 11:00:00,62.8,62.87,62.6,62.6,54500.0,62.8,62.87,62.6,62.6,54500.0
2011-06-03 11:30:00,62.62,62.72,62.58,62.6,24100.0,62.62,62.72,62.58,62.6,24100.0
2011-06-03 12:00:00,62.62,62.7,62.59,62.64,19400.0,62.62,62.7,62.59,62.64,19400.0
2011-06-03 12:30:00,62.63,62.66,62.58,62.62,34900.0,62.63,62.66,62.58,62.62,34900.0
2011-06-03 13:00:00,62.63,62.83,62.63,62.77,62800.0,62.63,62.83,62.63,62.77,62800.0
2011-06-03 13:30:00,62.78,62.97,62.77,62.93,51300.0,62.78,62.97,62.77,62.93,51300.0
2011-06-03 14:00:00,62.92,62.92,62.83,62.88,21500.0,62.92,62.92,62.83,62.88,21500.0
2011-06-03 14:30:00,62.88,62.92,62.75,62.8,54200.0,62.88,62.92,62.75,62.8,54200.0
2011-06-03 15:00:00,62.8,62.81,62.65,62.79,67900.0,62.8,62.81,62.65,62.79,67900.0
2011-06-03 15:30:00,62.8,62.99,62.56,62.7,187000.0,62.8,62.99,62.56,62.7,187000.0
2011-06-06 09:30:00,59.2,60.35,58.83,59.72,1044300.0,59.2,60.35,58.83,59.72,1044300.0
2011-06-06 10:00:00,59.74,59.8,59.09,59.5,601600.0,59.74,59.8,59.09,59.5,601600.0
2011-06-06 10:30:00,59.47,59.51,59.21,59.29,277200.0,59.47,59.51,59.21,59.29,277200.0
2011-06-06 11:00:00,59.27,59.46,58.7,58.72,184200.0,59.27,59.46,58.7,58.72,184200.0
2011-06-06 11:30:00,58.71,59.21,58.37,59.0,405300.0,58.71,59.21,58.37,59.0,405300.0
2011-06-06 12:00:00,59.01,59.22,58.95,59.07,137600.0,59.01,59.22,58.95,59.07,137600.0
2011-06-06 12:30:00,59.06,59.36,59.0,59.3,445100.0,59.06,59.36,59.0,59.3,445100.0
2011-06-06 13:00:00,59.27,59.66,59.24,59.54,134500.0,59.27,59.66,59.24,59.54,134500.0
2011-06-06 13:30:00,59.54,59.63,59.44,59.51,140500.0,59.54,59.63,59.44,59.51,140500.0
2011-06-06 14:00:00,59.51,59.54,59.03,59.24,199300.0,59.51,59.54,59.03,59.24,199300.0
2011-06-06 14:30:00,59.21,59.39,58.88,58.95,150000.0,59.21,59.39,58.88,58.95,150000.0
2011-06-06 15:00:00,58.96,59.12,58.5,58.79,245000.0,58.96,59.12,58.5,58.79,245000.0
2011-06-06 15:30:00,58.8,59.03,58.57,59.0,471700.0,58.8,59.03,58.57,59.0,471700.0
2011-06-07 09:30:00,59.0,59.39,58.75,58.96,239100.0,59.0,59.39,58.75,58.96,239100.0
2011-06-07 10:00:00,58.95,59.12,58.8,59.1,110600.0,58.95,59.12,58.8,59.1,110600.0
2011-06-07 10:30:00,59.1,59.3,59.07,59.24,53700.0,59.1,59.3,59.07,59.24,53700.0
2011-06-07 11:00:00,59.22,59.22,58.89,58.99,106800.0,59.22,59.22,58.89,58.99,106800.0
2011-06-07 11:30:00,58.99,59.14,58.98,59.14,65300.0,58.99,59.14,58.98,59.14,65300.0
2011-06-07 12:00:00,59.14,59.2,59.1,59.1,70000.0,59.14,59.2,59.1,59.1,70000.0
2011-06-07 12:30:00,59.12,59.13,58.97,59.07,47400.0,59.12,59.13,58.97,59.07,47400.0
2011-06-07 13:00:00,59.07,59.25,59.04,59.21,62900.0,59.07,59.25,59.04,59.21,62900.0
2011-06-07 13:30:00,59.21,59.32,59.2,59.25,86100.0,59.21,59.32,59.2,59.25,86100.0
2011-06-07 14:00:00,59.25,59.74,59.24,59.74,115600.0,59.25,59.74,59.24,59.74,115600.0
2011-06-07 14:30:00,59.74,59.94,59.61,59.72,159400.0,59.74,59.94,59.61,59.72,159400.0
2011-06-07 15:00:00,59.73,59.76,59.53,59.61,118800.0,59.73,59.76,59.53,59.61,118800.0
2011-06-07 15:30:00,59.63,59.63,59.44,59.5,221300.0,59.63,59.63,59.44,59.5,221300.0
2011-06-08 09:30:00,59.2,59.63,58.81,58.96,181600.0,59.2,59.63,58.81,58.96,181600.0
2011-06-08 10:00:00,58.96,59.3,58.86,59.22,80800.0,58.96,59.3,58.86,59.22,80800.0
2011-06-08 10:30:00,59.2,59.27,59.13,59.22,56100.0,59.2,59.27,59.13,59.22,56100.0
2011-06-08 11:00:00,59.23,59.3,59.19,59.22,74700.0,59.23,59.3,59.19,59.22,74700.0
2011-06-08 11:30:00,59.21,59.39,59.21,59.39,30000.0,59.21,59.39,59.21,59.39,30000.0
2011-06-08 12:00:00,59.39,59.45,59.3,59.32,65400.0,59.39,59.45,59.3,59.32,65400.0
2011-06-08 12:30:00,59.33,59.47,59.32,59.47,46400.0,59.33,59.47,59.32,59.47,46400.0
2011-06-08 13:00:00,59.47,59.54,59.4,59.46,20700.0,59.47,59.54,59.4,59.46,20700.0
2011-06-08 13:30:00,59.45,59.45,59.27,59.33,49700.0,59.45,59.45,59.27,59.33,49700.0
2011-06-08 14:00:00,59.32,59.39,59.26,59.3,31400.0,59.32,59.39,59.26,59.3,31400.0
2011-06-08 14:30:00,59.33,59.51,59.25,59.3,81100.0,59.33,59.51,59.25,59.3,81100.0
2011-06-08 15:00:00,59.3,59.35,59.28,59.3,74600.0,59.3,59.35,59.28,59.3,74600.0
2011-06-08 15:30:00,59.31,59.35,59.29,59.3,97800.0,59.31,59.35,59.29,59.3,97800.0
2011-06-09 09:30:00,59.28,59.29,58.86,58.96,159700.0,59.28,59.29,58.86,58.96,159700.0
2011-06-09 10:00:00,58.98,59.14,58.95,58.97,83200.0,58.98,59.14,58.95,58.97,83200.0
2011-06-09 10:30:00,58.99,59.35,58.99,59.29,46600.0,58.99,59.35,58.99,59.29,46600.0
2011-06-09 11:00:00,59.3,59.31,58.99,59.04,63600.0,59.3,59.31,58.99,59.04,63600.0
2011-06-09 11:30:00,59.03,59.1,58.98,59.04,30300.0,59.03,59.1,58.98,59.04,30300.0
2011-06-09 12:00:00,59.04,59.07,59.0,59.02,44400.0,59.04,59.07,59.0,59.02,44400.0
2011-06-09 12:30:00,59.02,59.05,58.99,59.02,65700.0,59.02,59.05,58.99,59.02,65700.0
2011-06-09 13:00:00,59.02,59.18,59.0,59.15,20800.0,59.02,59.18,59.0,59.15,20800.0
2011-06-09 13:30:00,59.13,59.2,59.11,59.16,29500.0,59.13,59.2,59.11,59.16,29500.0
2011-06-09 14:00:00,59.14,59.32,59.13,59.21,53300.0,59.14,59.32,59.13,59.21,53300.0
2011-06-09 14:30:00,59.2,59.47,59.19,59.4,38300.0,59.2,59.47,59.19,59.4,38300.0
2011-06-09 15:00:00,59.37,59.44,59.3,59.3,31000.0,59.37,59.44,59.3,59.3,31000.0
2011-06-09 15:30:00,59.3,59.49,59.28,59.41,147500.0,59.3,59.49,59.28,59.41,147500.0
2011-06-10 09:30:00,59.01,59.37,58.92,59.07,90600.0,59.01,59.37,58.92,59.07,90600.0
2011-06-10 10:00:00,59.08,59.11,58.64,58.87,132700.0,59.08,59.11,58.64,58.87,132700.0
2011-06-10 10:30:00,58.87,58.87,58.57,58.75,93500.0,58.87,58.87,58.57,58.75,93500.0
2011-06-10 11:00:00,58.77,58.77,58.46,58.54,76600.0,58.77,58.77,58.46,58.54,76600.0
2011-06-10 11:30:00,58.53,58.59,58.49,58.5,30400.0,58.53,58.59,58.49,58.5,30400.0
2011-06-10 12:00:00,58.49,58.59,58.49,58.53,40300.0,58.49,58.59,58.49,58.53,40300.0
2011-06-10 12:30:00,58.54,58.57,58.5,58.53,33100.0,58.54,58.57,58.5,58.53,33100.0
2011-06-10 13:00:00,58.53,58.54,58.48,58.5,39000.0,58.53,58.54,58.48,58.5,39000.0
2011-06-10 13:30:00,58.5,58.53,58.46,58.5,52900.0,58.5,58.53,58.46,58.5,52900.0
2011-06-10 14:00:00,58.5,58.68,58.37,58.41,57400.0,58.5,58.68,58.37,58.41,57400.0
2011-06-10 14:30:00,58.39,58.51,58.29,58.39,77700.0,58.39,58.51,58.29,58.39,77700.0
2011-06-10 15:00:00,58.4,58.4,58.19,58.27,130200.0,58.4,58.4,58.19,58.27,130200.0
2011-06-10 15:30:00,58.26,58.31,57.87,57.94,263900.0,58.26,58.31,57.87,57.94,263900.0
2011-06-13 09:30:00,57.07,57.48,56.0,56.94,361100.0,57.07,57.48,56.0,56.94,361100.0
2011-06-13 10:00:00,56.94,56.96,56.48,56.58,262600.0,56.94,56.96,56.48,56.58,262600.0
2011-06-13 10:30:00,56.57,56.7,56.49,56.6,198400.0,56.57,56.7,56.49,56.6,198400.0
2011-06-13 11:00:00,56.58,56.59,56.27,56.45,158600.0,56.58,56.59,56.27,56.45,158600.0
2011-06-13 11:30:00,56.46,56.46,56.24,56.26,43400.0,56.46,56.46,56.24,56.26,43400.0
2011-06-13 12:00:00,56.25,56.3,56.07,56.07,103100.0,56.25,56.3,56.07,56.07,103100.0
2011-06-13 12:30:00,56.08,56.22,56.04,56.05,88200.0,56.08,56.22,56.04,56.05,88200.0
2011-06-13 13:00:00,56.04,56.06,55.46,56.0,150100.0,56.04,56.06,55.46,56.0,150100.0
2011-06-13 13:30:00,56.0,56.01,55.73,55.89,64500.0,56.0,56.01,55.73,55.89,64500.0
2011-06-13 14:00:00,55.89,56.11,55.84,55.9,64900.0,55.89,56.11,55.84,55.9,64900.0
2011-06-13 14:30:00,55.9,55.91,55.74,55.77,106500.0,55.9,55.91,55.74,55.77,106500.0
2011-06-13 15:00:00,55.76,55.81,55.4,55.81,248600.0,55.76,55.81,55.4,55.81,248600.0
2011-06-13 15:30:00,55.81,56.06,55.56,55.92,357700.0,55.81,56.06,55.56,55.92,357700.0
2011-06-14 09:30:00,55.99,56.15,55.47,56.0,158900.0,55.99,56.15,55.47,56.0,158900.0
2011-06-14 10:00:00,56.0,56.35,55.92,56.25,59500.0,56.0,56.35,55.92,56.25,59500.0
2011-06-14 10:30:00,56.25,56.45,56.22,56.36,66800.0,56.25,56.45,56.22,56.36,66800.0
2011-06-14 11:00:00,56.36,56.36,56.09,56.29,41900.0,56.36,56.36,56.09,56.29,41900.0
2011-06-14 11:30:00,56.3,56.34,56.25,56.25,58700.0,56.3,56.34,56.25,56.25,58700.0
2011-06-14 12:00:00,56.25,56.25,56.0,56.03,91400.0,56.25,56.25,56.0,56.03,91400.0
2011-06-14 12:30:00,56.05,56.09,55.89,55.93,104000.0,56.05,56.09,55.89,55.93,104000.0
2011-06-14 13:00:00,55.95,55.98,55.84,55.85,62500.0,55.95,55.98,55.84,55.85,62500.0
2011-06-14 13:30:00,55.87,56.02,55.87,55.95,55600.0,55.87,56.02,55.87,55.95,55600.0
2011-06-14 14:00:00,55.95,55.95,55.8,55.9,72500.0,55.95,55.95,55.8,55.9,72500.0
2011-06-14 14:30:00,55.9,55.9,55.75,55.8,76700.0,55.9,55.9,55.75,55.8,76700.0
2011-06-14 15:00:00,55.8,55.82,55.71,55.82,89700.0,55.8,55.82,55.71,55.82,89700.0
2011-06-14 15:30:00,55.82,56.0,55.75,55.81,158700.0,55.82,56.0,55.75,55.81,158700.0
2011-06-15 09:30:00,55.62,56.35,55.31,56.33,130900.0,55.62,56.35,55.31,56.33,130900.0
2011-06-15 10:00:00,56.33,56.52,55.99,56.31,72100.0,56.33,56.52,55.99,56.31,72100.0
2011-06-15 10:30:00,56.34,56.43,56.07,56.08,129000.0,56.34,56.43,56.07,56.08,129000.0
2011-06-15 11:00:00,56.08,56.27,56.05,56.27,51600.0,56.08,56.27,56.05,56.27,51600.0
2011-06-15 11:30:00,56.28,56.39,55.73,55.83,50200.0,56.28,56.39,55.73,55.83,50200.0
2011-06-15 12:00:00,55.81,55.86,55.35,55.48,111400.0,55.81,55.86,55.35,55.48,111400.0
2011-06-15 12:30:00,55.51,55.59,55.22,55.27,87400.0,55.51,55.59,55.22,55.27,87400.0
2011-06-15 13:00:00,55.27,55.56,55.21,55.5,58600.0,55.27,55.56,55.21,55.5,58600.0
2011-06-15 13:30:00,55.52,55.53,55.26,55.38,29600.0,55.52,55.53,55.26,55.38,29600.0
2011-06-15 14:00:00,55.37,55.72,55.31,55.31,58000.0,55.37,55.72,55.31,55.31,58000.0
2011-06-15 14:30:00,55.31,55.39,55.16,55.16,98800.0,55.31,55.39,55.16,55.16,98800.0
2011-06-15 15:00:00,55.18,55.41,55.11,55.28,113300.0,55.18,55.41,55.11,55.28,113300.0
2011-06-15 15:30:00,55.26,55.31,55.0,55.07,348700.0,55.26,55.31,55.0,55.07,348700.0
2011-06-16 09:30:00,55.34,55.56,54.96,55.05,112700.0,55.34,55.56,54.96,55.05,112700.0
2011-06-16 10:00:00,55.06,55.09,54.95,55.07,102100.0,55.06,55.09,54.95,55.07,102100.0
2011-06-16 10:30:00,55.09,55.35,55.05,55.23,27200.0,55.09,55.35,55.05,55.23,27200.0
2011-06-16 11:00:00,55.19,55.21,54.94,55.13,43900.0,55.19,55.21,54.94,55.13,43900.0
2011-06-16 11:30:00,55.13,55.17,54.99,55.06,25900.0,55.13,55.17,54.99,55.06,25900.0
2011-06-16 12:00:00,55.07,55.12,54.91,54.91,37600.0,55.07,55.12,54.91,54.91,37600.0
2011-06-16 12:30:00,54.91,54.95,54.84,54.9,19600.0,54.91,54.95,54.84,54.9,19600.0
2011-06-16 13:00:00,54.85,54.89,54.73,54.78,32900.0,54.85,54.89,54.73,54.78,32900.0
2011-06-16 13:30:00,54.77,54.8,54.41,54.41,93300.0,54.77,54.8,54.41,54.41,93300.0
2011-06-16 14:00:00,54.43,54.53,54.39,54.4,48900.0,54.43,54.53,54.39,54.4,48900.0
2011-06-16 14:30:00,54.41,54.43,54.18,54.26,104200.0,54.41,54.43,54.18,54.26,104200.0
2011-06-16 15:00:00,54.26,54.51,54.25,54.48,93500.0,54.26,54.51,54.25,54.48,93500.0
2011-06-16 15:30:00,54.48,54.88,54.44,54.82,161100.0,54.48,54.88,54.44,54.82,161100.0
2011-06-17 09:30:00,55.12,55.54,54.63,54.64,77100.0,55.12,55.54,54.63,54.64,77100.0
2011-06-17 10:00:00,54.63,54.97,54.57,54.74,32900.0,54.63,54.97,54.57,54.74,32900.0
2011-06-17 10:30:00,54.73,55.04,54.6,54.77,66100.0,54.73,55.04,54.6,54.77,66100.0
2011-06-17 11:00:00,54.77,54.99,54.75,54.92,35500.0,54.77,54.99,54.75,54.92,35500.0
2011-06-17 11:30:00,54.95,54.96,54.68,54.95,30600.0,54.95,54.96,54.68,54.95,30600.0
2011-06-17 12:00:00,54.93,54.94,54.75,54.77,40900.0,54.93,54.94,54.75,54.77,40900.0
2011-06-17 12:30:00,54.77,54.9,54.75,54.84,44800.0,54.77,54.9,54.75,54.84,44800.0
2011-06-17 13:00:00,54.84,54.85,54.75,54.78,46600.0,54.84,54.85,54.75,54.78,46600.0
2011-06-17 13:30:00,54.78,54.94,54.67,54.68,68600.0,54.78,54.94,54.67,54.68,68600.0
2011-06-17 14:00:00,54.67,54.8,54.58,54.75,77000.0,54.67,54.8,54.58,54.75,77000.0
2011-06-17 14:30:00,54.75,54.77,54.68,54.69,29700.0,54.75,54.77,54.68,54.69,29700.0
2011-06-17 15:00:00,54.68,54.7,54.39,54.46,89500.0,54.68,54.7,54.39,54.46,89500.0
2011-06-17 15:30:00,54.46,54.53,54.32,54.37,248100.0,54.46,54.53,54.32,54.37,248100.0
2011-06-20 09:30:00,54.45,54.76,54.23,54.27,49000.0,54.45,54.76,54.23,54.27,49000.0
2011-06-20 10:00:00,54.27,54.32,54.02,54.15,60200.0,54.27,54.32,54.02,54.15,60200.0
2011-06-20 10:30:00,54.16,54.21,53.89,53.99,74200.0,54.16,54.21,53.89,53.99,74200.0
2011-06-20 11:00:00,53.99,54.08,53.91,54.08,54400.0,53.99,54.08,53.91,54.08,54400.0
2011-06-20 11:30:00,54.1,54.15,53.9,53.99,51900.0,54.1,54.15,53.9,53.99,51900.0
2011-06-20 12:00:00,53.98,54.03,53.87,54.03,37000.0,53.98,54.03,53.87,54.03,37000.0
2011-06-20 12:30:00,54.03,54.03,53.8,53.81,36000.0,54.03,54.03,53.8,53.81,36000.0
2011-06-20 13:00:00,53.81,53.83,53.44,53.62,110900.0,53.81,53.83,53.44,53.62,110900.0
2011-06-20 13:30:00,53.62,53.73,53.58,53.65,78600.0,53.62,53.73,53.58,53.65,78600.0
2011-06-20 14:00:00,53.65,53.76,53.64,53.67,48900.0,53.65,53.76,53.64,53.67,48900.0
2011-06-20 14:30:00,53.67,53.77,53.59,53.61,94500.0,53.67,53.77,53.59,53.61,94500.0
2011-06-20 15:00:00,53.61,53.77,53.57,53.72,133600.0,53.61,53.77,53.57,53.72,133600.0
2011-06-20 15:30:00,53.72,53.81,53.61,53.75,224000.0,53.72,53.81,53.61,53.75,224000.0
2011-06-21 09:30:00,53.93,54.04,53.38,54.02,85100.0,53.93,54.04,53.38,54.02,85100.0
2011-06-21 10:00:00,54.03,54.37,53.85,54.21,118000.0,54.03,54.37,53.85,54.21,118000.0
2011-06-21 10:30:00,54.24,54.42,54.23,54.39,90400.0,54.24,54.42,54.23,54.39,90400.0
2011-06-21 11:00:00,54.39,54.4,54.33,54.36,67400.0,54.39,54.4,54.33,54.36,67400.0
2011-06-21 11:30:00,54.36,54.36,54.12,54.24,118900.0,54.36,54.36,54.12,54.24,118900.0
2011-06-21 12:00:00,54.23,54.4,54.2,54.35,45400.0,54.23,54.4,54.2,54.35,45400.0
2011-06-21 12:30:00,54.35,54.4,54.27,54.27,33400.0,54.35,54.4,54.27,54.27,33400.0
2011-06-21 13:00:00,54.27,54.28,54.2,54.25,78100.0,54.27,54.28,54.2,54.25,78100.0
2011-06-21 13:30:00,54.25,54.26,54.18,54.21,82700.0,54.25,54.26,54.18,54.21,82700.0
2011-06-21 14:00:00,54.21,54.23,54.17,54.17,80900.0,54.21,54.23,54.17,54.17,80900.0
2011-06-21 14:30:00,54.18,54.3,54.1,54.24,118600.0,54.18,54.3,54.1,54.24,118600.0
2011-06-21 15:00:00,54.25,54.25,54.05,54.15,146800.0,54.25,54.25,54.05,54.15,146800.0
2011-06-21 15:30:00,54.15,54.32,54.05,54.28,222300.0,54.15,54.32,54.05,54.28,222300.0
2011-06-22 09:30:00,54.18,54.38,53.85,54.38,80800.0,54.18,54.38,53.85,54.38,80800.0
2011-06-22 10:00:00,54.39,54.54,54.12,54.12,113900.0,54.39,54.54,54.12,54.12,113900.0
2011-06-22 10:30:00,54.12,54.33,54.12,54.23,73600.0,54.12,54.33,54.12,54.23,73600.0
2011-06-22 11:00:00,54.25,54.25,54.08,54.23,62300.0,54.25,54.25,54.08,54.23,62300.0
2011-06-22 11:30:00,54.23,54.23,53.79,53.9,50700.0,54.23,54.23,53.79,53.9,50700.0
2011-06-22 12:00:00,53.9,53.96,53.76,53.94,103300.0,53.9,53.96,53.76,53.94,103300.0
2011-06-22 12:30:00,53.94,53.94,53.66,53.77,95400.0,53.94,53.94,53.66,53.77,95400.0
2011-06-22 13:00:00,53.77,54.02,53.77,54.02,63900.0,53.77,54.02,53.77,54.02,63900.0
2011-06-22 13:30:00,54.02,54.52,54.02,54.25,90600.0,54.02,54.52,54.02,54.25,90600.0
2011-06-22 14:00:00,54.25,54.48,54.22,54.42,68200.0,54.25,54.48,54.22,54.42,68200.0
2011-06-22 14:30:00,54.43,54.43,54.02,54.16,97000.0,54.43,54.43,54.02,54.16,97000.0
2011-06-22 15:00:00,54.18,54.18,53.95,53.95,112200.0,54.18,54.18,53.95,53.95,112200.0
2011-06-22 15:30:00,53.96,54.09,53.8,53.89,250800.0,53.96,54.09,53.8,53.89,250800.0
2011-06-23 09:30:00,53.56,53.81,53.24,53.72,107200.0,53.56,53.81,53.24,53.72,107200.0
2011-06-23 10:00:00,53.71,54.0,53.57,53.57,70000.0,53.71,54.0,53.57,53.57,70000.0
2011-06-23 10:30:00,53.56,53.57,53.2,53.53,107900.0,53.56,53.57,53.2,53.53,107900.0
2011-06-23 11:00:00,53.53,53.56,53.44,53.51,99400.0,53.53,53.56,53.44,53.51,99400.0
2011-06-23 11:30:00,53.51,53.97,53.49,53.9,38500.0,53.51,53.97,53.49,53.9,38500.0
2011-06-23 12:00:00,53.9,54.0,53.87,53.87,80900.0,53.9,54.0,53.87,53.87,80900.0
2011-06-23 12:30:00,53.88,54.11,53.8,54.1,43300.0,53.88,54.11,53.8,54.1,43300.0
2011-06-23 13:00:00,54.11,54.3,54.11,54.14,54400.0,54.11,54.3,54.11,54.14,54400.0
2011-06-23 13:30:00,54.15,54.31,54.05,54.08,27000.0,54.15,54.31,54.05,54.08,27000.0
2011-06-23 14:00:00,54.07,54.09,53.97,54.02,56300.0,54.07,54.09,53.97,54.02,56300.0
2011-06-23 14:30:00,54.03,54.47,53.86,54.47,57800.0,54.03,54.47,53.86,54.47,57800.0
2011-06-23 15:00:00,54.46,54.58,54.2,54.33,87300.0,54.46,54.58,54.2,54.33,87300.0
2011-06-23 15:30:00,54.36,54.5,54.17,54.38,171900.0,54.36,54.5,54.17,54.38,171900.0
2011-06-24 09:30:00,54.3,54.81,53.72,53.72,86700.0,54.3,54.81,53.72,53.72,86700.0
2011-06-24 10:00:00,53.73,53.88,53.7,53.84,101300.0,53.73,53.88,53.7,53.84,101300.0
2011-06-24 10:30:00,53.83,53.84,53.59,53.68,68300.0,53.83,53.84,53.59,53.68,68300.0
2011-06-24 11:00:00,53.69,53.82,53.56,53.82,31700.0,53.69,53.82,53.56,53.82,31700.0
2011-06-24 11:30:00,53.82,53.83,53.47,53.48,55500.0,53.82,53.83,53.47,53.48,55500.0
2011-06-24 12:00:00,53.49,53.68,53.49,53.63,25500.0,53.49,53.68,53.49,53.63,25500.0
2011-06-24 12:30:00,53.63,53.69,53.5,53.54,32700.0,53.63,53.69,53.5,53.54,32700.0
2011-06-24 13:00:00,53.55,53.55,53.44,53.52,26100.0,53.55,53.55,53.44,53.52,26100.0
2011-06-24 13:30:00,53.53,53.89,53.49,53.86,71600.0,53.53,53.89,53.49,53.86,71600.0
2011-06-24 14:00:00,53.85,54.01,53.83,53.93,125700.0,53.85,54.01,53.83,53.93,125700.0
2011-06-24 14:30:00,53.93,53.93,53.62,53.78,85300.0,53.93,53.93,53.62,53.78,85300.0
2011-06-24 15:00:00,53.81,53.9,53.73,53.88,94300.0,53.81,53.9,53.73,53.88,94300.0
2011-06-24 15:30:00,53.88,54.15,53.87,54.05,241800.0,53.88,54.15,53.87,54.05,241800.0
2011-06-27 09:30:00,53.66,53.96,53.14,53.75,99400.0,53.66,53.96,53.14,53.75,99400.0
2011-06-27 10:00:00,53.75,53.88,53.41,53.88,85100.0,53.75,53.88,53.41,53.88,85100.0
2011-06-27 10:30:00,53.87,53.9,53.65,53.68,57300.0,53.87,53.9,53.65,53.68,57300.0
2011-06-27 11:00:00,53.67,53.7,53.4,53.57,97600.0,53.67,53.7,53.4,53.57,97600.0
2011-06-27 11:30:00,53.55,53.61,53.48,53.54,43900.0,53.55,53.61,53.48,53.54,43900.0
2011-06-27 12:00:00,53.56,53.6,53.5,53.58,21000.0,53.56,53.6,53.5,53.58,21000.0
2011-06-27 12:30:00,53.58,53.59,53.4,53.55,24000.0,53.58,53.59,53.4,53.55,24000.0
2011-06-27 13:00:00,53.54,53.58,53.46,53.52,46500.0,53.54,53.58,53.46,53.52,46500.0
2011-06-27 13:30:00,53.51,53.54,53.45,53.46,37100.0,53.51,53.54,53.45,53.46,37100.0
2011-06-27 14:00:00,53.49,53.51,53.36,53.4,139600.0,53.49,53.51,53.36,53.4,139600.0
2011-06-27 14:30:00,53.38,53.83,53.33,53.69,159800.0,53.38,53.83,53.33,53.69,159800.0
2011-06-27 15:00:00,53.69,53.7,53.49,53.49,100600.0,53.69,53.7,53.49,53.49,100600.0
2011-06-27 15:30:00,53.5,53.6,53.42,53.5,201700.0,53.5,53.6,53.42,53.5,201700.0
2011-06-28 09:30:00,53.66,53.92,53.5,53.74,51900.0,53.66,53.92,53.5,53.74,51900.0
2011-06-28 10:00:00,53.81,54.28,53.69,54.18,198900.0,53.81,54.28,53.69,54.18,198900.0
2011-06-28 10:30:00,54.24,54.45,54.13,54.4,234100.0,54.24,54.45,54.13,54.4,234100.0
2011-06-28 11:00:00,54.39,54.41,54.11,54.18,167100.0,54.39,54.41,54.11,54.18,167100.0
2011-06-28 11:30:00,54.21,54.39,54.05,54.38,86300.0,54.21,54.39,54.05,54.38,86300.0
2011-06-28 12:00:00,54.38,54.51,54.34,54.38,69300.0,54.38,54.51,54.34,54.38,69300.0
2011-06-28 12:30:00,54.39,54.41,54.22,54.36,92000.0,54.39,54.41,54.22,54.36,92000.0
2011-06-28 13:00:00,54.36,54.67,54.31,54.64,32400.0,54.36,54.67,54.31,54.64,32400.0
2011-06-28 13:30:00,54.63,54.7,54.5,54.69,46200.0,54.63,54.7,54.5,54.69,46200.0
2011-06-28 14:00:00,54.69,54.86,54.68,54.81,51500.0,54.69,54.86,54.68,54.81,51500.0
2011-06-28 14:30:00,54.82,54.83,54.65,54.71,45000.0,54.82,54.83,54.65,54.71,45000.0
2011-06-28 15:00:00,54.7,54.71,54.45,54.53,44000.0,54.7,54.71,54.45,54.53,44000.0
2011-06-28 15:30:00,54.53,54.66,54.46,54.6,130500.0,54.53,54.66,54.46,54.6,130500.0
2011-06-29 09:30:00,54.39,54.75,53.96,54.24,98100.0,54.39,54.75,53.96,54.24,98100.0
2011-06-29 10:00:00,54.17,54.39,54.09,54.21,58500.0,54.17,54.39,54.09,54.21,58500.0
2011-06-29 10:30:00,54.25,54.53,54.03,54.52,66000.0,54.25,54.53,54.03,54.52,66000.0
2011-06-29 11:00:00,54.52,54.66,54.44,54.48,13500.0,54.52,54.66,54.44,54.48,13500.0
2011-06-29 11:30:00,54.49,54.62,54.43,54.62,17700.0,54.49,54.62,54.43,54.62,17700.0
2011-06-29 12:00:00,54.63,54.94,54.6,54.87,28200.0,54.63,54.94,54.6,54.87,28200.0
2011-06-29 12:30:00,54.87,54.89,54.7,54.75,18400.0,54.87,54.89,54.7,54.75,18400.0
2011-06-29 13:00:00,54.72,55.01,54.69,54.94,40600.0,54.72,55.01,54.69,54.94,40600.0
2011-06-29 13:30:00,54.95,55.02,54.81,54.84,36600.0,54.95,55.02,54.81,54.84,36600.0
2011-06-29 14:00:00,54.84,54.94,54.69,54.9,49500.0,54.84,54.94,54.69,54.9,49500.0
2011-06-29 14:30:00,54.9,54.93,54.78,54.85,38800.0,54.9,54.93,54.78,54.85,38800.0
2011-06-29 15:00:00,54.87,54.93,54.74,54.85,161000.0,54.87,54.93,54.74,54.85,161000.0
2011-06-29 15:30:00,54.84,54.87,54.72,54.76,89900.0,54.84,54.87,54.72,54.76,89900.0
2011-06-30 09:30:00,54.73,55.49,54.64,55.4,111600.0,54.73,55.49,54.64,55.4,111600.0
2011-06-30 10:00:00,55.36,55.48,55.32,55.37,88600.0,55.36,55.48,55.32,55.37,88600.0
2011-06-30 10:30:00,55.37,55.45,55.19,55.28,42700.0,55.37,55.45,55.19,55.28,42700.0
2011-06-30 11:00:00,55.3,55.44,55.21,55.36,44600.0,55.3,55.44,55.21,55.36,44600.0
2011-06-30 11:30:00,55.36,55.54,55.34,55.5,63300.0,55.36,55.54,55.34,55.5,63300.0
2011-06-30 12:00:00,55.5,55.52,55.34,55.47,19000.0,55.5,55.52,55.34,55.47,19000.0
2011-06-30 12:30:00,55.46,55.53,55.34,55.53,33300.0,55.46,55.53,55.34,55.53,33300.0
2011-06-30 13:00:00,55.53,55.57,55.38,55.57,74300.0,55.53,55.57,55.38,55.57,74300.0
2011-06-30 13:30:00,55.56,55.61,55.45,55.5,36600.0,55.56,55.61,55.45,55.5,36600.0
2011-06-30 14:00:00,55.5,55.53,55.38,55.46,26200.0,55.5,55.53,55.38,55.46,26200.0
2011-06-30 14:30:00,55.47,55.51,55.39,55.44,56700.0,55.47,55.51,55.39,55.44,56700.0
2011-06-30 15:00:00,55.43,55.44,55.29,55.4,82700.0,55.43,55.44,55.29,55.4,82700.0
2011-06-30 15:30:00,55.4,55.46,55.08,55.11,154200.0,55.4,55.46,55.08,55.11,154200.0
2011-07-01 09:30:00,55.26,55.61,55.0,55.51,105500.0,55.26,55.61,55.0,55.51,105500.0
2011-07-01 10:00:00,55.57,55.82,55.45,55.69,96900.0,55.57,55.82,55.45,55.69,96900.0
2011-07-01 10:30:00,55.66,55.93,55.59,55.91,63400.0,55.66,55.93,55.59,55.91,63400.0
2011-07-01 11:00:00,55.89,55.96,55.85,55.94,39600.0,55.89,55.96,55.85,55.94,39600.0
2011-07-01 11:30:00,55.91,55.97,55.78,55.9,21600.0,55.91,55.97,55.78,55.9,21600.0
2011-07-01 12:00:00,55.9,55.98,55.85,55.95,16000.0,55.9,55.98,55.85,55.95,16000.0
2011-07-01 12:30:00,55.95,55.99,55.88,55.89,16600.0,55.95,55.99,55.88,55.89,16600.0
2011-07-01 13:00:00,55.87,55.94,55.82,55.87,11100.0,55.87,55.94,55.82,55.87,11100.0
2011-07-01 13:30:00,55.88,55.91,55.69,55.79,25400.0,55.88,55.91,55.69,55.79,25400.0
2011-07-01 14:00:00,55.79,55.8,55.67,55.69,27300.0,55.79,55.8,55.67,55.69,27300.0
2011-07-01 14:30:00,55.7,55.84,55.67,55.84,24000.0,55.7,55.84,55.67,55.84,24000.0
2011-07-01 15:00:00,55.83,55.86,55.71,55.73,31600.0,55.83,55.86,55.71,55.73,31600.0
2011-07-01 15:30:00,55.72,55.75,55.61,55.68,91100.0,55.72,55.75,55.61,55.68,91100.0
2011-07-05 09:30:00,55.38,55.72,54.96,55.12,95800.0,55.38,55.72,54.96,55.12,95800.0
2011-07-05 10:00:00,55.11,55.16,54.68,54.68,106600.0,55.11,55.16,54.68,54.68,106600.0
2011-07-05 10:30:00,54.7,54.9,54.65,54.65,69000.0,54.7,54.9,54.65,54.65,69000.0
2011-07-05 11:00:00,54.65,54.68,54.33,54.54,102300.0,54.65,54.68,54.33,54.54,102300.0
2011-07-05 11:30:00,54.52,54.6,54.41,54.5,40500.0,54.52,54.6,54.41,54.5,40500.0
2011-07-05 12:00:00,54.5,54.51,54.21,54.3,27500.0,54.5,54.51,54.21,54.3,27500.0
2011-07-05 12:30:00,54.3,54.34,54.25,54.3,35900.0,54.3,54.34,54.25,54.3,35900.0
2011-07-05 13:00:00,54.3,54.31,54.09,54.13,23400.0,54.3,54.31,54.09,54.13,23400.0
2011-07-05 13:30:00,54.11,54.21,54.05,54.15,35900.0,54.11,54.21,54.05,54.15,35900.0
2011-07-05 14:00:00,54.12,54.12,53.89,53.97,38500.0,54.12,54.12,53.89,53.97,38500.0
2011-07-05 14:30:00,53.97,54.13,53.94,54.1,43700.0,53.97,54.13,53.94,54.1,43700.0
2011-07-05 15:00:00,54.14,54.18,54.02,54.05,93100.0,54.14,54.18,54.02,54.05,93100.0
2011-07-05 15:30:00,54.05,54.24,53.98,54.22,163100.0,54.05,54.24,53.98,54.22,163100.0
2011-07-06 09:30:00,54.18,54.73,54.18,54.69,130100.0,54.18,54.73,54.18,54.69,130100.0
2011-07-06 10:00:00,54.63,55.0,54.55,54.99,47300.0,54.63,55.0,54.55,54.99,47300.0
2011-07-06 10:30:00,54.98,55.36,54.87,55.3,66300.0,54.98,55.36,54.87,55.3,66300.0
2011-07-06 11:00:00,55.3,55.3,55.05,55.29,56500.0,55.3,55.3,55.05,55.29,56500.0
2011-07-06 11:30:00,55.3,55.45,55.15,55.22,44400.0,55.3,55.45,55.15,55.22,44400.0
2011-07-06 12:00:00,55.23,55.31,55.07,55.31,20000.0,55.23,55.31,55.07,55.31,20000.0
2011-07-06 12:30:00,55.3,55.46,55.25,55.43,27600.0,55.3,55.46,55.25,55.43,27600.0
2011-07-06 13:00:00,55.38,55.47,55.33,55.37,23500.0,55.38,55.47,55.33,55.37,23500.0
2011-07-06 13:30:00,55.36,55.39,55.22,55.35,45900.0,55.36,55.39,55.22,55.35,45900.0
2011-07-06 14:00:00,55.35,55.43,55.28,55.34,28800.0,55.35,55.43,55.28,55.34,28800.0
2011-07-06 14:30:00,55.34,55.4,55.28,55.28,32300.0,55.34,55.4,55.28,55.28,32300.0
2011-07-06 15:00:00,55.28,55.36,55.15,55.27,65300.0,55.28,55.36,55.15,55.27,65300.0
2011-07-06 15:30:00,55.27,55.27,55.02,55.15,83200.0,55.27,55.27,55.02,55.15,83200.0
2011-07-07 09:30:00,55.35,55.86,54.65,54.98,177900.0,55.35,55.86,54.65,54.98,177900.0
2011-07-07 10:00:00,55.0,55.68,55.0,55.41,75800.0,55.0,55.68,55.0,55.41,75800.0
2011-07-07 10:30:00,55.42,55.76,55.39,55.74,22800.0,55.42,55.76,55.39,55.74,22800.0
2011-07-07 11:00:00,55.74,55.74,55.54,55.62,24500.0,55.74,55.74,55.54,55.62,24500.0
2011-07-07 11:30:00,55.62,55.7,55.61,55.69,22500.0,55.62,55.7,55.61,55.69,22500.0
2011-07-07 12:00:00,55.68,55.71,55.56,55.7,25100.0,55.68,55.71,55.56,55.7,25100.0
2011-07-07 12:30:00,55.69,55.88,55.68,55.86,26500.0,55.69,55.88,55.68,55.86,26500.0
2011-07-07 13:00:00,55.87,55.99,55.76,55.95,19400.0,55.87,55.99,55.76,55.95,19400.0
2011-07-07 13:30:00,55.95,56.06,55.89,55.96,30600.0,55.95,56.06,55.89,55.96,30600.0
2011-07-07 14:00:00,55.97,55.98,55.8,55.95,21000.0,55.97,55.98,55.8,55.95,21000.0
2011-07-07 14:30:00,55.95,56.02,55.88,55.88,29800.0,55.95,56.02,55.88,55.88,29800.0
2011-07-07 15:00:00,55.89,55.9,55.71,55.74,39000.0,55.89,55.9,55.71,55.74,39000.0
2011-07-07 15:30:00,55.74,55.85,55.62,55.75,92600.0,55.74,55.85,55.62,55.75,92600.0
2011-07-08 09:30:00,55.14,55.98,55.14,55.75,83900.0,55.14,55.98,55.14,55.75,83900.0
2011-07-08 10:00:00,55.77,55.77,55.25,55.35,63800.0,55.77,55.77,55.25,55.35,63800.0
2011-07-08 10:30:00,55.35,55.53,55.31,55.52,27800.0,55.35,55.53,55.31,55.52,27800.0
2011-07-08 11:00:00,55.51,55.52,55.35,55.52,36300.0,55.51,55.52,55.35,55.52,36300.0
2011-07-08 11:30:00,55.49,55.53,55.37,55.37,33600.0,55.49,55.53,55.37,55.37,33600.0
2011-07-08 12:00:00,55.38,55.38,55.13,55.15,13500.0,55.38,55.38,55.13,55.15,13500.0
2011-07-08 12:30:00,55.14,55.36,55.07,55.36,38200.0,55.14,55.36,55.07,55.36,38200.0
2011-07-08 13:00:00,55.34,55.34,55.18,55.3,22700.0,55.34,55.34,55.18,55.3,22700.0
2011-07-08 13:30:00,55.28,55.36,55.14,55.16,11700.0,55.28,55.36,55.14,55.16,11700.0
2011-07-08 14:00:00,55.16,55.23,55.16,55.21,23900.0,55.16,55.23,55.16,55.21,23900.0
2011-07-08 14:30:00,55.22,55.32,55.22,55.28,19100.0,55.22,55.32,55.22,55.28,19100.0
2011-07-08 15:00:00,55.29,55.32,55.18,55.26,26700.0,55.29,55.32,55.18,55.26,26700.0
2011-07-08 15:30:00,55.25,55.39,55.23,55.34,62200.0,55.25,55.39,55.23,55.34,62200.0
2011-07-11 09:30:00,54.96,55.08,54.69,54.91,27900.0,54.96,55.08,54.69,54.91,27900.0
2011-07-11 10:00:00,54.88,54.92,54.73,54.77,67800.0,54.88,54.92,54.73,54.77,67800.0
2011-07-11 10:30:00,54.76,54.79,54.43,54.45,71900.0,54.76,54.79,54.43,54.45,71900.0
2011-07-11 11:00:00,54.44,54.44,54.09,54.32,60000.0,54.44,54.44,54.09,54.32,60000.0
2011-07-11 11:30:00,54.31,54.63,54.31,54.51,83200.0,54.31,54.63,54.31,54.51,83200.0
2011-07-11 12:00:00,54.53,54.56,54.3,54.47,12100.0,54.53,54.56,54.3,54.47,12100.0
2011-07-11 12:30:00,54.46,54.47,54.36,54.4,9400.0,54.46,54.47,54.36,54.4,9400.0
2011-07-11 13:00:00,54.48,54.51,54.23,54.26,19400.0,54.48,54.51,54.23,54.26,19400.0
2011-07-11 13:30:00,54.24,54.5,54.24,54.31,11500.0,54.24,54.5,54.24,54.31,11500.0
2011-07-11 14:00:00,54.31,54.46,54.26,54.28,13400.0,54.31,54.46,54.26,54.28,13400.0
2011-07-11 14:30:00,54.28,54.31,54.19,54.23,17400.0,54.28,54.31,54.19,54.23,17400.0
2011-07-11 15:00:00,54.25,54.46,54.25,54.27,43200.0,54.25,54.46,54.25,54.27,43200.0
2011-07-11 15:30:00,54.27,54.45,54.26,54.45,85200.0,54.27,54.45,54.26,54.45,85200.0
2011-07-12 09:30:00,54.23,54.77,54.01,54.54,62200.0,54.23,54.77,54.01,54.54,62200.0
2011-07-12 10:00:00,54.59,54.95,54.59,54.95,22500.0,54.59,54.95,54.59,54.95,22500.0
2011-07-12 10:30:00,54.94,55.33,54.92,55.05,47600.0,54.94,55.33,54.92,55.05,47600.0
2011-07-12 11:00:00,55.01,55.06,54.86,54.93,67500.0,55.01,55.06,54.86,54.93,67500.0
2011-07-12 11:30:00,54.93,54.95,54.79,54.82,12800.0,54.93,54.95,54.79,54.82,12800.0
2011-07-12 12:00:00,54.83,54.89,54.74,54.74,19000.0,54.83,54.89,54.74,54.74,19000.0
2011-07-12 12:30:00,54.72,54.72,54.65,54.72,4000.0,54.72,54.72,54.65,54.72,4000.0
2011-07-12 13:00:00,54.73,54.86,54.64,54.65,14200.0,54.73,54.86,54.64,54.65,14200.0
2011-07-12 13:30:00,54.64,54.84,54.63,54.8,29100.0,54.64,54.84,54.63,54.8,29100.0
2011-07-12 14:00:00,54.8,54.94,54.73,54.9,62800.0,54.8,54.94,54.73,54.9,62800.0
2011-07-12 14:30:00,54.89,54.9,54.71,54.8,36800.0,54.89,54.9,54.71,54.8,36800.0
2011-07-12 15:00:00,54.8,54.85,54.71,54.82,60200.0,54.8,54.85,54.71,54.82,60200.0
2011-07-12 15:30:00,54.81,54.82,54.6,54.74,133100.0,54.81,54.82,54.6,54.74,133100.0
2011-07-13 09:30:00,55.01,55.65,54.81,55.33,230000.0,55.01,55.65,54.81,55.33,230000.0
2011-07-13 10:00:00,55.37,55.4,55.05,55.15,140600.0,55.37,55.4,55.05,55.15,140600.0
2011-07-13 10:30:00,55.2,55.23,55.08,55.21,21700.0,55.2,55.23,55.08,55.21,21700.0
2011-07-13 11:00:00,55.17,55.59,55.17,55.57,34000.0,55.17,55.59,55.17,55.57,34000.0
2011-07-13 11:30:00,55.56,55.7,55.36,55.38,30000.0,55.56,55.7,55.36,55.38,30000.0
2011-07-13 12:00:00,55.42,55.44,55.1,55.21,38800.0,55.42,55.44,55.1,55.21,38800.0
2011-07-13 12:30:00,55.21,55.21,55.06,55.09,12800.0,55.21,55.21,55.06,55.09,12800.0
2011-07-13 13:00:00,55.1,55.1,54.84,54.91,13200.0,55.1,55.1,54.84,54.91,13200.0
2011-07-13 13:30:00,54.92,55.07,54.82,54.88,18100.0,54.92,55.07,54.82,54.88,18100.0
2011-07-13 14:00:00,54.85,54.98,54.68,54.71,29800.0,54.85,54.98,54.68,54.71,29800.0
2011-07-13 14:30:00,54.73,54.95,54.65,54.88,44300.0,54.73,54.95,54.65,54.88,44300.0
2011-07-13 15:00:00,54.88,54.94,54.67,54.76,51500.0,54.88,54.94,54.67,54.76,51500.0
2011-07-13 15:30:00,54.78,54.78,54.48,54.65,79700.0,54.78,54.78,54.48,54.65,79700.0
2011-07-14 09:30:00,55.19,56.02,54.73,55.98,71000.0,55.19,56.02,54.73,55.98,71000.0
2011-07-14 10:00:00,56.03,56.2,55.64,56.18,101500.0,56.03,56.2,55.64,56.18,101500.0
2011-07-14 10:30:00,56.18,56.18,55.58,55.58,72000.0,56.18,56.18,55.58,55.58,72000.0
2011-07-14 11:00:00,55.6,55.87,55.54,55.74,38000.0,55.6,55.87,55.54,55.74,38000.0
2011-07-14 11:30:00,55.74,55.83,55.67,55.74,36100.0,55.74,55.83,55.67,55.74,36100.0
2011-07-14 12:00:00,55.74,55.77,55.29,55.49,51100.0,55.74,55.77,55.29,55.49,51100.0
2011-07-14 12:30:00,55.46,55.7,55.35,55.41,42500.0,55.46,55.7,55.35,55.41,42500.0
2011-07-14 13:00:00,55.4,55.67,55.4,55.64,55100.0,55.4,55.67,55.4,55.64,55100.0
2011-07-14 13:30:00,55.64,56.05,55.64,55.99,103300.0,55.64,56.05,55.64,55.99,103300.0
2011-07-14 14:00:00,56.03,56.05,55.87,55.98,49200.0,56.03,56.05,55.87,55.98,49200.0
2011-07-14 14:30:00,55.99,56.04,55.9,56.04,53100.0,55.99,56.04,55.9,56.04,53100.0
2011-07-14 15:00:00,56.05,56.18,56.01,56.15,126500.0,56.05,56.18,56.01,56.15,126500.0
2011-07-14 15:30:00,56.16,56.43,56.13,56.19,345100.0,56.16,56.43,56.13,56.19,345100.0
2011-07-15 09:30:00,56.35,56.55,55.87,56.15,86100.0,56.35,56.55,55.87,56.15,86100.0
2011-07-15 10:00:00,56.15,56.3,54.96,55.21,123300.0,56.15,56.3,54.96,55.21,123300.0
2011-07-15 10:30:00,55.21,55.34,55.05,55.23,100200.0,55.21,55.34,55.05,55.23,100200.0
2011-07-15 11:00:00,55.23,55.29,54.9,55.17,81200.0,55.23,55.29,54.9,55.17,81200.0
2011-07-15 11:30:00,55.18,55.51,55.1,55.51,43500.0,55.18,55.51,55.1,55.51,43500.0
2011-07-15 12:00:00,55.51,55.66,55.45,55.46,46900.0,55.51,55.66,55.45,55.46,46900.0
2011-07-15 12:30:00,55.46,55.62,55.33,55.43,38800.0,55.46,55.62,55.33,55.43,38800.0
2011-07-15 13:00:00,55.44,55.44,55.03,55.1,39100.0,55.44,55.44,55.03,55.1,39100.0
2011-07-15 13:30:00,55.09,55.3,55.07,55.14,25300.0,55.09,55.3,55.07,55.14,25300.0
2011-07-15 14:00:00,55.15,55.4,55.15,55.37,41700.0,55.15,55.4,55.15,55.37,41700.0
2011-07-15 14:30:00,55.36,55.57,55.34,55.55,58600.0,55.36,55.57,55.34,55.55,58600.0
2011-07-15 15:00:00,55.55,55.95,55.52,55.9,76000.0,55.55,55.95,55.52,55.9,76000.0
2011-07-15 15:30:00,55.9,56.23,55.87,56.2,332500.0,55.9,56.23,55.87,56.2,332500.0
2011-07-18 09:30:00,56.22,56.22,55.56,55.64,34900.0,56.22,56.22,55.56,55.64,34900.0
2011-07-18 10:00:00,55.69,55.75,55.27,55.42,47200.0,55.69,55.75,55.27,55.42,47200.0
2011-07-18 10:30:00,55.43,55.53,55.3,55.33,69900.0,55.43,55.53,55.3,55.33,69900.0
2011-07-18 11:00:00,55.35,55.37,55.24,55.25,86700.0,55.35,55.37,55.24,55.25,86700.0
2011-07-18 11:30:00,55.25,55.26,55.0,55.04,53600.0,55.25,55.26,55.0,55.04,53600.0
2011-07-18 12:00:00,55.03,55.26,54.89,55.21,42300.0,55.03,55.26,54.89,55.21,42300.0
2011-07-18 12:30:00,55.21,55.28,55.18,55.26,130600.0,55.21,55.28,55.18,55.26,130600.0
2011-07-18 13:00:00,55.24,55.24,55.08,55.12,27800.0,55.24,55.24,55.08,55.12,27800.0
2011-07-18 13:30:00,55.13,55.3,55.04,55.27,39600.0,55.13,55.3,55.04,55.27,39600.0
2011-07-18 14:00:00,55.27,55.31,55.19,55.19,32600.0,55.27,55.31,55.19,55.19,32600.0
2011-07-18 14:30:00,55.19,55.32,55.17,55.29,41600.0,55.19,55.32,55.17,55.29,41600.0
2011-07-18 15:00:00,55.3,55.41,55.23,55.32,80900.0,55.3,55.41,55.23,55.32,80900.0
2011-07-18 15:30:00,55.35,55.88,55.34,55.81,191600.0,55.35,55.88,55.34,55.81,191600.0
2011-07-19 09:30:00,56.14,56.54,55.89,56.45,38500.0,56.14,56.54,55.89,56.45,38500.0
2011-07-19 10:00:00,56.42,56.89,56.42,56.81,48500.0,56.42,56.89,56.42,56.81,48500.0
2011-07-19 10:30:00,56.82,56.91,56.6,56.66,43100.0,56.82,56.91,56.6,56.66,43100.0
2011-07-19 11:00:00,56.65,56.73,56.42,56.57,56200.0,56.65,56.73,56.42,56.57,56200.0
2011-07-19 11:30:00,56.56,56.67,56.35,56.58,26700.0,56.56,56.67,56.35,56.58,26700.0
2011-07-19 12:00:00,56.6,56.62,56.45,56.49,22500.0,56.6,56.62,56.45,56.49,22500.0
2011-07-19 12:30:00,56.53,56.74,56.47,56.74,30900.0,56.53,56.74,56.47,56.74,30900.0
2011-07-19 13:00:00,56.75,56.87,56.66,56.79,26400.0,56.75,56.87,56.66,56.79,26400.0
2011-07-19 13:30:00,56.79,56.91,56.75,56.83,38800.0,56.79,56.91,56.75,56.83,38800.0
2011-07-19 14:00:00,56.81,56.88,56.69,56.73,59500.0,56.81,56.88,56.69,56.73,59500.0
2011-07-19 14:30:00,56.74,56.83,56.65,56.73,28300.0,56.74,56.83,56.65,56.73,28300.0
2011-07-19 15:00:00,56.75,56.87,56.54,56.58,80500.0,56.75,56.87,56.54,56.58,80500.0
2011-07-19 15:30:00,56.56,56.57,56.07,56.38,286300.0,56.56,56.57,56.07,56.38,286300.0
2011-07-20 09:30:00,56.33,56.33,55.2,55.33,65600.0,56.33,56.33,55.2,55.33,65600.0
2011-07-20 10:00:00,55.24,55.29,54.65,54.95,67700.0,55.24,55.29,54.65,54.95,67700.0
2011-07-20 10:30:00,55.0,55.31,54.92,55.25,53000.0,55.0,55.31,54.92,55.25,53000.0
2011-07-20 11:00:00,55.26,55.29,55.11,55.15,46200.0,55.26,55.29,55.11,55.15,46200.0
2011-07-20 11:30:00,55.1,55.1,54.7,54.91,46300.0,55.1,55.1,54.7,54.91,46300.0
2011-07-20 12:00:00,54.88,54.94,54.78,54.79,43900.0,54.88,54.94,54.78,54.79,43900.0
2011-07-20 12:30:00,54.77,54.84,54.71,54.79,15200.0,54.77,54.84,54.71,54.79,15200.0
2011-07-20 13:00:00,54.84,54.88,54.74,54.88,40100.0,54.84,54.88,54.74,54.88,40100.0
2011-07-20 13:30:00,54.88,54.88,54.68,54.76,23400.0,54.88,54.88,54.68,54.76,23400.0
2011-07-20 14:00:00,54.78,54.83,54.74,54.8,46800.0,54.78,54.83,54.74,54.8,46800.0
2011-07-20 14:30:00,54.8,55.0,54.76,54.93,46600.0,54.8,55.0,54.76,54.93,46600.0
2011-07-20 15:00:00,54.92,55.06,54.91,55.04,86900.0,54.92,55.06,54.91,55.04,86900.0
2011-07-20 15:30:00,55.05,55.09,54.91,55.03,150900.0,55.05,55.09,54.91,55.03,150900.0
2011-07-21 09:30:00,55.28,55.32,54.88,55.23,65500.0,55.28,55.32,54.88,55.23,65500.0
2011-07-21 10:00:00,55.24,55.85,55.2,55.85,36100.0,55.24,55.85,55.2,55.85,36100.0
2011-07-21 10:30:00,55.8,55.97,55.8,55.86,14300.0,55.8,55.97,55.8,55.86,14300.0
2011-07-21 11:00:00,55.86,55.97,55.75,55.8,29300.0,55.86,55.97,55.75,55.8,29300.0
2011-07-21 11:30:00,55.79,55.84,55.48,55.76,24200.0,55.79,55.84,55.48,55.76,24200.0
2011-07-21 12:00:00,55.76,55.87,55.74,55.85,12800.0,55.76,55.87,55.74,55.85,12800.0
2011-07-21 12:30:00,55.82,56.09,55.77,55.91,35000.0,55.82,56.09,55.77,55.91,35000.0
2011-07-21 13:00:00,55.9,56.4,55.9,56.4,34700.0,55.9,56.4,55.9,56.4,34700.0
2011-07-21 13:30:00,56.4,56.45,56.3,56.4,26300.0,56.4,56.45,56.3,56.4,26300.0
2011-07-21 14:00:00,56.39,56.44,56.3,56.32,63000.0,56.39,56.44,56.3,56.32,63000.0
2011-07-21 14:30:00,56.33,56.52,56.31,56.39,27000.0,56.33,56.52,56.31,56.39,27000.0
2011-07-21 15:00:00,56.39,56.43,56.22,56.22,47000.0,56.39,56.43,56.22,56.22,47000.0
2011-07-21 15:30:00,56.22,56.24,56.05,56.14,174700.0,56.22,56.24,56.05,56.14,174700.0
2011-07-22 09:30:00,56.05,56.56,55.92,56.47,47000.0,56.05,56.56,55.92,56.47,47000.0
2011-07-22 10:00:00,56.43,56.64,56.36,56.57,41000.0,56.43,56.64,56.36,56.57,41000.0
2011-07-22 10:30:00,56.55,56.84,56.47,56.78,27100.0,56.55,56.84,56.47,56.78,27100.0
2011-07-22 11:00:00,56.79,56.92,56.72,56.74,19200.0,56.79,56.92,56.72,56.74,19200.0
2011-07-22 11:30:00,56.71,56.81,56.64,56.64,9600.0,56.71,56.81,56.64,56.64,9600.0
2011-07-22 12:00:00,56.65,56.82,56.64,56.82,16600.0,56.65,56.82,56.64,56.82,16600.0
2011-07-22 12:30:00,56.84,56.85,56.78,56.84,5000.0,56.84,56.85,56.78,56.84,5000.0
2011-07-22 13:00:00,56.84,56.88,56.82,56.87,8500.0,56.84,56.88,56.82,56.87,8500.0
2011-07-22 13:30:00,56.88,56.95,56.84,56.85,15000.0,56.88,56.95,56.84,56.85,15000.0
2011-07-22 14:00:00,56.84,56.84,56.78,56.82,29200.0,56.84,56.84,56.78,56.82,29200.0
2011-07-22 14:30:00,56.8,56.86,56.78,56.79,10200.0,56.8,56.86,56.78,56.79,10200.0
2011-07-22 15:00:00,56.81,56.82,56.69,56.69,27400.0,56.81,56.82,56.69,56.69,27400.0
2011-07-22 15:30:00,56.69,56.81,56.63,56.69,107600.0,56.69,56.81,56.63,56.69,107600.0
2011-07-25 09:30:00,56.46,56.56,55.79,56.0,49600.0,56.46,56.56,55.79,56.0,49600.0
2011-07-25 10:00:00,56.0,56.2,56.0,56.01,34900.0,56.0,56.2,56.0,56.01,34900.0
2011-07-25 10:30:00,56.0,56.1,55.86,56.05,53600.0,56.0,56.1,55.86,56.05,53600.0
2011-07-25 11:00:00,56.06,56.31,56.03,56.2,33400.0,56.06,56.31,56.03,56.2,33400.0
2011-07-25 11:30:00,56.19,56.45,56.19,56.31,24100.0,56.19,56.45,56.19,56.31,24100.0
2011-07-25 12:00:00,56.3,56.31,56.1,56.23,135700.0,56.3,56.31,56.1,56.23,135700.0
2011-07-25 12:30:00,56.22,56.5,56.22,56.48,15900.0,56.22,56.5,56.22,56.48,15900.0
2011-07-25 13:00:00,56.47,56.5,56.34,56.5,20700.0,56.47,56.5,56.34,56.5,20700.0
2011-07-25 13:30:00,56.5,56.54,56.45,56.49,20300.0,56.5,56.54,56.45,56.49,20300.0
2011-07-25 14:00:00,56.48,56.58,56.47,56.54,15800.0,56.48,56.58,56.47,56.54,15800.0
2011-07-25 14:30:00,56.53,56.53,56.4,56.42,15200.0,56.53,56.53,56.4,56.42,15200.0
2011-07-25 15:00:00,56.43,56.43,56.06,56.14,22300.0,56.43,56.43,56.06,56.14,22300.0
2011-07-25 15:30:00,56.14,56.18,55.98,56.12,69200.0,56.14,56.18,55.98,56.12,69200.0
2011-07-26 09:30:00,55.96,56.28,55.44,55.45,40100.0,55.96,56.28,55.44,55.45,40100.0
2011-07-26 10:00:00,55.43,55.63,55.23,55.25,41600.0,55.43,55.63,55.23,55.25,41600.0
2011-07-26 10:30:00,55.27,55.48,55.2,55.41,60300.0,55.27,55.48,55.2,55.41,60300.0
2011-07-26 11:00:00,55.42,55.65,55.39,55.5,65600.0,55.42,55.65,55.39,55.5,65600.0
2011-07-26 11:30:00,55.5,55.58,55.3,55.45,58600.0,55.5,55.58,55.3,55.45,58600.0
2011-07-26 12:00:00,55.46,55.78,55.46,55.74,31200.0,55.46,55.78,55.46,55.74,31200.0
2011-07-26 12:30:00,55.69,55.88,55.69,55.83,19600.0,55.69,55.88,55.69,55.83,19600.0
2011-07-26 13:00:00,55.83,55.91,55.8,55.87,22400.0,55.83,55.91,55.8,55.87,22400.0
2011-07-26 13:30:00,55.87,55.89,55.75,55.79,41200.0,55.87,55.89,55.75,55.79,41200.0
2011-07-26 14:00:00,55.8,55.96,55.65,55.92,49700.0,55.8,55.96,55.65,55.92,49700.0
2011-07-26 14:30:00,55.91,56.05,55.89,55.96,48600.0,55.91,56.05,55.89,55.96,48600.0
2011-07-26 15:00:00,55.94,56.04,55.86,55.88,53000.0,55.94,56.04,55.86,55.88,53000.0
2011-07-26 15:30:00,55.88,55.94,55.78,55.89,102400.0,55.88,55.94,55.78,55.89,102400.0
2011-07-27 09:30:00,55.62,55.99,55.08,55.09,37700.0,55.62,55.99,55.08,55.09,37700.0
2011-07-27 10:00:00,55.07,55.09,54.56,54.63,52500.0,55.07,55.09,54.56,54.63,52500.0
2011-07-27 10:30:00,54.63,54.75,54.25,54.73,27800.0,54.63,54.75,54.25,54.73,27800.0
2011-07-27 11:00:00,54.71,54.88,54.69,54.87,31200.0,54.71,54.88,54.69,54.87,31200.0
2011-07-27 11:30:00,54.88,54.98,54.64,54.83,34400.0,54.88,54.98,54.64,54.83,34400.0
2011-07-27 12:00:00,54.81,54.87,54.64,54.65,83500.0,54.81,54.87,54.64,54.65,83500.0
2011-07-27 12:30:00,54.65,54.77,54.6,54.68,28900.0,54.65,54.77,54.6,54.68,28900.0
2011-07-27 13:00:00,54.66,54.75,54.49,54.5,50600.0,54.66,54.75,54.49,54.5,50600.0
2011-07-27 13:30:00,54.5,54.5,54.25,54.26,23100.0,54.5,54.5,54.25,54.26,23100.0
2011-07-27 14:00:00,54.28,54.34,53.9,53.9,51500.0,54.28,54.34,53.9,53.9,51500.0
2011-07-27 14:30:00,53.89,54.32,53.87,54.32,61200.0,53.89,54.32,53.87,54.32,61200.0
2011-07-27 15:00:00,54.31,54.5,54.11,54.46,61400.0,54.31,54.5,54.11,54.46,61400.0
2011-07-27 15:30:00,54.45,54.68,54.37,54.61,189800.0,54.45,54.68,54.37,54.61,189800.0
2011-07-28 09:30:00,56.54,58.83,56.11,58.38,362500.0,56.54,58.83,56.11,58.38,362500.0
2011-07-28 10:00:00,58.38,59.4,58.25,59.16,183200.0,58.38,59.4,58.25,59.16,183200.0
2011-07-28 10:30:00,59.17,59.28,58.5,58.51,110900.0,59.17,59.28,58.5,58.51,110900.0
2011-07-28 11:00:00,58.52,58.8,58.42,58.52,122600.0,58.52,58.8,58.42,58.52,122600.0
2011-07-28 11:30:00,58.54,58.58,58.31,58.38,74400.0,58.54,58.58,58.31,58.38,74400.0
2011-07-28 12:00:00,58.38,58.59,58.38,58.46,53900.0,58.38,58.59,58.38,58.46,53900.0
2011-07-28 12:30:00,58.48,58.49,57.7,57.87,74800.0,58.48,58.49,57.7,57.87,74800.0
2011-07-28 13:00:00,57.89,58.28,57.84,58.11,41200.0,57.89,58.28,57.84,58.11,41200.0
2011-07-28 13:30:00,58.14,58.46,58.1,58.35,93900.0,58.14,58.46,58.1,58.35,93900.0
2011-07-28 14:00:00,58.34,58.36,57.85,57.89,67600.0,58.34,58.36,57.85,57.89,67600.0
2011-07-28 14:30:00,57.88,57.89,57.19,57.47,196700.0,57.88,57.89,57.19,57.47,196700.0
2011-07-28 15:00:00,57.46,57.56,56.91,57.02,127100.0,57.46,57.56,56.91,57.02,127100.0
2011-07-28 15:30:00,57.03,57.05,56.56,56.78,260900.0,57.03,57.05,56.56,56.78,260900.0
2011-07-29 09:30:00,56.85,57.24,56.5,56.54,112000.0,56.85,57.24,56.5,56.54,112000.0
2011-07-29 10:00:00,56.53,56.63,56.06,56.53,122700.0,56.53,56.63,56.06,56.53,122700.0
2011-07-29 10:30:00,56.53,57.07,56.44,56.99,91200.0,56.53,57.07,56.44,56.99,91200.0
2011-07-29 11:00:00,56.99,57.41,56.94,57.13,77300.0,56.99,57.41,56.94,57.13,77300.0
2011-07-29 11:30:00,57.14,57.39,56.97,56.99,64900.0,57.14,57.39,56.97,56.99,64900.0
2011-07-29 12:00:00,56.99,56.99,56.69,56.87,44500.0,56.99,56.99,56.69,56.87,44500.0
2011-07-29 12:30:00,56.86,56.87,56.66,56.87,44200.0,56.86,56.87,56.66,56.87,44200.0
2011-07-29 13:00:00,56.88,57.02,56.88,56.96,31700.0,56.88,57.02,56.88,56.96,31700.0
2011-07-29 13:30:00,56.96,57.41,56.94,57.36,108000.0,56.96,57.41,56.94,57.36,108000.0
2011-07-29 14:00:00,57.36,57.48,57.34,57.45,100200.0,57.36,57.48,57.34,57.45,100200.0
2011-07-29 14:30:00,57.45,57.88,57.43,57.77,83600.0,57.45,57.88,57.43,57.77,83600.0
2011-07-29 15:00:00,57.79,57.8,57.43,57.43,65500.0,57.79,57.8,57.43,57.43,65500.0
2011-07-29 15:30:00,57.41,57.63,57.31,57.38,162200.0,57.41,57.63,57.31,57.38,162200.0
2011-08-01 09:30:00,57.55,58.0,56.74,56.96,96400.0,57.55,58.0,56.74,56.96,96400.0
2011-08-01 10:00:00,56.9,56.94,56.57,56.84,56000.0,56.9,56.94,56.57,56.84,56000.0
2011-08-01 10:30:00,56.8,57.11,56.74,57.09,44500.0,56.8,57.11,56.74,57.09,44500.0
2011-08-01 11:00:00,57.09,57.12,56.78,57.01,55900.0,57.09,57.12,56.78,57.01,55900.0
2011-08-01 11:30:00,57.01,57.01,56.65,56.73,32200.0,57.01,57.01,56.65,56.73,32200.0
2011-08-01 12:00:00,56.75,56.83,56.62,56.65,40700.0,56.75,56.83,56.62,56.65,40700.0
2011-08-01 12:30:00,56.65,56.68,56.45,56.58,21800.0,56.65,56.68,56.45,56.58,21800.0
2011-08-01 13:00:00,56.55,56.97,56.54,56.54,71700.0,56.55,56.97,56.54,56.54,71700.0
2011-08-01 13:30:00,56.55,56.84,56.52,56.82,18500.0,56.55,56.84,56.52,56.82,18500.0
2011-08-01 14:00:00,56.83,56.86,56.41,56.42,30600.0,56.83,56.86,56.41,56.42,30600.0
2011-08-01 14:30:00,56.43,56.52,56.33,56.46,63500.0,56.43,56.52,56.33,56.46,63500.0
2011-08-01 15:00:00,56.46,56.62,56.34,56.61,96500.0,56.46,56.62,56.34,56.61,96500.0
2011-08-01 15:30:00,56.61,56.91,56.53,56.69,215200.0,56.61,56.91,56.53,56.69,215200.0
2011-08-02 09:30:00,56.46,57.48,56.31,57.2,53600.0,56.46,57.48,56.31,57.2,53600.0
2011-08-02 10:00:00,57.22,57.42,57.09,57.13,44600.0,57.22,57.42,57.09,57.13,44600.0
2011-08-02 10:30:00,57.08,57.2,56.84,56.87,58300.0,57.08,57.2,56.84,56.87,58300.0
2011-08-02 11:00:00,56.9,56.9,56.47,56.51,55200.0,56.9,56.9,56.47,56.51,55200.0
2011-08-02 11:30:00,56.5,56.57,56.2,56.26,101300.0,56.5,56.57,56.2,56.26,101300.0
2011-08-02 12:00:00,56.26,56.29,56.11,56.26,32800.0,56.26,56.29,56.11,56.26,32800.0
2011-08-02 12:30:00,56.26,56.27,55.78,55.8,70200.0,56.26,56.27,55.78,55.8,70200.0
2011-08-02 13:00:00,55.83,55.95,55.72,55.79,67700.0,55.83,55.95,55.72,55.79,67700.0
2011-08-02 13:30:00,55.79,55.84,55.29,55.34,47500.0,55.79,55.84,55.29,55.34,47500.0
2011-08-02 14:00:00,55.33,55.65,55.29,55.55,43400.0,55.33,55.65,55.29,55.55,43400.0
2011-08-02 14:30:00,55.55,55.65,55.52,55.54,37900.0,55.55,55.65,55.52,55.54,37900.0
2011-08-02 15:00:00,55.55,55.77,55.52,55.55,54100.0,55.55,55.77,55.52,55.55,54100.0
2011-08-02 15:30:00,55.54,55.62,55.35,55.38,204600.0,55.54,55.62,55.35,55.38,204600.0
2011-08-03 09:30:00,55.56,55.59,54.65,54.7,64300.0,55.56,55.59,54.65,54.7,64300.0
2011-08-03 10:00:00,54.67,54.95,53.9,54.02,63300.0,54.67,54.95,53.9,54.02,63300.0
2011-08-03 10:30:00,54.0,54.01,52.7,53.47,233200.0,54.0,54.01,52.7,53.47,233200.0
2011-08-03 11:00:00,53.43,54.54,53.34,54.45,135100.0,53.43,54.54,53.34,54.45,135100.0
2011-08-03 11:30:00,54.44,54.55,54.08,54.25,53500.0,54.44,54.55,54.08,54.25,53500.0
2011-08-03 12:00:00,54.22,54.23,53.95,54.04,34900.0,54.22,54.23,53.95,54.04,34900.0
2011-08-03 12:30:00,54.03,54.14,53.98,54.01,19400.0,54.03,54.14,53.98,54.01,19400.0
2011-08-03 13:00:00,54.02,54.29,53.98,54.21,17000.0,54.02,54.29,53.98,54.21,17000.0
2011-08-03 13:30:00,54.23,54.87,54.22,54.72,57600.0,54.23,54.87,54.22,54.72,57600.0
2011-08-03 14:00:00,54.73,54.91,54.71,54.75,120200.0,54.73,54.91,54.71,54.75,120200.0
2011-08-03 14:30:00,54.75,54.92,54.64,54.89,49800.0,54.75,54.92,54.64,54.89,49800.0
2011-08-03 15:00:00,54.89,55.01,54.75,54.97,75000.0,54.89,55.01,54.75,54.97,75000.0
2011-08-03 15:30:00,54.97,55.24,54.95,55.1,188500.0,54.97,55.24,54.95,55.1,188500.0
2011-08-04 09:30:00,54.51,54.51,52.78,53.31,245000.0,54.51,54.51,52.78,53.31,245000.0
2011-08-04 10:00:00,53.32,53.93,52.88,53.59,270800.0,53.32,53.93,52.88,53.59,270800.0
2011-08-04 10:30:00,53.54,53.92,52.84,52.91,246200.0,53.54,53.92,52.84,52.91,246200.0
2011-08-04 11:00:00,52.91,52.96,52.4,52.47,106700.0,52.91,52.96,52.4,52.47,106700.0
2011-08-04 11:30:00,52.49,52.65,52.24,52.5,115400.0,52.49,52.65,52.24,52.5,115400.0
2011-08-04 12:00:00,52.5,52.95,52.39,52.73,110000.0,52.5,52.95,52.39,52.73,110000.0
2011-08-04 12:30:00,52.7,53.52,52.7,53.0,111100.0,52.7,53.52,52.7,53.0,111100.0
2011-08-04 13:00:00,52.99,53.28,52.72,52.76,31400.0,52.99,53.28,52.72,52.76,31400.0
2011-08-04 13:30:00,52.76,52.8,52.48,52.5,58700.0,52.76,52.8,52.48,52.5,58700.0
2011-08-04 14:00:00,52.53,52.57,51.54,51.54,139200.0,52.53,52.57,51.54,51.54,139200.0
2011-08-04 14:30:00,51.55,51.91,51.34,51.69,135300.0,51.55,51.91,51.34,51.69,135300.0
2011-08-04 15:00:00,51.65,51.91,51.41,51.41,157000.0,51.65,51.91,51.41,51.41,157000.0
2011-08-04 15:30:00,51.41,51.45,50.94,50.98,374300.0,51.41,51.45,50.94,50.98,374300.0
2011-08-05 09:30:00,51.52,52.51,49.7,49.85,109500.0,51.52,52.51,49.7,49.85,109500.0
2011-08-05 10:00:00,49.81,51.16,49.59,51.11,115800.0,49.81,51.16,49.59,51.11,115800.0
2011-08-05 10:30:00,51.1,51.19,50.52,50.74,68800.0,51.1,51.19,50.52,50.74,68800.0
2011-08-05 11:00:00,50.77,50.81,49.69,50.04,63700.0,50.77,50.81,49.69,50.04,63700.0
2011-08-05 11:30:00,50.01,50.29,49.07,49.17,139700.0,50.01,50.29,49.07,49.17,139700.0
2011-08-05 12:00:00,49.16,50.4,49.12,49.91,96700.0,49.16,50.4,49.12,49.91,96700.0
2011-08-05 12:30:00,49.99,50.87,49.92,50.76,50800.0,49.99,50.87,49.92,50.76,50800.0
2011-08-05 13:00:00,50.78,50.97,50.36,50.89,38800.0,50.78,50.97,50.36,50.89,38800.0
2011-08-05 13:30:00,50.86,50.93,50.5,50.83,41800.0,50.86,50.93,50.5,50.83,41800.0
2011-08-05 14:00:00,50.85,51.01,50.64,51.01,63400.0,50.85,51.01,50.64,51.01,63400.0
2011-08-05 14:30:00,51.01,51.02,50.56,50.72,57400.0,51.01,51.02,50.56,50.72,57400.0
2011-08-05 15:00:00,50.7,50.84,50.36,50.58,105300.0,50.7,50.84,50.36,50.58,105300.0
2011-08-05 15:30:00,50.56,51.11,50.56,50.77,158200.0,50.56,51.11,50.56,50.77,158200.0
2011-08-08 09:30:00,49.66,51.1,49.4,49.79,191000.0,49.66,51.1,49.4,49.79,191000.0
2011-08-08 10:00:00,49.85,49.95,49.3,49.34,193900.0,49.85,49.95,49.3,49.34,193900.0
2011-08-08 10:30:00,49.34,49.6,48.85,49.53,118500.0,49.34,49.6,48.85,49.53,118500.0
2011-08-08 11:00:00,49.44,49.97,49.31,49.43,58600.0,49.44,49.97,49.31,49.43,58600.0
2011-08-08 11:30:00,49.39,49.4,49.01,49.18,24600.0,49.39,49.4,49.01,49.18,24600.0
2011-08-08 12:00:00,49.18,49.29,49.1,49.15,63600.0,49.18,49.29,49.1,49.15,63600.0
2011-08-08 12:30:00,49.2,49.28,49.04,49.04,40200.0,49.2,49.28,49.04,49.04,40200.0
2011-08-08 13:00:00,49.04,49.24,48.76,49.01,31200.0,49.04,49.24,48.76,49.01,31200.0
2011-08-08 13:30:00,49.02,49.02,48.51,48.51,46600.0,49.02,49.02,48.51,48.51,46600.0
2011-08-08 14:00:00,48.57,48.73,48.07,48.32,127100.0,48.57,48.73,48.07,48.32,127100.0
2011-08-08 14:30:00,48.33,48.58,48.2,48.31,179200.0,48.33,48.58,48.2,48.31,179200.0
2011-08-08 15:00:00,48.23,49.16,48.22,49.03,169300.0,48.23,49.16,48.22,49.03,169300.0
2011-08-08 15:30:00,49.03,49.31,48.99,49.0,361400.0,49.03,49.31,48.99,49.0,361400.0
2011-08-09 09:30:00,49.89,50.1,49.04,49.75,110900.0,49.89,50.1,49.04,49.75,110900.0
2011-08-09 10:00:00,49.78,50.54,49.71,50.22,136300.0,49.78,50.54,49.71,50.22,136300.0
2011-08-09 10:30:00,50.22,50.69,50.17,50.45,93700.0,50.22,50.69,50.17,50.45,93700.0
2011-08-09 11:00:00,50.36,50.45,49.67,49.91,61600.0,50.36,50.45,49.67,49.91,61600.0
2011-08-09 11:30:00,49.96,50.25,49.82,50.15,50200.0,49.96,50.25,49.82,50.15,50200.0
2011-08-09 12:00:00,50.15,50.44,50.08,50.28,66000.0,50.15,50.44,50.08,50.28,66000.0
2011-08-09 12:30:00,50.3,50.32,50.0,50.04,30200.0,50.3,50.32,50.0,50.04,30200.0
2011-08-09 13:00:00,50.03,50.2,49.89,50.13,41800.0,50.03,50.2,49.89,50.13,41800.0
2011-08-09 13:30:00,50.12,50.14,49.54,49.71,69000.0,50.12,50.14,49.54,49.71,69000.0
2011-08-09 14:00:00,49.68,50.19,49.39,49.82,122700.0,49.68,50.19,49.39,49.82,122700.0
2011-08-09 14:30:00,49.84,49.9,48.39,49.37,160900.0,49.84,49.9,48.39,49.37,160900.0
2011-08-09 15:00:00,49.38,50.39,49.2,50.03,113000.0,49.38,50.39,49.2,50.03,113000.0
2011-08-09 15:30:00,50.03,50.98,49.91,50.96,308500.0,50.03,50.98,49.91,50.96,308500.0
2011-08-10 09:30:00,50.0,50.37,49.35,50.01,77100.0,50.0,50.37,49.35,50.01,77100.0
2011-08-10 10:00:00,49.86,50.19,49.37,49.77,257700.0,49.86,50.19,49.37,49.77,257700.0
2011-08-10 10:30:00,49.78,50.48,49.63,50.01,64900.0,49.78,50.48,49.63,50.01,64900.0
2011-08-10 11:00:00,49.87,49.99,49.51,49.81,48200.0,49.87,49.99,49.51,49.81,48200.0
2011-08-10 11:30:00,49.82,50.35,49.79,50.0,55800.0,49.82,50.35,49.79,50.0,55800.0
2011-08-10 12:00:00,50.0,50.36,49.97,50.23,26100.0,50.0,50.36,49.97,50.23,26100.0
2011-08-10 12:30:00,50.23,50.35,49.92,50.24,72200.0,50.23,50.35,49.92,50.24,72200.0
2011-08-10 13:00:00,50.2,50.43,49.88,50.1,28000.0,50.2,50.43,49.88,50.1,28000.0
2011-08-10 13:30:00,50.06,50.7,49.87,50.5,45200.0,50.06,50.7,49.87,50.5,45200.0
2011-08-10 14:00:00,50.5,51.15,50.36,50.77,63800.0,50.5,51.15,50.36,50.77,63800.0
2011-08-10 14:30:00,50.78,50.8,50.39,50.44,73200.0,50.78,50.8,50.39,50.44,73200.0
2011-08-10 15:00:00,50.44,50.71,50.24,50.5,163800.0,50.44,50.71,50.24,50.5,163800.0
2011-08-10 15:30:00,50.49,50.55,49.75,49.79,324800.0,50.49,50.55,49.75,49.79,324800.0
2011-08-11 09:30:00,50.6,51.0,49.74,49.78,238400.0,50.6,51.0,49.74,49.78,238400.0
2011-08-11 10:00:00,49.78,51.01,49.72,50.73,72300.0,49.78,51.01,49.72,50.73,72300.0
2011-08-11 10:30:00,50.7,51.01,50.61,50.67,67900.0,50.7,51.01,50.61,50.67,67900.0
2011-08-11 11:00:00,50.67,50.94,50.5,50.89,63700.0,50.67,50.94,50.5,50.89,63700.0
2011-08-11 11:30:00,50.96,51.03,50.76,50.87,32400.0,50.96,51.03,50.76,50.87,32400.0
2011-08-11 12:00:00,50.87,50.95,50.6,50.73,71700.0,50.87,50.95,50.6,50.73,71700.0
2011-08-11 12:30:00,50.74,51.42,50.74,51.39,55400.0,50.74,51.42,50.74,51.39,55400.0
2011-08-11 13:00:00,51.39,51.42,50.91,51.31,71300.0,51.39,51.42,50.91,51.31,71300.0
2011-08-11 13:30:00,51.33,51.48,51.11,51.47,44000.0,51.33,51.48,51.11,51.47,44000.0
2011-08-11 14:00:00,51.5,51.52,51.23,51.44,51400.0,51.5,51.52,51.23,51.44,51400.0
2011-08-11 14:30:00,51.47,51.5,51.1,51.36,185400.0,51.47,51.5,51.1,51.36,185400.0
2011-08-11 15:00:00,51.34,51.54,51.31,51.41,147600.0,51.34,51.54,51.31,51.41,147600.0
2011-08-11 15:30:00,51.43,51.68,51.08,51.34,304100.0,51.43,51.68,51.08,51.34,304100.0
2011-08-12 09:30:00,51.84,51.84,50.71,50.87,99900.0,51.84,51.84,50.71,50.87,99900.0
2011-08-12 10:00:00,50.84,50.97,50.34,50.75,195000.0,50.84,50.97,50.34,50.75,195000.0
2011-08-12 10:30:00,50.76,51.03,50.46,50.63,54000.0,50.76,51.03,50.46,50.63,54000.0
2011-08-12 11:00:00,50.61,50.7,50.22,50.39,84000.0,50.61,50.7,50.22,50.39,84000.0
2011-08-12 11:30:00,50.38,50.53,50.28,50.29,77800.0,50.38,50.53,50.28,50.29,77800.0
2011-08-12 12:00:00,50.29,50.48,50.24,50.31,56000.0,50.29,50.48,50.24,50.31,56000.0
2011-08-12 12:30:00,50.32,50.32,49.95,50.05,52800.0,50.32,50.32,49.95,50.05,52800.0
2011-08-12 13:00:00,50.07,50.39,50.01,50.35,35600.0,50.07,50.39,50.01,50.35,35600.0
2011-08-12 13:30:00,50.33,50.87,50.32,50.83,133200.0,50.33,50.87,50.32,50.83,133200.0
2011-08-12 14:00:00,50.86,51.11,50.61,50.77,38800.0,50.86,51.11,50.61,50.77,38800.0
2011-08-12 14:30:00,50.77,50.84,50.41,50.65,55900.0,50.77,50.84,50.41,50.65,55900.0
2011-08-12 15:00:00,50.66,50.86,50.58,50.76,87300.0,50.66,50.86,50.58,50.76,87300.0
2011-08-12 15:30:00,50.76,50.88,50.63,50.73,221200.0,50.76,50.88,50.63,50.73,221200.0
2011-08-15 09:30:00,50.97,51.32,50.88,51.1,52700.0,50.97,51.32,50.88,51.1,52700.0
2011-08-15 10:00:00,51.09,51.25,50.9,51.08,49700.0,51.09,51.25,50.9,51.08,49700.0
2011-08-15 10:30:00,51.21,51.5,51.16,51.25,23400.0,51.21,51.5,51.16,51.25,23400.0
2011-08-15 11:00:00,51.26,51.34,50.74,50.78,60200.0,51.26,51.34,50.74,50.78,60200.0
2011-08-15 11:30:00,50.76,51.05,50.72,50.75,33500.0,50.76,51.05,50.72,50.75,33500.0
2011-08-15 12:00:00,50.75,50.82,50.67,50.78,54500.0,50.75,50.82,50.67,50.78,54500.0
2011-08-15 12:30:00,50.8,50.87,50.75,50.85,32800.0,50.8,50.87,50.75,50.85,32800.0
2011-08-15 13:00:00,50.85,50.98,50.75,50.8,25400.0,50.85,50.98,50.75,50.8,25400.0
2011-08-15 13:30:00,50.81,50.95,50.75,50.86,30500.0,50.81,50.95,50.75,50.86,30500.0
2011-08-15 14:00:00,50.86,51.09,50.8,51.05,55900.0,50.86,51.09,50.8,51.05,55900.0
2011-08-15 14:30:00,51.06,51.08,50.9,51.0,64000.0,51.06,51.08,50.9,51.0,64000.0
2011-08-15 15:00:00,51.02,51.08,50.9,50.91,108200.0,51.02,51.08,50.9,50.91,108200.0
2011-08-15 15:30:00,50.92,51.57,50.86,51.46,312300.0,50.92,51.57,50.86,51.46,312300.0
2011-08-16 09:30:00,51.12,51.77,51.07,51.4,83300.0,51.12,51.77,51.07,51.4,83300.0
2011-08-16 10:00:00,51.44,51.8,51.4,51.73,34600.0,51.44,51.8,51.4,51.73,34600.0
2011-08-16 10:30:00,51.73,51.85,51.63,51.71,75600.0,51.73,51.85,51.63,51.71,75600.0
2011-08-16 11:00:00,51.68,51.73,51.46,51.47,15000.0,51.68,51.73,51.46,51.47,15000.0
2011-08-16 11:30:00,51.48,51.54,51.41,51.47,42000.0,51.48,51.54,51.41,51.47,42000.0
2011-08-16 12:00:00,51.48,51.58,51.26,51.42,74400.0,51.48,51.58,51.26,51.42,74400.0
2011-08-16 12:30:00,51.39,51.54,51.34,51.41,37700.0,51.39,51.54,51.34,51.41,37700.0
2011-08-16 13:00:00,51.39,51.4,50.96,51.09,45600.0,51.39,51.4,50.96,51.09,45600.0
2011-08-16 13:30:00,51.02,51.17,50.82,51.14,29100.0,51.02,51.17,50.82,51.14,29100.0
2011-08-16 14:00:00,51.14,51.21,50.97,51.06,28300.0,51.14,51.21,50.97,51.06,28300.0
2011-08-16 14:30:00,51.03,51.12,50.97,51.03,30100.0,51.03,51.12,50.97,51.03,30100.0
2011-08-16 15:00:00,51.03,51.3,50.98,51.3,483300.0,51.03,51.3,50.98,51.3,483300.0
2011-08-16 15:30:00,51.3,51.52,51.17,51.35,184200.0,51.3,51.52,51.17,51.35,184200.0
2011-08-17 09:30:00,51.07,51.98,51.04,51.91,43300.0,51.07,51.98,51.04,51.91,43300.0
2011-08-17 10:00:00,51.92,51.98,51.81,51.91,44000.0,51.92,51.98,51.81,51.91,44000.0
2011-08-17 10:30:00,51.92,51.95,51.44,51.45,48600.0,51.92,51.95,51.44,51.45,48600.0
2011-08-17 11:00:00,51.41,51.61,51.39,51.39,31200.0,51.41,51.61,51.39,51.39,31200.0
2011-08-17 11:30:00,51.39,51.54,51.27,51.32,90700.0,51.39,51.54,51.27,51.32,90700.0
2011-08-17 12:00:00,51.32,51.34,50.83,50.92,61000.0,51.32,51.34,50.83,50.92,61000.0
2011-08-17 12:30:00,50.92,51.03,50.74,50.74,55000.0,50.92,51.03,50.74,50.74,55000.0
2011-08-17 13:00:00,50.77,51.0,50.74,50.8,26700.0,50.77,51.0,50.74,50.8,26700.0
2011-08-17 13:30:00,50.78,50.82,50.6,50.66,30600.0,50.78,50.82,50.6,50.66,30600.0
2011-08-17 14:00:00,50.66,50.91,50.65,50.73,29600.0,50.66,50.91,50.65,50.73,29600.0
2011-08-17 14:30:00,50.74,50.97,50.7,50.96,51500.0,50.74,50.97,50.7,50.96,51500.0
2011-08-17 15:00:00,50.95,51.15,50.88,50.94,47100.0,50.95,51.15,50.88,50.94,47100.0
2011-08-17 15:30:00,50.94,50.97,50.8,50.96,134300.0,50.94,50.97,50.8,50.96,134300.0
2011-08-18 09:30:00,50.22,50.22,49.43,49.85,96100.0,50.22,50.22,49.43,49.85,96100.0
2011-08-18 10:00:00,49.81,49.81,49.1,49.56,103600.0,49.81,49.81,49.1,49.56,103600.0
2011-08-18 10:30:00,49.5,49.53,49.25,49.49,29100.0,49.5,49.53,49.25,49.49,29100.0
2011-08-18 11:00:00,49.49,49.52,49.24,49.33,47800.0,49.49,49.52,49.24,49.33,47800.0
2011-08-18 11:30:00,49.34,49.79,49.34,49.63,28600.0,49.34,49.79,49.34,49.63,28600.0
2011-08-18 12:00:00,49.68,49.98,49.38,49.83,51600.0,49.68,49.98,49.38,49.83,51600.0
2011-08-18 12:30:00,49.85,49.9,49.43,49.53,22100.0,49.85,49.9,49.43,49.53,22100.0
2011-08-18 13:00:00,49.53,49.63,49.24,49.24,40800.0,49.53,49.63,49.24,49.24,40800.0
2011-08-18 13:30:00,49.28,49.36,49.14,49.18,23800.0,49.28,49.36,49.14,49.18,23800.0
2011-08-18 14:00:00,49.18,49.34,48.93,48.97,65500.0,49.18,49.34,48.93,48.97,65500.0
2011-08-18 14:30:00,48.95,49.13,48.93,48.93,44400.0,48.95,49.13,48.93,48.93,44400.0
2011-08-18 15:00:00,48.96,48.99,48.55,48.76,102500.0,48.96,48.99,48.55,48.76,102500.0
2011-08-18 15:30:00,48.76,49.02,48.43,48.92,161600.0,48.76,49.02,48.43,48.92,161600.0
2011-08-19 09:30:00,48.47,49.35,48.07,49.28,99300.0,48.47,49.35,48.07,49.28,99300.0
2011-08-19 10:00:00,49.27,49.56,49.12,49.33,142200.0,49.27,49.56,49.12,49.33,142200.0
2011-08-19 10:30:00,49.35,49.61,49.0,49.27,104600.0,49.35,49.61,49.0,49.27,104600.0
2011-08-19 11:00:00,49.25,49.41,48.9,49.36,38300.0,49.25,49.41,48.9,49.36,38300.0
2011-08-19 11:30:00,49.36,49.94,49.23,49.91,66000.0,49.36,49.94,49.23,49.91,66000.0
2011-08-19 12:00:00,49.95,50.09,49.75,50.03,120700.0,49.95,50.09,49.75,50.03,120700.0
2011-08-19 12:30:00,50.01,50.24,49.92,49.96,105400.0,50.01,50.24,49.92,49.96,105400.0
2011-08-19 13:00:00,49.99,50.18,49.9,50.15,105500.0,49.99,50.18,49.9,50.15,105500.0
2011-08-19 13:30:00,50.12,50.15,49.58,49.69,95400.0,50.12,50.15,49.58,49.69,95400.0
2011-08-19 14:00:00,49.7,49.71,49.23,49.23,70200.0,49.7,49.71,49.23,49.23,70200.0
2011-08-19 14:30:00,49.26,49.41,48.9,48.92,96500.0,49.26,49.41,48.9,48.92,96500.0
2011-08-19 15:00:00,48.95,49.0,48.55,48.68,136500.0,48.95,49.0,48.55,48.68,136500.0
2011-08-19 15:30:00,48.68,48.98,48.42,48.77,180400.0,48.68,48.98,48.42,48.77,180400.0
2011-08-22 09:30:00,49.77,49.99,48.6,48.75,74500.0,49.77,49.99,48.6,48.75,74500.0
2011-08-22 10:00:00,48.7,48.8,48.08,48.48,110800.0,48.7,48.8,48.08,48.48,110800.0
2011-08-22 10:30:00,48.49,48.59,47.84,47.86,83300.0,48.49,48.59,47.84,47.86,83300.0
2011-08-22 11:00:00,47.85,48.05,47.39,47.75,66000.0,47.85,48.05,47.39,47.75,66000.0
2011-08-22 11:30:00,47.78,47.88,47.02,47.19,114900.0,47.78,47.88,47.02,47.19,114900.0
2011-08-22 12:00:00,47.21,47.48,47.08,47.44,79700.0,47.21,47.48,47.08,47.44,79700.0
2011-08-22 12:30:00,47.44,48.02,47.44,47.92,62400.0,47.44,48.02,47.44,47.92,62400.0
2011-08-22 13:00:00,47.95,48.09,47.78,47.82,46400.0,47.95,48.09,47.78,47.82,46400.0
2011-08-22 13:30:00,47.83,47.9,47.45,47.5,39900.0,47.83,47.9,47.45,47.5,39900.0
2011-08-22 14:00:00,47.52,47.57,47.15,47.15,77300.0,47.52,47.57,47.15,47.15,77300.0
2011-08-22 14:30:00,47.2,47.23,46.95,47.01,70500.0,47.2,47.23,46.95,47.01,70500.0
2011-08-22 15:00:00,46.99,47.22,46.99,47.15,126600.0,46.99,47.22,46.99,47.15,126600.0
2011-08-22 15:30:00,47.16,47.42,47.05,47.29,239500.0,47.16,47.42,47.05,47.29,239500.0
2011-08-23 09:30:00,47.48,47.84,47.03,47.55,188600.0,47.48,47.84,47.03,47.55,188600.0
2011-08-23 10:00:00,47.55,47.88,47.55,47.79,49900.0,47.55,47.88,47.55,47.79,49900.0
2011-08-23 10:30:00,47.76,47.8,47.55,47.55,48600.0,47.76,47.8,47.55,47.55,48600.0
2011-08-23 11:00:00,47.55,47.61,47.31,47.55,69900.0,47.55,47.61,47.31,47.55,69900.0
2011-08-23 11:30:00,47.56,47.83,47.44,47.75,43200.0,47.56,47.83,47.44,47.75,43200.0
2011-08-23 12:00:00,47.77,47.81,47.68,47.77,30100.0,47.77,47.81,47.68,47.77,30100.0
2011-08-23 12:30:00,47.76,48.13,47.72,48.01,42800.0,47.76,48.13,47.72,48.01,42800.0
2011-08-23 13:00:00,48.0,48.28,47.99,48.28,110000.0,48.0,48.28,47.99,48.28,110000.0
2011-08-23 13:30:00,48.33,48.6,48.18,48.26,33200.0,48.33,48.6,48.18,48.26,33200.0
2011-08-23 14:00:00,48.25,48.41,48.03,48.24,46400.0,48.25,48.41,48.03,48.24,46400.0
2011-08-23 14:30:00,48.29,48.46,48.17,48.4,36700.0,48.29,48.46,48.17,48.4,36700.0
2011-08-23 15:00:00,48.43,48.91,48.4,48.59,63300.0,48.43,48.91,48.4,48.59,63300.0
2011-08-23 15:30:00,48.57,48.83,48.5,48.77,149700.0,48.57,48.83,48.5,48.77,149700.0
2011-08-24 09:30:00,39.15,40.85,38.87,40.09,3297300.0,39.15,40.85,38.87,40.09,3297300.0
2011-08-24 10:00:00,40.09,40.95,39.88,40.5,1307600.0,40.09,40.95,39.88,40.5,1307600.0
2011-08-24 10:30:00,40.49,41.4,40.21,40.22,875800.0,40.49,41.4,40.21,40.22,875800.0
2011-08-24 11:00:00,40.25,40.9,40.06,40.62,469000.0,40.25,40.9,40.06,40.62,469000.0
2011-08-24 11:30:00,40.63,40.63,39.8,40.01,547000.0,40.63,40.63,39.8,40.01,547000.0
2011-08-24 12:00:00,40.03,40.03,39.68,39.85,485900.0,40.03,40.03,39.68,39.85,485900.0
2011-08-24 12:30:00,39.88,40.15,39.5,40.01,513300.0,39.88,40.15,39.5,40.01,513300.0
2011-08-24 13:00:00,40.0,40.2,39.9,40.04,340000.0,40.0,40.2,39.9,40.04,340000.0
2011-08-24 13:30:00,40.03,40.25,39.96,40.12,416900.0,40.03,40.25,39.96,40.12,416900.0
2011-08-24 14:00:00,40.12,40.24,39.56,39.58,336300.0,40.12,40.24,39.56,39.58,336300.0
2011-08-24 14:30:00,39.59,39.98,39.5,39.64,328600.0,39.59,39.98,39.5,39.64,328600.0
2011-08-24 15:00:00,39.65,39.94,39.57,39.7,431900.0,39.65,39.94,39.57,39.7,431900.0
2011-08-24 15:30:00,39.7,40.0,39.67,39.92,933700.0,39.7,40.0,39.67,39.92,933700.0
2011-08-25 09:30:00,39.82,40.07,39.25,39.65,521100.0,39.82,40.07,39.25,39.65,521100.0
2011-08-25 10:00:00,39.66,40.0,39.55,39.93,435100.0,39.66,40.0,39.55,39.93,435100.0
2011-08-25 10:30:00,39.91,40.12,39.65,39.89,309900.0,39.91,40.12,39.65,39.89,309900.0
2011-08-25 11:00:00,39.89,40.37,39.89,40.07,403600.0,39.89,40.37,39.89,40.07,403600.0
2011-08-25 11:30:00,40.07,40.08,39.76,39.79,103600.0,40.07,40.08,39.76,39.79,103600.0
2011-08-25 12:00:00,39.79,39.86,39.54,39.64,80600.0,39.79,39.86,39.54,39.64,80600.0
2011-08-25 12:30:00,39.64,39.67,39.5,39.58,86700.0,39.64,39.67,39.5,39.58,86700.0
2011-08-25 13:00:00,39.58,39.76,39.55,39.74,68900.0,39.58,39.76,39.55,39.74,68900.0
2011-08-25 13:30:00,39.73,39.75,39.58,39.74,65700.0,39.73,39.75,39.58,39.74,65700.0
2011-08-25 14:00:00,39.74,39.82,39.51,39.61,84300.0,39.74,39.82,39.51,39.61,84300.0
2011-08-25 14:30:00,39.6,39.61,39.52,39.52,89600.0,39.6,39.61,39.52,39.52,89600.0
2011-08-25 15:00:00,39.51,39.72,39.48,39.5,160100.0,39.51,39.72,39.48,39.5,160100.0
2011-08-25 15:30:00,39.49,39.53,39.3,39.3,329900.0,39.49,39.53,39.3,39.3,329900.0
2011-08-26 09:30:00,39.08,39.51,39.03,39.41,217000.0,39.08,39.51,39.03,39.41,217000.0
2011-08-26 10:00:00,39.45,40.13,39.06,39.88,277600.0,39.45,40.13,39.06,39.88,277600.0
2011-08-26 10:30:00,39.89,40.19,39.67,39.91,263600.0,39.89,40.19,39.67,39.91,263600.0
2011-08-26 11:00:00,39.84,40.25,39.76,39.97,251700.0,39.84,40.25,39.76,39.97,251700.0
2011-08-26 11:30:00,39.99,40.12,39.86,40.03,166500.0,39.99,40.12,39.86,40.03,166500.0
2011-08-26 12:00:00,40.06,40.25,39.94,39.99,193800.0,40.06,40.25,39.94,39.99,193800.0
2011-08-26 12:30:00,40.0,40.04,39.83,40.0,121900.0,40.0,40.04,39.83,40.0,121900.0
2011-08-26 13:00:00,39.99,40.21,39.94,40.11,270500.0,39.99,40.21,39.94,40.11,270500.0
2011-08-26 13:30:00,40.14,40.14,39.85,39.96,192400.0,40.14,40.14,39.85,39.96,192400.0
2011-08-26 14:00:00,39.98,40.04,39.58,39.62,238300.0,39.98,40.04,39.58,39.62,238300.0
2011-08-26 14:30:00,39.63,40.02,39.63,39.99,221300.0,39.63,40.02,39.63,39.99,221300.0
2011-08-26 15:00:00,39.99,39.99,39.71,39.9,219700.0,39.99,39.99,39.71,39.9,219700.0
2011-08-26 15:30:00,39.91,40.13,39.9,40.08,700900.0,39.91,40.13,39.9,40.08,700900.0
2011-08-29 09:30:00,40.51,40.99,40.11,40.26,151700.0,40.51,40.99,40.11,40.26,151700.0
2011-08-29 10:00:00,40.24,40.49,39.93,40.07,136700.0,40.24,40.49,39.93,40.07,136700.0
2011-08-29 10:30:00,40.08,40.39,40.06,40.21,87100.0,40.08,40.39,40.06,40.21,87100.0
2011-08-29 11:00:00,40.2,40.32,40.2,40.24,73800.0,40.2,40.32,40.2,40.24,73800.0
2011-08-29 11:30:00,40.25,40.47,40.2,40.21,49000.0,40.25,40.47,40.2,40.21,49000.0
2011-08-29 12:00:00,40.22,40.35,40.06,40.1,81700.0,40.22,40.35,40.06,40.1,81700.0
2011-08-29 12:30:00,40.1,40.39,40.08,40.37,62700.0,40.1,40.39,40.08,40.37,62700.0
2011-08-29 13:00:00,40.37,40.43,40.1,40.15,120500.0,40.37,40.43,40.1,40.15,120500.0
2011-08-29 13:30:00,40.16,40.19,40.02,40.19,85500.0,40.16,40.19,40.02,40.19,85500.0
2011-08-29 14:00:00,40.19,40.39,40.19,40.39,100800.0,40.19,40.39,40.19,40.39,100800.0
2011-08-29 14:30:00,40.41,40.67,40.36,40.56,80200.0,40.41,40.67,40.36,40.56,80200.0
2011-08-29 15:00:00,40.56,40.85,40.49,40.84,136200.0,40.56,40.85,40.49,40.84,136200.0
2011-08-29 15:30:00,40.84,40.91,40.69,40.76,278400.0,40.84,40.91,40.69,40.76,278400.0
2011-08-30 09:30:00,40.5,41.17,40.5,41.1,200800.0,40.5,41.17,40.5,41.1,200800.0
2011-08-30 10:00:00,41.1,41.51,40.65,41.31,180900.0,41.1,41.51,40.65,41.31,180900.0
2011-08-30 10:30:00,41.34,41.76,41.33,41.73,151900.0,41.34,41.76,41.33,41.73,151900.0
2011-08-30 11:00:00,41.72,41.82,41.58,41.63,137600.0,41.72,41.82,41.58,41.63,137600.0
2011-08-30 11:30:00,41.65,41.67,41.54,41.62,91300.0,41.65,41.67,41.54,41.62,91300.0
2011-08-30 12:00:00,41.62,41.7,41.5,41.66,59200.0,41.62,41.7,41.5,41.66,59200.0
2011-08-30 12:30:00,41.62,41.73,41.45,41.68,134800.0,41.62,41.73,41.45,41.68,134800.0
2011-08-30 13:00:00,41.67,41.95,41.57,41.87,56900.0,41.67,41.95,41.57,41.87,56900.0
2011-08-30 13:30:00,41.86,42.07,41.69,42.04,63300.0,41.86,42.07,41.69,42.04,63300.0
2011-08-30 14:00:00,42.03,42.11,41.94,42.11,151700.0,42.03,42.11,41.94,42.11,151700.0
2011-08-30 14:30:00,42.1,42.44,42.07,42.44,133400.0,42.1,42.44,42.07,42.44,133400.0
2011-08-30 15:00:00,42.45,42.65,42.29,42.65,226900.0,42.45,42.65,42.29,42.65,226900.0
2011-08-30 15:30:00,42.66,42.97,42.63,42.63,440100.0,42.66,42.97,42.63,42.63,440100.0
2011-08-31 09:30:00,43.03,43.48,42.52,42.9,116700.0,43.03,43.48,42.52,42.9,116700.0
2011-08-31 10:00:00,42.89,43.03,42.6,43.01,61400.0,42.89,43.03,42.6,43.01,61400.0
2011-08-31 10:30:00,42.97,43.03,42.31,42.42,136500.0,42.97,43.03,42.31,42.42,136500.0
2011-08-31 11:00:00,42.42,42.72,42.17,42.34,103500.0,42.42,42.72,42.17,42.34,103500.0
2011-08-31 11:30:00,42.36,42.75,42.34,42.65,62800.0,42.36,42.75,42.34,42.65,62800.0
2011-08-31 12:00:00,42.65,43.04,42.35,42.99,53600.0,42.65,43.04,42.35,42.99,53600.0
2011-08-31 12:30:00,42.99,43.29,42.99,43.27,67700.0,42.99,43.29,42.99,43.27,67700.0
2011-08-31 13:00:00,43.27,43.3,42.75,42.75,67100.0,43.27,43.3,42.75,42.75,67100.0
2011-08-31 13:30:00,42.76,42.83,42.51,42.51,67100.0,42.76,42.83,42.51,42.51,67100.0
2011-08-31 14:00:00,42.53,42.69,42.43,42.68,52700.0,42.53,42.69,42.43,42.68,52700.0
2011-08-31 14:30:00,42.67,42.75,42.42,42.53,82300.0,42.67,42.75,42.42,42.53,82300.0
2011-08-31 15:00:00,42.5,42.78,42.43,42.78,140700.0,42.5,42.78,42.43,42.78,140700.0
2011-08-31 15:30:00,42.78,43.21,42.76,43.17,296400.0,42.78,43.21,42.76,43.17,296400.0
2011-09-01 09:30:00,42.96,43.15,42.27,42.35,45800.0,42.96,43.15,42.27,42.35,45800.0
2011-09-01 10:00:00,42.31,43.14,42.3,42.99,58400.0,42.31,43.14,42.3,42.99,58400.0
2011-09-01 10:30:00,42.99,43.14,42.59,42.59,90300.0,42.99,43.14,42.59,42.59,90300.0
2011-09-01 11:00:00,42.58,42.76,42.49,42.69,24900.0,42.58,42.76,42.49,42.69,24900.0
2011-09-01 11:30:00,42.72,42.79,42.56,42.73,20700.0,42.72,42.79,42.56,42.73,20700.0
2011-09-01 12:00:00,42.76,43.0,42.69,42.95,78100.0,42.76,43.0,42.69,42.95,78100.0
2011-09-01 12:30:00,42.93,43.03,42.75,42.78,33400.0,42.93,43.03,42.75,42.78,33400.0
2011-09-01 13:00:00,42.79,42.95,42.7,42.94,44100.0,42.79,42.95,42.7,42.94,44100.0
2011-09-01 13:30:00,42.93,43.02,42.79,42.8,89600.0,42.93,43.02,42.79,42.8,89600.0
2011-09-01 14:00:00,42.78,42.86,42.63,42.65,60300.0,42.78,42.86,42.63,42.65,60300.0
2011-09-01 14:30:00,42.64,42.96,42.64,42.94,57500.0,42.64,42.96,42.64,42.94,57500.0
2011-09-01 15:00:00,42.94,42.98,42.85,42.9,85800.0,42.94,42.98,42.85,42.9,85800.0
2011-09-01 15:30:00,42.9,43.01,42.84,42.94,211100.0,42.9,43.01,42.84,42.94,211100.0
2011-09-02 09:30:00,42.21,42.73,41.92,42.54,85200.0,42.21,42.73,41.92,42.54,85200.0
2011-09-02 10:00:00,42.54,42.76,42.37,42.58,82000.0,42.54,42.76,42.37,42.58,82000.0
2011-09-02 10:30:00,42.57,42.61,42.04,42.2,110200.0,42.57,42.61,42.04,42.2,110200.0
2011-09-02 11:00:00,42.23,42.49,42.11,42.39,36200.0,42.23,42.49,42.11,42.39,36200.0
2011-09-02 11:30:00,42.37,42.6,42.27,42.28,16600.0,42.37,42.6,42.27,42.28,16600.0
2011-09-02 12:00:00,42.29,42.36,42.28,42.31,21300.0,42.29,42.36,42.28,42.31,21300.0
2011-09-02 12:30:00,42.3,42.3,42.12,42.18,18700.0,42.3,42.3,42.12,42.18,18700.0
2011-09-02 13:00:00,42.17,42.17,41.93,41.94,31000.0,42.17,42.17,41.93,41.94,31000.0
2011-09-02 13:30:00,41.95,41.97,41.55,41.55,110500.0,41.95,41.97,41.55,41.55,110500.0
2011-09-02 14:00:00,41.55,41.6,41.46,41.48,34700.0,41.55,41.6,41.46,41.48,34700.0
2011-09-02 14:30:00,41.47,41.5,41.29,41.39,42400.0,41.47,41.5,41.29,41.39,42400.0
2011-09-02 15:00:00,41.39,41.76,41.36,41.67,71900.0,41.39,41.76,41.36,41.67,71900.0
2011-09-02 15:30:00,41.67,41.83,41.6,41.63,131500.0,41.67,41.83,41.6,41.63,131500.0
2011-09-06 09:30:00,40.95,42.0,40.68,42.0,129700.0,40.95,42.0,40.68,42.0,129700.0
2011-09-06 10:00:00,42.0,42.3,41.65,41.76,124800.0,42.0,42.3,41.65,41.76,124800.0
2011-09-06 10:30:00,41.77,41.89,41.45,41.89,97200.0,41.77,41.89,41.45,41.89,97200.0
2011-09-06 11:00:00,41.88,42.02,41.76,41.96,64700.0,41.88,42.02,41.76,41.96,64700.0
2011-09-06 11:30:00,41.98,42.15,41.93,42.13,41100.0,41.98,42.15,41.93,42.13,41100.0
2011-09-06 12:00:00,42.12,42.34,42.09,42.2,46500.0,42.12,42.34,42.09,42.2,46500.0
2011-09-06 12:30:00,42.2,42.23,42.09,42.22,55400.0,42.2,42.23,42.09,42.22,55400.0
2011-09-06 13:00:00,42.22,42.51,42.16,42.49,63800.0,42.22,42.51,42.16,42.49,63800.0
2011-09-06 13:30:00,42.5,42.75,42.44,42.71,76800.0,42.5,42.75,42.44,42.71,76800.0
2011-09-06 14:00:00,42.72,43.09,42.7,43.02,98400.0,42.72,43.09,42.7,43.02,98400.0
2011-09-06 14:30:00,43.04,43.11,42.73,42.77,87700.0,43.04,43.11,42.73,42.77,87700.0
2011-09-06 15:00:00,42.78,42.78,42.46,42.53,71200.0,42.78,42.78,42.46,42.53,71200.0
2011-09-06 15:30:00,42.52,42.99,42.43,42.96,124300.0,42.52,42.99,42.43,42.96,124300.0
2011-09-07 09:30:00,43.11,43.29,42.81,43.26,108800.0,43.11,43.29,42.81,43.26,108800.0
2011-09-07 10:00:00,43.25,43.51,43.21,43.39,96800.0,43.25,43.51,43.21,43.39,96800.0
2011-09-07 10:30:00,43.41,43.61,43.24,43.5,60000.0,43.41,43.61,43.24,43.5,60000.0
2011-09-07 11:00:00,43.5,43.75,43.47,43.74,75600.0,43.5,43.75,43.47,43.74,75600.0
2011-09-07 11:30:00,43.75,43.94,43.7,43.91,67700.0,43.75,43.94,43.7,43.91,67700.0
2011-09-07 12:00:00,43.89,44.16,43.86,44.1,69000.0,43.89,44.16,43.86,44.1,69000.0
2011-09-07 12:30:00,44.12,44.24,44.1,44.18,85000.0,44.12,44.24,44.1,44.18,85000.0
2011-09-07 13:00:00,44.18,44.54,44.15,44.49,77800.0,44.18,44.54,44.15,44.49,77800.0
2011-09-07 13:30:00,44.49,44.51,43.9,44.06,58100.0,44.49,44.51,43.9,44.06,58100.0
2011-09-07 14:00:00,44.06,44.19,44.02,44.16,100600.0,44.06,44.19,44.02,44.16,100600.0
2011-09-07 14:30:00,44.17,44.34,44.1,44.17,117000.0,44.17,44.34,44.1,44.17,117000.0
2011-09-07 15:00:00,44.18,44.33,44.09,44.19,132000.0,44.18,44.33,44.09,44.19,132000.0
2011-09-07 15:30:00,44.2,44.48,44.2,44.47,173700.0,44.2,44.48,44.2,44.47,173700.0
2011-09-08 09:30:00,44.23,44.4,43.81,44.12,102900.0,44.23,44.4,43.81,44.12,102900.0
2011-09-08 10:00:00,44.12,44.6,43.87,44.48,123500.0,44.12,44.6,43.87,44.48,123500.0
2011-09-08 10:30:00,44.52,44.55,44.28,44.47,44200.0,44.52,44.55,44.28,44.47,44200.0
2011-09-08 11:00:00,44.44,44.65,44.4,44.45,68300.0,44.44,44.65,44.4,44.45,68300.0
2011-09-08 11:30:00,44.42,44.58,44.39,44.42,34000.0,44.42,44.58,44.39,44.42,34000.0
2011-09-08 12:00:00,44.4,44.73,44.26,44.48,23200.0,44.4,44.73,44.26,44.48,23200.0
2011-09-08 12:30:00,44.49,44.71,44.43,44.7,28700.0,44.49,44.71,44.43,44.7,28700.0
2011-09-08 13:00:00,44.71,44.96,44.67,44.85,63300.0,44.71,44.96,44.67,44.85,63300.0
2011-09-08 13:30:00,44.85,44.92,44.42,44.68,118400.0,44.85,44.92,44.42,44.68,118400.0
2011-09-08 14:00:00,44.63,44.77,44.35,44.43,73600.0,44.63,44.77,44.35,44.43,73600.0
2011-09-08 14:30:00,44.4,44.54,44.27,44.29,83100.0,44.4,44.54,44.27,44.29,83100.0
2011-09-08 15:00:00,44.28,44.43,44.23,44.43,124300.0,44.28,44.43,44.23,44.43,124300.0
2011-09-08 15:30:00,44.45,44.62,44.3,44.55,233700.0,44.45,44.62,44.3,44.55,233700.0
2011-09-09 09:30:00,44.16,44.16,43.41,43.79,119900.0,44.16,44.16,43.41,43.79,119900.0
2011-09-09 10:00:00,43.81,44.0,43.34,43.98,90500.0,43.81,44.0,43.34,43.98,90500.0
2011-09-09 10:30:00,43.97,44.17,43.76,44.06,60800.0,43.97,44.17,43.76,44.06,60800.0
2011-09-09 11:00:00,44.07,44.27,43.75,43.82,88000.0,44.07,44.27,43.75,43.82,88000.0
2011-09-09 11:30:00,43.81,43.83,43.28,43.31,61100.0,43.81,43.83,43.28,43.31,61100.0
2011-09-09 12:00:00,43.3,43.44,43.08,43.12,56300.0,43.3,43.44,43.08,43.12,56300.0
2011-09-09 12:30:00,43.12,43.32,42.96,43.32,90300.0,43.12,43.32,42.96,43.32,90300.0
2011-09-09 13:00:00,43.29,43.3,43.09,43.12,56500.0,43.29,43.3,43.09,43.12,56500.0
2011-09-09 13:30:00,43.11,43.14,42.86,42.89,49700.0,43.11,43.14,42.86,42.89,49700.0
2011-09-09 14:00:00,42.87,43.07,42.67,43.01,96400.0,42.87,43.07,42.67,43.01,96400.0
2011-09-09 14:30:00,43.01,43.17,42.92,42.96,62400.0,43.01,43.17,42.92,42.96,62400.0
2011-09-09 15:00:00,42.96,43.02,42.82,42.86,78700.0,42.96,43.02,42.82,42.86,78700.0
2011-09-09 15:30:00,42.86,43.28,42.86,43.26,173500.0,42.86,43.28,42.86,43.26,173500.0
2011-09-12 09:30:00,42.77,43.46,42.77,43.34,77200.0,42.77,43.46,42.77,43.34,77200.0
2011-09-12 10:00:00,43.39,43.5,42.55,42.6,77700.0,43.39,43.5,42.55,42.6,77700.0
2011-09-12 10:30:00,42.58,42.83,42.35,42.35,37900.0,42.58,42.83,42.35,42.35,37900.0
2011-09-12 11:00:00,42.36,42.84,42.25,42.81,44100.0,42.36,42.84,42.25,42.81,44100.0
2011-09-12 11:30:00,42.82,42.92,42.6,42.6,50400.0,42.82,42.92,42.6,42.6,50400.0
2011-09-12 12:00:00,42.63,42.84,42.59,42.76,26100.0,42.63,42.84,42.59,42.76,26100.0
2011-09-12 12:30:00,42.76,42.77,42.51,42.59,20300.0,42.76,42.77,42.51,42.59,20300.0
2011-09-12 13:00:00,42.58,42.78,42.58,42.72,54100.0,42.58,42.78,42.58,42.72,54100.0
2011-09-12 13:30:00,42.71,42.78,42.52,42.78,45100.0,42.71,42.78,42.52,42.78,45100.0
2011-09-12 14:00:00,42.75,42.78,42.51,42.71,38600.0,42.75,42.78,42.51,42.71,38600.0
2011-09-12 14:30:00,42.71,42.95,42.63,42.7,107500.0,42.71,42.95,42.63,42.7,107500.0
2011-09-12 15:00:00,42.74,43.02,42.67,42.96,101000.0,42.74,43.02,42.67,42.96,101000.0
2011-09-12 15:30:00,42.97,43.41,42.95,43.26,195200.0,42.97,43.41,42.95,43.26,195200.0
2011-09-13 09:30:00,43.26,43.88,43.15,43.5,110500.0,43.26,43.88,43.15,43.5,110500.0
2011-09-13 10:00:00,43.55,43.75,43.52,43.71,72300.0,43.55,43.75,43.52,43.71,72300.0
2011-09-13 10:30:00,43.72,43.75,43.65,43.66,52500.0,43.72,43.75,43.65,43.66,52500.0
2011-09-13 11:00:00,43.65,43.72,43.59,43.65,24800.0,43.65,43.72,43.59,43.65,24800.0
2011-09-13 11:30:00,43.67,43.85,43.64,43.73,32500.0,43.67,43.85,43.64,43.73,32500.0
2011-09-13 12:00:00,43.73,44.03,43.65,43.94,29500.0,43.73,44.03,43.65,43.94,29500.0
2011-09-13 12:30:00,43.93,44.01,43.64,43.86,55800.0,43.93,44.01,43.64,43.86,55800.0
2011-09-13 13:00:00,43.86,44.02,43.86,43.9,23000.0,43.86,44.02,43.86,43.9,23000.0
2011-09-13 13:30:00,43.88,44.14,43.82,44.04,38100.0,43.88,44.14,43.82,44.04,38100.0
2011-09-13 14:00:00,44.03,44.18,43.99,44.18,39300.0,44.03,44.18,43.99,44.18,39300.0
2011-09-13 14:30:00,44.19,44.26,43.94,44.08,51800.0,44.19,44.26,43.94,44.08,51800.0
2011-09-13 15:00:00,44.05,44.17,43.79,44.09,75300.0,44.05,44.17,43.79,44.09,75300.0
2011-09-13 15:30:00,44.11,44.26,43.84,43.89,352200.0,44.11,44.26,43.84,43.89,352200.0
2011-09-14 09:30:00,43.92,44.39,43.8,43.91,110900.0,43.92,44.39,43.8,43.91,110900.0
2011-09-14 10:00:00,43.94,44.19,43.66,43.95,71000.0,43.94,44.19,43.66,43.95,71000.0
2011-09-14 10:30:00,43.94,44.2,43.87,44.16,56900.0,43.94,44.2,43.87,44.16,56900.0
2011-09-14 11:00:00,44.12,44.27,44.1,44.21,44900.0,44.12,44.27,44.1,44.21,44900.0
2011-09-14 11:30:00,44.22,44.37,44.09,44.3,50000.0,44.22,44.37,44.09,44.3,50000.0
2011-09-14 12:00:00,44.3,44.3,44.18,44.25,23400.0,44.3,44.3,44.18,44.25,23400.0
2011-09-14 12:30:00,44.25,44.34,44.07,44.11,60900.0,44.25,44.34,44.07,44.11,60900.0
2011-09-14 13:00:00,44.15,44.35,44.15,44.31,19000.0,44.15,44.35,44.15,44.31,19000.0
2011-09-14 13:30:00,44.32,44.49,44.28,44.32,116900.0,44.32,44.49,44.28,44.32,116900.0
2011-09-14 14:00:00,44.32,44.43,44.18,44.28,83800.0,44.32,44.43,44.18,44.28,83800.0
2011-09-14 14:30:00,44.3,44.48,44.23,44.45,99900.0,44.3,44.48,44.23,44.45,99900.0
2011-09-14 15:00:00,44.45,44.6,44.36,44.57,101800.0,44.45,44.6,44.36,44.57,101800.0
2011-09-14 15:30:00,44.56,44.69,44.25,44.34,206500.0,44.56,44.69,44.25,44.34,206500.0
2011-09-15 09:30:00,43.87,44.4,43.26,43.43,213500.0,43.87,44.4,43.26,43.43,213500.0
2011-09-15 10:00:00,43.43,43.66,43.36,43.6,136700.0,43.43,43.66,43.36,43.6,136700.0
2011-09-15 10:30:00,43.59,43.72,43.5,43.57,81300.0,43.59,43.72,43.5,43.57,81300.0
2011-09-15 11:00:00,43.57,43.62,43.36,43.57,69700.0,43.57,43.62,43.36,43.57,69700.0
2011-09-15 11:30:00,43.57,43.98,43.55,43.7,62400.0,43.57,43.98,43.55,43.7,62400.0
2011-09-15 12:00:00,43.71,43.74,43.57,43.68,67200.0,43.71,43.74,43.57,43.68,67200.0
2011-09-15 12:30:00,43.67,43.89,43.67,43.82,40500.0,43.67,43.89,43.67,43.82,40500.0
2011-09-15 13:00:00,43.82,43.92,43.78,43.8,46500.0,43.82,43.92,43.78,43.8,46500.0
2011-09-15 13:30:00,43.75,43.91,43.72,43.89,32500.0,43.75,43.91,43.72,43.89,32500.0
2011-09-15 14:00:00,43.9,43.97,43.82,43.96,41200.0,43.9,43.97,43.82,43.96,41200.0
2011-09-15 14:30:00,43.96,44.03,43.92,43.96,60600.0,43.96,44.03,43.92,43.96,60600.0
2011-09-15 15:00:00,43.98,44.01,43.76,43.83,100300.0,43.98,44.01,43.76,43.83,100300.0
2011-09-15 15:30:00,43.83,44.21,43.76,44.19,172600.0,43.83,44.21,43.76,44.19,172600.0
2011-09-16 09:30:00,44.25,44.55,43.86,44.2,120100.0,44.25,44.55,43.86,44.2,120100.0
2011-09-16 10:00:00,44.22,44.71,44.15,44.57,75200.0,44.22,44.71,44.15,44.57,75200.0
2011-09-16 10:30:00,44.57,44.64,44.19,44.33,34000.0,44.57,44.64,44.19,44.33,34000.0
2011-09-16 11:00:00,44.36,44.41,44.11,44.27,30800.0,44.36,44.41,44.11,44.27,30800.0
2011-09-16 11:30:00,44.28,44.35,44.07,44.21,53800.0,44.28,44.35,44.07,44.21,53800.0
2011-09-16 12:00:00,44.2,44.23,43.99,44.12,39300.0,44.2,44.23,43.99,44.12,39300.0
2011-09-16 12:30:00,44.14,44.22,44.0,44.02,33400.0,44.14,44.22,44.0,44.02,33400.0
2011-09-16 13:00:00,44.02,44.04,43.91,43.95,34800.0,44.02,44.04,43.91,43.95,34800.0
2011-09-16 13:30:00,43.97,44.0,43.66,43.7,75700.0,43.97,44.0,43.66,43.7,75700.0
2011-09-16 14:00:00,43.69,43.83,43.65,43.7,82200.0,43.69,43.83,43.65,43.7,82200.0
2011-09-16 14:30:00,43.71,43.77,43.58,43.59,112500.0,43.71,43.77,43.58,43.59,112500.0
2011-09-16 15:00:00,43.62,43.65,43.46,43.5,170200.0,43.62,43.65,43.46,43.5,170200.0
2011-09-16 15:30:00,43.49,43.6,43.38,43.58,316200.0,43.49,43.6,43.38,43.58,316200.0
2011-09-19 09:30:00,43.45,43.45,42.79,42.79,70700.0,43.45,43.45,42.79,42.79,70700.0
2011-09-19 10:00:00,42.84,43.2,42.77,42.94,34200.0,42.84,43.2,42.77,42.94,34200.0
2011-09-19 10:30:00,42.96,43.12,42.84,42.88,33100.0,42.96,43.12,42.84,42.88,33100.0
2011-09-19 11:00:00,42.87,43.15,42.87,42.98,25500.0,42.87,43.15,42.87,42.98,25500.0
2011-09-19 11:30:00,42.98,43.4,42.89,43.27,53000.0,42.98,43.4,42.89,43.27,53000.0
2011-09-19 12:00:00,43.28,43.39,42.96,42.98,33100.0,43.28,43.39,42.96,42.98,33100.0
2011-09-19 12:30:00,43.0,43.06,42.8,42.81,22300.0,43.0,43.06,42.8,42.81,22300.0
2011-09-19 13:00:00,42.82,42.92,42.69,42.91,37600.0,42.82,42.92,42.69,42.91,37600.0
2011-09-19 13:30:00,42.89,42.95,42.79,42.83,46300.0,42.89,42.95,42.79,42.83,46300.0
2011-09-19 14:00:00,42.84,42.87,42.63,42.72,50800.0,42.84,42.87,42.63,42.72,50800.0
2011-09-19 14:30:00,42.68,42.84,42.57,42.59,66800.0,42.68,42.84,42.57,42.59,66800.0
2011-09-19 15:00:00,42.59,42.97,42.46,42.9,153000.0,42.59,42.97,42.46,42.9,153000.0
2011-09-19 15:30:00,42.92,43.07,42.73,42.82,216900.0,42.92,43.07,42.73,42.82,216900.0
2011-09-20 09:30:00,43.21,43.46,42.64,42.85,52900.0,43.21,43.46,42.64,42.85,52900.0
2011-09-20 10:00:00,42.86,43.21,42.8,43.17,43300.0,42.86,43.21,42.8,43.17,43300.0
2011-09-20 10:30:00,43.15,43.24,43.04,43.13,81000.0,43.15,43.24,43.04,43.13,81000.0
2011-09-20 11:00:00,43.11,43.2,42.8,42.87,50000.0,43.11,43.2,42.8,42.87,50000.0
2011-09-20 11:30:00,42.85,42.94,42.71,42.9,33100.0,42.85,42.94,42.71,42.9,33100.0
2011-09-20 12:00:00,42.91,42.92,42.7,42.76,15300.0,42.91,42.92,42.7,42.76,15300.0
2011-09-20 12:30:00,42.77,42.8,42.59,42.72,22400.0,42.77,42.8,42.59,42.72,22400.0
2011-09-20 13:00:00,42.73,42.79,42.65,42.78,34900.0,42.73,42.79,42.65,42.78,34900.0
2011-09-20 13:30:00,42.78,42.9,42.71,42.71,35200.0,42.78,42.9,42.71,42.71,35200.0
2011-09-20 14:00:00,42.71,42.82,42.32,42.48,88300.0,42.71,42.82,42.32,42.48,88300.0
2011-09-20 14:30:00,42.48,42.52,42.05,42.31,82500.0,42.48,42.52,42.05,42.31,82500.0
2011-09-20 15:00:00,42.32,42.39,42.12,42.19,66500.0,42.32,42.39,42.12,42.19,66500.0
2011-09-20 15:30:00,42.19,42.37,42.1,42.19,186300.0,42.19,42.37,42.1,42.19,186300.0
2011-09-21 09:30:00,42.28,42.59,41.79,41.93,40200.0,42.28,42.59,41.79,41.93,40200.0
2011-09-21 10:00:00,41.98,42.08,41.58,41.59,30800.0,41.98,42.08,41.58,41.59,30800.0
2011-09-21 10:30:00,41.63,41.84,41.44,41.56,38400.0,41.63,41.84,41.44,41.56,38400.0
2011-09-21 11:00:00,41.57,41.68,41.48,41.58,40900.0,41.57,41.68,41.48,41.58,40900.0
2011-09-21 11:30:00,41.55,41.69,41.49,41.55,61400.0,41.55,41.69,41.49,41.55,61400.0
2011-09-21 12:00:00,41.55,41.7,41.46,41.55,36800.0,41.55,41.7,41.46,41.55,36800.0
2011-09-21 12:30:00,41.55,41.67,41.35,41.45,27500.0,41.55,41.67,41.35,41.45,27500.0
2011-09-21 13:00:00,41.55,41.58,41.33,41.51,51600.0,41.55,41.58,41.33,41.51,51600.0
2011-09-21 13:30:00,41.49,41.67,41.48,41.58,36100.0,41.49,41.67,41.48,41.58,36100.0
2011-09-21 14:00:00,41.58,41.8,41.15,41.59,67300.0,41.58,41.8,41.15,41.59,67300.0
2011-09-21 14:30:00,41.6,41.7,41.04,41.1,98200.0,41.6,41.7,41.04,41.1,98200.0
2011-09-21 15:00:00,41.08,41.33,40.88,40.89,106900.0,41.08,41.33,40.88,40.89,106900.0
2011-09-21 15:30:00,40.89,40.97,40.18,40.19,342600.0,40.89,40.97,40.18,40.19,342600.0
2011-09-22 09:30:00,39.71,40.17,39.67,40.1,247200.0,39.71,40.17,39.67,40.1,247200.0
2011-09-22 10:00:00,40.07,40.48,39.97,40.09,108400.0,40.07,40.48,39.97,40.09,108400.0
2011-09-22 10:30:00,40.1,40.31,39.94,39.95,179600.0,40.1,40.31,39.94,39.95,179600.0
2011-09-22 11:00:00,39.95,40.05,39.91,39.96,93900.0,39.95,40.05,39.91,39.96,93900.0
2011-09-22 11:30:00,39.95,40.25,39.94,40.02,75000.0,39.95,40.25,39.94,40.02,75000.0
2011-09-22 12:00:00,40.04,40.06,39.76,39.84,87500.0,40.04,40.06,39.76,39.84,87500.0
2011-09-22 12:30:00,39.8,39.96,39.75,39.82,42100.0,39.8,39.96,39.75,39.82,42100.0
2011-09-22 13:00:00,39.82,39.87,39.51,39.67,76000.0,39.82,39.87,39.51,39.67,76000.0
2011-09-22 13:30:00,39.67,39.72,39.36,39.39,89400.0,39.67,39.72,39.36,39.39,89400.0
2011-09-22 14:00:00,39.4,40.0,39.39,39.86,85800.0,39.4,40.0,39.39,39.86,85800.0
2011-09-22 14:30:00,39.76,39.79,39.47,39.54,107100.0,39.76,39.79,39.47,39.54,107100.0
2011-09-22 15:00:00,39.55,39.65,39.45,39.61,199300.0,39.55,39.65,39.45,39.61,199300.0
2011-09-22 15:30:00,39.62,40.02,39.56,39.85,288300.0,39.62,40.02,39.56,39.85,288300.0
2011-09-23 09:30:00,40.05,40.78,39.99,40.49,169000.0,40.05,40.78,39.99,40.49,169000.0
2011-09-23 10:00:00,40.42,40.46,40.11,40.23,40700.0,40.42,40.46,40.11,40.23,40700.0
2011-09-23 10:30:00,40.24,40.3,40.09,40.27,122700.0,40.24,40.3,40.09,40.27,122700.0
2011-09-23 11:00:00,40.3,40.67,40.2,40.65,112600.0,40.3,40.67,40.2,40.65,112600.0
2011-09-23 11:30:00,40.66,40.66,40.3,40.66,89000.0,40.66,40.66,40.3,40.66,89000.0
2011-09-23 12:00:00,40.67,40.69,40.4,40.52,39500.0,40.67,40.69,40.4,40.52,39500.0
2011-09-23 12:30:00,40.52,40.56,40.34,40.48,67200.0,40.52,40.56,40.34,40.48,67200.0
2011-09-23 13:00:00,40.51,40.68,40.41,40.41,31100.0,40.51,40.68,40.41,40.41,31100.0
2011-09-23 13:30:00,40.41,40.66,40.39,40.57,39600.0,40.41,40.66,40.39,40.57,39600.0
2011-09-23 14:00:00,40.58,40.68,40.4,40.46,35500.0,40.58,40.68,40.4,40.46,35500.0
2011-09-23 14:30:00,40.46,40.66,40.46,40.58,49700.0,40.46,40.66,40.46,40.58,49700.0
2011-09-23 15:00:00,40.61,40.65,40.43,40.55,117400.0,40.61,40.65,40.43,40.55,117400.0
2011-09-23 15:30:00,40.55,40.74,40.47,40.7,158900.0,40.55,40.74,40.47,40.7,158900.0
2011-09-26 09:30:00,40.5,40.6,38.01,38.01,832100.0,40.5,40.6,38.01,38.01,832100.0
2011-09-26 10:00:00,38.02,38.18,37.2,37.95,758400.0,38.02,38.18,37.2,37.95,758400.0
2011-09-26 10:30:00,37.94,38.27,37.8,37.98,245800.0,37.94,38.27,37.8,37.98,245800.0
2011-09-26 11:00:00,37.99,38.31,37.88,38.02,191500.0,37.99,38.31,37.88,38.02,191500.0
2011-09-26 11:30:00,38.04,38.77,37.97,38.65,422400.0,38.04,38.77,37.97,38.65,422400.0
2011-09-26 12:00:00,38.64,38.99,38.55,38.84,127400.0,38.64,38.99,38.55,38.84,127400.0
2011-09-26 12:30:00,38.82,38.97,38.52,38.95,270900.0,38.82,38.97,38.52,38.95,270900.0
2011-09-26 13:00:00,38.96,39.0,38.4,38.47,101300.0,38.96,39.0,38.4,38.47,101300.0
2011-09-26 13:30:00,38.47,38.49,38.02,38.14,93600.0,38.47,38.49,38.02,38.14,93600.0
2011-09-26 14:00:00,38.14,38.41,38.14,38.24,74500.0,38.14,38.41,38.14,38.24,74500.0
2011-09-26 14:30:00,38.24,38.5,38.21,38.34,79900.0,38.24,38.5,38.21,38.34,79900.0
2011-09-26 15:00:00,38.34,38.61,38.24,38.58,133500.0,38.34,38.61,38.24,38.58,133500.0
2011-09-26 15:30:00,38.56,38.63,38.11,38.35,362700.0,38.56,38.63,38.11,38.35,362700.0
2011-09-27 09:30:00,39.07,39.44,38.75,39.01,133800.0,39.07,39.44,38.75,39.01,133800.0
2011-09-27 10:00:00,38.99,39.1,38.6,39.07,86200.0,38.99,39.1,38.6,39.07,86200.0
2011-09-27 10:30:00,39.02,39.43,38.97,39.28,117500.0,39.02,39.43,38.97,39.28,117500.0
2011-09-27 11:00:00,39.3,39.6,39.26,39.3,90300.0,39.3,39.6,39.26,39.3,90300.0
2011-09-27 11:30:00,39.31,39.55,39.3,39.44,81100.0,39.31,39.55,39.3,39.44,81100.0
2011-09-27 12:00:00,39.45,39.55,39.32,39.35,88100.0,39.45,39.55,39.32,39.35,88100.0
2011-09-27 12:30:00,39.36,39.39,39.24,39.34,56400.0,39.36,39.39,39.24,39.34,56400.0
2011-09-27 13:00:00,39.35,39.42,39.27,39.35,56700.0,39.35,39.42,39.27,39.35,56700.0
2011-09-27 13:30:00,39.37,39.58,39.35,39.5,97200.0,39.37,39.58,39.35,39.5,97200.0
2011-09-27 14:00:00,39.5,39.51,39.46,39.48,58600.0,39.5,39.51,39.46,39.48,58600.0
2011-09-27 14:30:00,39.48,39.57,39.38,39.38,110000.0,39.48,39.57,39.38,39.38,110000.0
2011-09-27 15:00:00,39.38,39.46,39.19,39.29,144800.0,39.38,39.46,39.19,39.29,144800.0
2011-09-27 15:30:00,39.28,39.34,38.95,39.17,257100.0,39.28,39.34,38.95,39.17,257100.0
2011-09-28 09:30:00,39.33,39.59,38.92,39.1,57000.0,39.33,39.59,38.92,39.1,57000.0
2011-09-28 10:00:00,39.11,39.15,38.35,38.48,73100.0,39.11,39.15,38.35,38.48,73100.0
2011-09-28 10:30:00,38.5,38.57,38.3,38.34,130500.0,38.5,38.57,38.3,38.34,130500.0
2011-09-28 11:00:00,38.35,38.35,38.12,38.25,111800.0,38.35,38.35,38.12,38.25,111800.0
2011-09-28 11:30:00,38.22,38.3,38.16,38.29,75300.0,38.22,38.3,38.16,38.29,75300.0
2011-09-28 12:00:00,38.29,38.29,38.01,38.16,44700.0,38.29,38.29,38.01,38.16,44700.0
2011-09-28 12:30:00,38.15,38.21,38.01,38.19,57300.0,38.15,38.21,38.01,38.19,57300.0
2011-09-28 13:00:00,38.19,38.25,38.14,38.2,62900.0,38.19,38.25,38.14,38.2,62900.0
2011-09-28 13:30:00,38.17,38.23,38.01,38.01,50600.0,38.17,38.23,38.01,38.01,50600.0
2011-09-28 14:00:00,38.01,38.11,38.0,38.0,64800.0,38.01,38.11,38.0,38.0,64800.0
2011-09-28 14:30:00,38.0,38.02,37.87,37.97,93400.0,38.0,38.02,37.87,37.97,93400.0
2011-09-28 15:00:00,37.97,38.25,37.9,37.9,118100.0,37.97,38.25,37.9,37.9,118100.0
2011-09-28 15:30:00,37.89,37.93,37.6,37.81,366600.0,37.89,37.93,37.6,37.81,366600.0
2011-09-29 09:30:00,38.34,38.34,37.8,37.93,158500.0,38.34,38.34,37.8,37.93,158500.0
2011-09-29 10:00:00,37.94,38.0,37.55,37.7,96900.0,37.94,38.0,37.55,37.7,96900.0
2011-09-29 10:30:00,37.7,37.7,37.36,37.44,110500.0,37.7,37.7,37.36,37.44,110500.0
2011-09-29 11:00:00,37.45,37.74,37.4,37.7,75700.0,37.45,37.74,37.4,37.7,75700.0
2011-09-29 11:30:00,37.7,37.7,37.49,37.51,58400.0,37.7,37.7,37.49,37.51,58400.0
2011-09-29 12:00:00,37.49,37.55,37.3,37.39,31700.0,37.49,37.55,37.3,37.39,31700.0
2011-09-29 12:30:00,37.35,37.47,37.26,37.33,86200.0,37.35,37.47,37.26,37.33,86200.0
2011-09-29 13:00:00,37.33,37.45,37.15,37.16,201200.0,37.33,37.45,37.15,37.16,201200.0
2011-09-29 13:30:00,37.16,37.22,37.07,37.17,129000.0,37.16,37.22,37.07,37.17,129000.0
2011-09-29 14:00:00,37.2,37.21,36.83,37.13,160500.0,37.2,37.21,36.83,37.13,160500.0
2011-09-29 14:30:00,37.13,37.31,36.98,37.14,109200.0,37.13,37.31,36.98,37.14,109200.0
2011-09-29 15:00:00,37.16,37.18,36.85,37.05,132700.0,37.16,37.18,36.85,37.05,132700.0
2011-09-29 15:30:00,37.08,37.54,37.07,37.47,245600.0,37.08,37.54,37.07,37.47,245600.0
2011-09-30 09:30:00,37.32,37.62,37.01,37.44,109300.0,37.32,37.62,37.01,37.44,109300.0
2011-09-30 10:00:00,37.42,37.63,37.35,37.52,87900.0,37.42,37.63,37.35,37.52,87900.0
2011-09-30 10:30:00,37.54,37.58,37.29,37.47,81000.0,37.54,37.58,37.29,37.47,81000.0
2011-09-30 11:00:00,37.45,37.72,37.45,37.64,72700.0,37.45,37.72,37.45,37.64,72700.0
2011-09-30 11:30:00,37.62,37.7,37.46,37.49,39600.0,37.62,37.7,37.46,37.49,39600.0
2011-09-30 12:00:00,37.49,37.54,37.35,37.43,35500.0,37.49,37.54,37.35,37.43,35500.0
2011-09-30 12:30:00,37.43,37.53,37.4,37.4,45300.0,37.43,37.53,37.4,37.4,45300.0
2011-09-30 13:00:00,37.35,37.51,37.28,37.49,70200.0,37.35,37.51,37.28,37.49,70200.0
2011-09-30 13:30:00,37.49,37.6,37.47,37.5,30900.0,37.49,37.6,37.47,37.5,30900.0
2011-09-30 14:00:00,37.5,37.51,37.4,37.49,84000.0,37.5,37.51,37.4,37.49,84000.0
2011-09-30 14:30:00,37.5,37.75,37.48,37.64,92500.0,37.5,37.75,37.48,37.64,92500.0
2011-09-30 15:00:00,37.65,37.74,37.43,37.55,148300.0,37.65,37.74,37.43,37.55,148300.0
2011-09-30 15:30:00,37.52,37.69,37.45,37.46,189000.0,37.52,37.69,37.45,37.46,189000.0
2011-10-03 09:30:00,37.16,37.69,37.16,37.52,49200.0,37.16,37.69,37.16,37.52,49200.0
2011-10-03 10:00:00,37.5,38.01,37.5,37.72,135700.0,37.5,38.01,37.5,37.72,135700.0
2011-10-03 10:30:00,37.72,37.87,37.5,37.5,36100.0,37.72,37.87,37.5,37.5,36100.0
2011-10-03 11:00:00,37.5,37.64,37.37,37.55,70500.0,37.5,37.64,37.37,37.55,70500.0
2011-10-03 11:30:00,37.55,37.85,37.54,37.72,42000.0,37.55,37.85,37.54,37.72,42000.0
2011-10-03 12:00:00,37.71,37.77,37.5,37.58,72700.0,37.71,37.77,37.5,37.58,72700.0
2011-10-03 12:30:00,37.58,37.58,37.25,37.26,82700.0,37.58,37.58,37.25,37.26,82700.0
2011-10-03 13:00:00,37.26,37.37,37.06,37.16,138900.0,37.26,37.37,37.06,37.16,138900.0
2011-10-03 13:30:00,37.17,37.19,36.82,36.91,83900.0,37.17,37.19,36.82,36.91,83900.0
2011-10-03 14:00:00,36.96,37.5,36.8,37.4,207800.0,36.96,37.5,36.8,37.4,207800.0
2011-10-03 14:30:00,37.4,37.51,37.35,37.38,168000.0,37.4,37.51,37.35,37.38,168000.0
2011-10-03 15:00:00,37.41,37.5,37.35,37.44,176100.0,37.41,37.5,37.35,37.44,176100.0
2011-10-03 15:30:00,37.42,37.6,37.21,37.25,291300.0,37.42,37.6,37.21,37.25,291300.0
2011-10-04 09:30:00,37.0,37.5,36.75,36.76,124000.0,37.0,37.5,36.75,36.76,124000.0
2011-10-04 10:00:00,36.77,37.35,36.75,37.06,94000.0,36.77,37.35,36.75,37.06,94000.0
2011-10-04 10:30:00,37.06,37.44,36.93,37.31,145200.0,37.06,37.44,36.93,37.31,145200.0
2011-10-04 11:00:00,37.35,37.54,37.05,37.12,122800.0,37.35,37.54,37.05,37.12,122800.0
2011-10-04 11:30:00,37.08,37.31,36.98,37.19,42700.0,37.08,37.31,36.98,37.19,42700.0
2011-10-04 12:00:00,37.22,37.54,37.12,37.12,38500.0,37.22,37.54,37.12,37.12,38500.0
2011-10-04 12:30:00,37.14,37.38,37.06,37.13,48300.0,37.14,37.38,37.06,37.13,48300.0
2011-10-04 13:00:00,37.13,37.19,37.0,37.08,62800.0,37.13,37.19,37.0,37.08,62800.0
2011-10-04 13:30:00,37.06,37.08,36.88,36.95,76800.0,37.06,37.08,36.88,36.95,76800.0
2011-10-04 14:00:00,36.95,37.04,36.8,37.02,82500.0,36.95,37.04,36.8,37.02,82500.0
2011-10-04 14:30:00,37.0,37.14,36.79,36.82,123700.0,37.0,37.14,36.79,36.82,123700.0
2011-10-04 15:00:00,36.82,36.96,36.55,36.84,170500.0,36.82,36.96,36.55,36.84,170500.0
2011-10-04 15:30:00,36.85,37.48,36.8,37.44,379100.0,36.85,37.48,36.8,37.44,379100.0
2011-10-05 09:30:00,37.27,37.63,37.09,37.39,48600.0,37.27,37.63,37.09,37.39,48600.0
2011-10-05 10:00:00,37.38,37.61,37.28,37.42,87800.0,37.38,37.61,37.28,37.42,87800.0
2011-10-05 10:30:00,37.46,37.69,37.34,37.59,126900.0,37.46,37.69,37.34,37.59,126900.0
2011-10-05 11:00:00,37.62,37.75,37.45,37.49,140700.0,37.62,37.75,37.45,37.49,140700.0
2011-10-05 11:30:00,37.48,37.62,37.37,37.54,39900.0,37.48,37.62,37.37,37.54,39900.0
2011-10-05 12:00:00,37.55,37.64,37.17,37.18,51500.0,37.55,37.64,37.17,37.18,51500.0
2011-10-05 12:30:00,37.15,37.49,37.14,37.27,101300.0,37.15,37.49,37.14,37.27,101300.0
2011-10-05 13:00:00,37.29,37.52,37.19,37.44,94500.0,37.29,37.52,37.19,37.44,94500.0
2011-10-05 13:30:00,37.44,37.7,37.4,37.6,48800.0,37.44,37.7,37.4,37.6,48800.0
2011-10-05 14:00:00,37.63,37.7,37.3,37.3,140000.0,37.63,37.7,37.3,37.3,140000.0
2011-10-05 14:30:00,37.3,37.68,37.11,37.66,110300.0,37.3,37.68,37.11,37.66,110300.0
2011-10-05 15:00:00,37.65,37.7,37.44,37.61,147800.0,37.65,37.7,37.44,37.61,147800.0
2011-10-05 15:30:00,37.64,38.0,37.64,37.85,271700.0,37.64,38.0,37.64,37.85,271700.0
2011-10-06 09:30:00,37.88,38.26,37.57,37.68,80400.0,37.88,38.26,37.57,37.68,80400.0
2011-10-06 10:00:00,37.7,37.93,37.63,37.9,36200.0,37.7,37.93,37.63,37.9,36200.0
2011-10-06 10:30:00,37.89,38.11,37.85,37.89,104100.0,37.89,38.11,37.85,37.89,104100.0
2011-10-06 11:00:00,37.89,38.0,37.85,37.89,58400.0,37.89,38.0,37.85,37.89,58400.0
2011-10-06 11:30:00,37.88,38.04,37.85,37.98,99600.0,37.88,38.04,37.85,37.98,99600.0
2011-10-06 12:00:00,37.98,38.01,37.87,37.89,95900.0,37.98,38.01,37.87,37.89,95900.0
2011-10-06 12:30:00,37.9,37.97,37.85,37.95,36900.0,37.9,37.97,37.85,37.95,36900.0
2011-10-06 13:00:00,37.93,37.99,37.85,37.97,52700.0,37.93,37.99,37.85,37.97,52700.0
2011-10-06 13:30:00,37.97,38.01,37.86,37.89,99700.0,37.97,38.01,37.86,37.89,99700.0
2011-10-06 14:00:00,37.89,38.0,37.87,37.94,105000.0,37.89,38.0,37.87,37.94,105000.0
2011-10-06 14:30:00,37.94,37.98,37.89,37.96,133100.0,37.94,37.98,37.89,37.96,133100.0
2011-10-06 15:00:00,37.96,37.98,37.84,37.86,164600.0,37.96,37.98,37.84,37.86,164600.0
2011-10-06 15:30:00,37.86,38.02,37.85,37.96,247800.0,37.86,38.02,37.85,37.96,247800.0
2011-10-07 09:30:00,38.14,38.45,37.47,37.93,137500.0,38.14,38.45,37.47,37.93,137500.0
2011-10-07 10:00:00,37.93,37.94,37.53,37.74,95600.0,37.93,37.94,37.53,37.74,95600.0
2011-10-07 10:30:00,37.75,37.78,37.49,37.5,71500.0,37.75,37.78,37.49,37.5,71500.0
2011-10-07 11:00:00,37.5,37.7,37.5,37.52,70000.0,37.5,37.7,37.5,37.52,70000.0
2011-10-07 11:30:00,37.55,37.85,37.46,37.72,124100.0,37.55,37.85,37.46,37.72,124100.0
2011-10-07 12:00:00,37.7,37.72,37.27,37.44,110200.0,37.7,37.72,37.27,37.44,110200.0
2011-10-07 12:30:00,37.44,37.44,37.08,37.16,98900.0,37.44,37.44,37.08,37.16,98900.0
2011-10-07 13:00:00,37.16,37.29,37.14,37.22,52000.0,37.16,37.29,37.14,37.22,52000.0
2011-10-07 13:30:00,37.21,37.29,37.11,37.25,43700.0,37.21,37.29,37.11,37.25,43700.0
2011-10-07 14:00:00,37.26,37.41,37.18,37.24,109900.0,37.26,37.41,37.18,37.24,109900.0
2011-10-07 14:30:00,37.26,37.58,37.25,37.52,150400.0,37.26,37.58,37.25,37.52,150400.0
2011-10-07 15:00:00,37.5,37.8,37.44,37.76,139900.0,37.5,37.8,37.44,37.76,139900.0
2011-10-07 15:30:00,37.74,37.81,37.26,37.3,320600.0,37.74,37.81,37.26,37.3,320600.0
2011-10-10 09:30:00,37.85,38.07,37.61,37.97,64700.0,37.85,38.07,37.61,37.97,64700.0
2011-10-10 10:00:00,37.98,37.98,37.82,37.91,63500.0,37.98,37.98,37.82,37.91,63500.0
2011-10-10 10:30:00,37.91,38.04,37.9,37.92,85100.0,37.91,38.04,37.9,37.92,85100.0
2011-10-10 11:00:00,37.92,37.97,37.89,37.95,37000.0,37.92,37.97,37.89,37.95,37000.0
2011-10-10 11:30:00,37.96,37.96,37.81,37.94,38300.0,37.96,37.96,37.81,37.94,38300.0
2011-10-10 12:00:00,37.92,37.96,37.83,37.9,38700.0,37.92,37.96,37.83,37.9,38700.0
2011-10-10 12:30:00,37.9,37.95,37.78,37.83,29200.0,37.9,37.95,37.78,37.83,29200.0
2011-10-10 13:00:00,37.83,37.92,37.83,37.86,41100.0,37.83,37.92,37.83,37.86,41100.0
2011-10-10 13:30:00,37.87,37.91,37.81,37.88,39800.0,37.87,37.91,37.81,37.88,39800.0
2011-10-10 14:00:00,37.88,37.92,37.76,37.76,53600.0,37.88,37.92,37.76,37.76,53600.0
2011-10-10 14:30:00,37.77,37.86,37.7,37.82,83600.0,37.77,37.86,37.7,37.82,83600.0
2011-10-10 15:00:00,37.82,37.82,37.58,37.63,86900.0,37.82,37.82,37.58,37.63,86900.0
2011-10-10 15:30:00,37.63,37.9,37.54,37.86,190900.0,37.63,37.9,37.54,37.86,190900.0
2011-10-11 09:30:00,38.36,38.67,37.59,38.48,330900.0,38.36,38.67,37.59,38.48,330900.0
2011-10-11 10:00:00,38.48,39.1,38.41,38.92,256600.0,38.48,39.1,38.41,38.92,256600.0
2011-10-11 10:30:00,38.91,39.27,38.79,38.83,170800.0,38.91,39.27,38.79,38.83,170800.0
2011-10-11 11:00:00,38.84,39.11,38.84,38.92,83800.0,38.84,39.11,38.84,38.92,83800.0
2011-10-11 11:30:00,38.93,39.32,38.93,39.18,73700.0,38.93,39.32,38.93,39.18,73700.0
2011-10-11 12:00:00,39.2,39.52,39.01,39.49,196100.0,39.2,39.52,39.01,39.49,196100.0
2011-10-11 12:30:00,39.5,39.52,39.27,39.5,118900.0,39.5,39.52,39.27,39.5,118900.0
2011-10-11 13:00:00,39.48,39.52,39.22,39.49,161000.0,39.48,39.52,39.22,39.49,161000.0
2011-10-11 13:30:00,39.49,40.29,39.45,40.05,179600.0,39.49,40.29,39.45,40.05,179600.0
2011-10-11 14:00:00,40.05,40.09,39.72,39.92,195500.0,40.05,40.09,39.72,39.92,195500.0
2011-10-11 14:30:00,39.94,40.1,39.8,39.81,212600.0,39.94,40.1,39.8,39.81,212600.0
2011-10-11 15:00:00,39.81,39.86,39.56,39.67,202600.0,39.81,39.86,39.56,39.67,202600.0
2011-10-11 15:30:00,39.66,39.9,39.65,39.74,542400.0,39.66,39.9,39.65,39.74,542400.0
2011-10-12 09:30:00,40.05,40.74,39.98,40.4,378100.0,40.05,40.74,39.98,40.4,378100.0
2011-10-12 10:00:00,40.4,40.6,40.17,40.3,286900.0,40.4,40.6,40.17,40.3,286900.0
2011-10-12 10:30:00,40.31,40.51,40.06,40.07,85100.0,40.31,40.51,40.06,40.07,85100.0
2011-10-12 11:00:00,40.06,40.19,39.87,40.19,62300.0,40.06,40.19,39.87,40.19,62300.0
2011-10-12 11:30:00,40.18,40.25,39.94,39.95,75100.0,40.18,40.25,39.94,39.95,75100.0
2011-10-12 12:00:00,39.95,40.05,39.95,40.02,76500.0,39.95,40.05,39.95,40.02,76500.0
2011-10-12 12:30:00,40.02,40.16,39.9,40.1,43400.0,40.02,40.16,39.9,40.1,43400.0
2011-10-12 13:00:00,40.11,40.25,39.88,39.94,81100.0,40.11,40.25,39.88,39.94,81100.0
2011-10-12 13:30:00,39.95,39.97,39.75,39.77,58900.0,39.95,39.97,39.75,39.77,58900.0
2011-10-12 14:00:00,39.78,39.93,39.71,39.87,89300.0,39.78,39.93,39.71,39.87,89300.0
2011-10-12 14:30:00,39.87,39.9,39.63,39.7,85200.0,39.87,39.9,39.63,39.7,85200.0
2011-10-12 15:00:00,39.7,39.8,39.55,39.71,83700.0,39.7,39.8,39.55,39.71,83700.0
2011-10-12 15:30:00,39.71,39.77,39.28,39.4,232800.0,39.71,39.77,39.28,39.4,232800.0
2011-10-13 09:30:00,39.2,39.67,38.74,38.76,42100.0,39.2,39.67,38.74,38.76,42100.0
2011-10-13 10:00:00,38.76,39.1,38.61,38.89,78300.0,38.76,39.1,38.61,38.89,78300.0
2011-10-13 10:30:00,38.87,39.03,38.79,38.83,106300.0,38.87,39.03,38.79,38.83,106300.0
2011-10-13 11:00:00,38.84,39.06,38.8,39.0,106200.0,38.84,39.06,38.8,39.0,106200.0
2011-10-13 11:30:00,39.0,39.21,38.99,39.18,70800.0,39.0,39.21,38.99,39.18,70800.0
2011-10-13 12:00:00,39.19,39.25,39.1,39.11,58500.0,39.19,39.25,39.1,39.11,58500.0
2011-10-13 12:30:00,39.14,39.29,39.13,39.16,28900.0,39.14,39.29,39.13,39.16,28900.0
2011-10-13 13:00:00,39.18,39.42,39.14,39.41,32100.0,39.18,39.42,39.14,39.41,32100.0
2011-10-13 13:30:00,39.42,39.49,39.28,39.38,23500.0,39.42,39.49,39.28,39.38,23500.0
2011-10-13 14:00:00,39.38,39.51,39.32,39.49,29000.0,39.38,39.51,39.32,39.49,29000.0
2011-10-13 14:30:00,39.49,39.77,39.47,39.64,61800.0,39.49,39.77,39.47,39.64,61800.0
2011-10-13 15:00:00,39.63,39.78,39.54,39.61,71000.0,39.63,39.78,39.54,39.61,71000.0
2011-10-13 15:30:00,39.62,39.77,39.48,39.73,255300.0,39.62,39.77,39.48,39.73,255300.0
2011-10-14 09:30:00,39.98,40.02,39.47,39.56,46300.0,39.98,40.02,39.47,39.56,46300.0
2011-10-14 10:00:00,39.52,39.54,39.25,39.43,26300.0,39.52,39.54,39.25,39.43,26300.0
2011-10-14 10:30:00,39.43,39.67,39.38,39.63,41100.0,39.43,39.67,39.38,39.63,41100.0
2011-10-14 11:00:00,39.67,39.75,39.49,39.53,92500.0,39.67,39.75,39.49,39.53,92500.0
2011-10-14 11:30:00,39.55,39.58,39.42,39.55,32400.0,39.55,39.58,39.42,39.55,32400.0
2011-10-14 12:00:00,39.52,39.6,39.49,39.54,17800.0,39.52,39.6,39.49,39.54,17800.0
2011-10-14 12:30:00,39.55,39.65,39.52,39.65,18600.0,39.55,39.65,39.52,39.65,18600.0
2011-10-14 13:00:00,39.65,39.98,39.63,39.85,38200.0,39.65,39.98,39.63,39.85,38200.0
2011-10-14 13:30:00,39.85,40.06,39.85,40.0,69000.0,39.85,40.06,39.85,40.0,69000.0
2011-10-14 14:00:00,39.98,40.0,39.96,39.98,44500.0,39.98,40.0,39.96,39.98,44500.0
2011-10-14 14:30:00,39.99,40.05,39.97,40.04,101800.0,39.99,40.05,39.97,40.04,101800.0
2011-10-14 15:00:00,40.03,40.1,40.01,40.09,113300.0,40.03,40.1,40.01,40.09,113300.0
2011-10-14 15:30:00,40.09,40.22,40.05,40.14,332200.0,40.09,40.22,40.05,40.14,332200.0
2011-10-17 09:30:00,40.0,40.28,39.47,39.55,76000.0,40.0,40.28,39.47,39.55,76000.0
2011-10-17 10:00:00,39.54,39.71,39.28,39.41,106400.0,39.54,39.71,39.28,39.41,106400.0
2011-10-17 10:30:00,39.42,39.54,39.19,39.28,86700.0,39.42,39.54,39.19,39.28,86700.0
2011-10-17 11:00:00,39.28,39.44,39.22,39.3,48000.0,39.28,39.44,39.22,39.3,48000.0
2011-10-17 11:30:00,39.28,39.42,39.22,39.28,48200.0,39.28,39.42,39.22,39.28,48200.0
2011-10-17 12:00:00,39.28,39.4,39.2,39.38,66500.0,39.28,39.4,39.2,39.38,66500.0
2011-10-17 12:30:00,39.38,39.51,39.33,39.36,41700.0,39.38,39.51,39.33,39.36,41700.0
2011-10-17 13:00:00,39.35,39.45,39.24,39.31,49400.0,39.35,39.45,39.24,39.31,49400.0
2011-10-17 13:30:00,39.3,39.43,39.22,39.3,53800.0,39.3,39.43,39.22,39.3,53800.0
2011-10-17 14:00:00,39.3,39.35,39.1,39.22,64000.0,39.3,39.35,39.1,39.22,64000.0
2011-10-17 14:30:00,39.21,39.24,39.09,39.18,89600.0,39.21,39.24,39.09,39.18,89600.0
2011-10-17 15:00:00,39.18,39.37,39.18,39.3,100900.0,39.18,39.37,39.18,39.3,100900.0
2011-10-17 15:30:00,39.29,39.32,39.11,39.18,363600.0,39.29,39.32,39.11,39.18,363600.0
2011-10-18 09:30:00,39.12,39.59,38.9,38.96,79000.0,39.12,39.59,38.9,38.96,79000.0
2011-10-18 10:00:00,38.98,39.43,38.85,39.39,96800.0,38.98,39.43,38.85,39.39,96800.0
2011-10-18 10:30:00,39.4,39.56,39.29,39.44,31600.0,39.4,39.56,39.29,39.44,31600.0
2011-10-18 11:00:00,39.42,39.42,39.09,39.12,30200.0,39.42,39.42,39.09,39.12,30200.0
2011-10-18 11:30:00,39.11,39.56,39.1,39.47,40900.0,39.11,39.56,39.1,39.47,40900.0
2011-10-18 12:00:00,39.46,39.64,39.44,39.62,27800.0,39.46,39.64,39.44,39.62,27800.0
2011-10-18 12:30:00,39.61,39.78,39.55,39.62,25100.0,39.61,39.78,39.55,39.62,25100.0
2011-10-18 13:00:00,39.63,39.77,39.6,39.77,24200.0,39.63,39.77,39.6,39.77,24200.0
2011-10-18 13:30:00,39.75,40.15,39.75,40.0,63700.0,39.75,40.15,39.75,40.0,63700.0
2011-10-18 14:00:00,40.0,40.12,39.92,40.06,57100.0,40.0,40.12,39.92,40.06,57100.0
2011-10-18 14:30:00,40.07,40.14,39.92,40.03,47200.0,40.07,40.14,39.92,40.03,47200.0
2011-10-18 15:00:00,40.01,40.29,40.01,40.06,116400.0,40.01,40.29,40.01,40.06,116400.0
2011-10-18 15:30:00,40.06,40.19,39.91,40.03,340200.0,40.06,40.19,39.91,40.03,340200.0
2011-10-19 09:30:00,40.02,40.55,39.49,39.74,68700.0,40.02,40.55,39.49,39.74,68700.0
2011-10-19 10:00:00,39.77,40.02,39.66,40.0,78300.0,39.77,40.02,39.66,40.0,78300.0
2011-10-19 10:30:00,40.02,40.25,39.89,40.18,42900.0,40.02,40.25,39.89,40.18,42900.0
2011-10-19 11:00:00,40.19,40.19,39.94,40.07,42400.0,40.19,40.19,39.94,40.07,42400.0
2011-10-19 11:30:00,40.07,40.37,40.07,40.12,46200.0,40.07,40.37,40.07,40.12,46200.0
2011-10-19 12:00:00,40.12,40.17,40.0,40.17,24300.0,40.12,40.17,40.0,40.17,24300.0
2011-10-19 12:30:00,40.16,40.4,40.1,40.27,25600.0,40.16,40.4,40.1,40.27,25600.0
2011-10-19 13:00:00,40.29,40.44,40.15,40.15,29700.0,40.29,40.44,40.15,40.15,29700.0
2011-10-19 13:30:00,40.14,40.23,40.07,40.19,31600.0,40.14,40.23,40.07,40.19,31600.0
2011-10-19 14:00:00,40.21,40.21,39.6,39.6,61400.0,40.21,40.21,39.6,39.6,61400.0
2011-10-19 14:30:00,39.6,39.79,39.53,39.73,63100.0,39.6,39.79,39.53,39.73,63100.0
2011-10-19 15:00:00,39.73,39.74,39.57,39.61,63900.0,39.73,39.74,39.57,39.61,63900.0
2011-10-19 15:30:00,39.61,39.78,39.59,39.64,133500.0,39.61,39.78,39.59,39.64,133500.0
2011-10-20 09:30:00,39.72,40.27,39.4,39.64,90000.0,39.72,40.27,39.4,39.64,90000.0
2011-10-20 10:00:00,39.59,40.04,39.54,39.58,58100.0,39.59,40.04,39.54,39.58,58100.0
2011-10-20 10:30:00,39.59,39.83,39.55,39.58,60200.0,39.59,39.83,39.55,39.58,60200.0
2011-10-20 11:00:00,39.58,39.58,39.32,39.38,46200.0,39.58,39.58,39.32,39.38,46200.0
2011-10-20 11:30:00,39.38,39.57,39.35,39.48,48700.0,39.38,39.57,39.35,39.48,48700.0
2011-10-20 12:00:00,39.45,39.47,39.22,39.33,28800.0,39.45,39.47,39.22,39.33,28800.0
2011-10-20 12:30:00,39.36,39.62,39.33,39.61,27300.0,39.36,39.62,39.33,39.61,27300.0
2011-10-20 13:00:00,39.61,40.21,39.59,40.11,41200.0,39.61,40.21,39.59,40.11,41200.0
2011-10-20 13:30:00,40.11,40.24,40.0,40.14,51200.0,40.11,40.24,40.0,40.14,51200.0
2011-10-20 14:00:00,40.12,40.32,40.01,40.32,73900.0,40.12,40.32,40.01,40.32,73900.0
2011-10-20 14:30:00,40.31,40.62,40.26,40.59,77800.0,40.31,40.62,40.26,40.59,77800.0
2011-10-20 15:00:00,40.59,40.59,40.36,40.42,94100.0,40.59,40.59,40.36,40.42,94100.0
2011-10-20 15:30:00,40.43,40.67,40.4,40.59,208800.0,40.43,40.67,40.4,40.59,208800.0
2011-10-21 09:30:00,40.87,41.52,40.73,41.33,85200.0,40.87,41.52,40.73,41.33,85200.0
2011-10-21 10:00:00,41.35,41.66,41.2,41.46,99700.0,41.35,41.66,41.2,41.46,99700.0
2011-10-21 10:30:00,41.49,41.57,41.12,41.18,59900.0,41.49,41.57,41.12,41.18,59900.0
2011-10-21 11:00:00,41.17,41.28,40.96,41.07,131000.0,41.17,41.28,40.96,41.07,131000.0
2011-10-21 11:30:00,41.07,41.08,40.86,40.86,84500.0,41.07,41.08,40.86,40.86,84500.0
2011-10-21 12:00:00,40.85,40.97,40.82,40.83,56300.0,40.85,40.97,40.82,40.83,56300.0
2011-10-21 12:30:00,40.84,40.87,40.59,40.59,60000.0,40.84,40.87,40.59,40.59,60000.0
2011-10-21 13:00:00,40.61,40.61,40.38,40.43,77900.0,40.61,40.61,40.38,40.43,77900.0
2011-10-21 13:30:00,40.43,40.44,40.25,40.29,80200.0,40.43,40.44,40.25,40.29,80200.0
2011-10-21 14:00:00,40.29,40.4,40.24,40.26,68200.0,40.29,40.4,40.24,40.26,68200.0
2011-10-21 14:30:00,40.26,40.36,40.22,40.36,86000.0,40.26,40.36,40.22,40.36,86000.0
2011-10-21 15:00:00,40.36,40.41,40.29,40.35,102000.0,40.36,40.41,40.29,40.35,102000.0
2011-10-21 15:30:00,40.35,40.66,40.13,40.66,301400.0,40.35,40.66,40.13,40.66,301400.0
2011-10-24 09:30:00,40.79,41.5,40.69,41.47,122500.0,40.79,41.5,40.69,41.47,122500.0
2011-10-24 10:00:00,41.45,41.75,41.43,41.68,108500.0,41.45,41.75,41.43,41.68,108500.0
2011-10-24 10:30:00,41.7,41.99,41.63,41.91,131800.0,41.7,41.99,41.63,41.91,131800.0
2011-10-24 11:00:00,41.91,42.08,41.85,42.05,55900.0,41.91,42.08,41.85,42.05,55900.0
2011-10-24 11:30:00,42.07,42.3,41.98,42.08,83000.0,42.07,42.3,41.98,42.08,83000.0
2011-10-24 12:00:00,42.06,42.12,41.92,41.95,34200.0,42.06,42.12,41.92,41.95,34200.0
2011-10-24 12:30:00,41.95,42.09,41.87,42.08,52800.0,41.95,42.09,41.87,42.08,52800.0
2011-10-24 13:00:00,42.1,42.23,42.05,42.12,44800.0,42.1,42.23,42.05,42.12,44800.0
2011-10-24 13:30:00,42.13,42.36,42.07,42.13,66200.0,42.13,42.36,42.07,42.13,66200.0
2011-10-24 14:00:00,42.13,42.29,42.06,42.22,83300.0,42.13,42.29,42.06,42.22,83300.0
2011-10-24 14:30:00,42.2,42.25,42.11,42.22,67300.0,42.2,42.25,42.11,42.22,67300.0
2011-10-24 15:00:00,42.21,42.25,41.99,42.0,87300.0,42.21,42.25,41.99,42.0,87300.0
2011-10-24 15:30:00,42.0,42.21,41.95,42.17,127300.0,42.0,42.21,41.95,42.17,127300.0
2011-10-25 09:30:00,42.11,42.41,41.59,41.85,64400.0,42.11,42.41,41.59,41.85,64400.0
2011-10-25 10:00:00,41.83,42.03,41.57,42.01,42200.0,41.83,42.03,41.57,42.01,42200.0
2011-10-25 10:30:00,42.01,42.18,41.87,41.88,29800.0,42.01,42.18,41.87,41.88,29800.0
2011-10-25 11:00:00,41.87,41.92,41.6,41.66,34500.0,41.87,41.92,41.6,41.66,34500.0
2011-10-25 11:30:00,41.66,41.79,41.53,41.63,32800.0,41.66,41.79,41.53,41.63,32800.0
2011-10-25 12:00:00,41.63,42.1,41.57,42.1,55500.0,41.63,42.1,41.57,42.1,55500.0
2011-10-25 12:30:00,42.08,42.13,41.67,41.69,41300.0,42.08,42.13,41.67,41.69,41300.0
2011-10-25 13:00:00,41.73,41.8,41.53,41.54,41400.0,41.73,41.8,41.53,41.54,41400.0
2011-10-25 13:30:00,41.55,41.61,41.45,41.49,47700.0,41.55,41.61,41.45,41.49,47700.0
2011-10-25 14:00:00,41.49,41.51,41.3,41.34,41700.0,41.49,41.51,41.3,41.34,41700.0
2011-10-25 14:30:00,41.32,41.54,41.32,41.53,43100.0,41.32,41.54,41.32,41.53,43100.0
2011-10-25 15:00:00,41.58,41.68,41.38,41.45,42200.0,41.58,41.68,41.38,41.45,42200.0
2011-10-25 15:30:00,41.45,41.58,41.3,41.42,128400.0,41.45,41.58,41.3,41.42,128400.0
2011-10-26 09:30:00,41.79,42.24,41.46,41.75,67800.0,41.79,42.24,41.46,41.75,67800.0
2011-10-26 10:00:00,41.72,41.72,41.17,41.27,48200.0,41.72,41.72,41.17,41.27,48200.0
2011-10-26 10:30:00,41.27,41.5,41.04,41.15,115100.0,41.27,41.5,41.04,41.15,115100.0
2011-10-26 11:00:00,41.14,41.38,41.04,41.22,55600.0,41.14,41.38,41.04,41.22,55600.0
2011-10-26 11:30:00,41.22,41.5,41.19,41.23,50800.0,41.22,41.5,41.19,41.23,50800.0
2011-10-26 12:00:00,41.22,41.42,41.14,41.4,37500.0,41.22,41.42,41.14,41.4,37500.0
2011-10-26 12:30:00,41.4,41.57,41.33,41.44,85400.0,41.4,41.57,41.33,41.44,85400.0
2011-10-26 13:00:00,41.44,41.51,41.33,41.5,34400.0,41.44,41.51,41.33,41.5,34400.0
2011-10-26 13:30:00,41.52,41.84,41.42,41.69,79900.0,41.52,41.84,41.42,41.69,79900.0
2011-10-26 14:00:00,41.7,41.74,41.32,41.4,110200.0,41.7,41.74,41.32,41.4,110200.0
2011-10-26 14:30:00,41.39,41.64,41.3,41.31,103900.0,41.39,41.64,41.3,41.31,103900.0
2011-10-26 15:00:00,41.3,41.75,41.29,41.67,153600.0,41.3,41.75,41.29,41.67,153600.0
2011-10-26 15:30:00,41.68,41.75,41.38,41.43,183400.0,41.68,41.75,41.38,41.43,183400.0
2011-10-27 09:30:00,43.16,43.97,42.27,42.55,392100.0,43.16,43.97,42.27,42.55,392100.0
2011-10-27 10:00:00,42.56,42.76,42.14,42.23,177800.0,42.56,42.76,42.14,42.23,177800.0
2011-10-27 10:30:00,42.24,42.31,42.02,42.16,125700.0,42.24,42.31,42.02,42.16,125700.0
2011-10-27 11:00:00,42.14,42.18,41.78,42.16,98500.0,42.14,42.18,41.78,42.16,98500.0
2011-10-27 11:30:00,42.19,42.77,42.08,42.73,92700.0,42.19,42.77,42.08,42.73,92700.0
2011-10-27 12:00:00,42.74,43.07,42.55,42.69,86600.0,42.74,43.07,42.55,42.69,86600.0
2011-10-27 12:30:00,42.68,42.89,42.68,42.76,49900.0,42.68,42.89,42.68,42.76,49900.0
2011-10-27 13:00:00,42.76,43.0,42.69,42.84,82300.0,42.76,43.0,42.69,42.84,82300.0
2011-10-27 13:30:00,42.85,43.33,42.8,43.25,89500.0,42.85,43.33,42.8,43.25,89500.0
2011-10-27 14:00:00,43.25,43.41,42.88,43.3,112900.0,43.25,43.41,42.88,43.3,112900.0
2011-10-27 14:30:00,43.3,43.51,43.02,43.14,134900.0,43.3,43.51,43.02,43.14,134900.0
2011-10-27 15:00:00,43.17,43.56,43.11,43.48,139100.0,43.17,43.56,43.11,43.48,139100.0
2011-10-27 15:30:00,43.48,43.96,43.42,43.72,406300.0,43.48,43.96,43.42,43.72,406300.0
2011-10-28 09:30:00,43.62,43.98,43.46,43.56,101600.0,43.62,43.98,43.46,43.56,101600.0
2011-10-28 10:00:00,43.57,44.04,43.5,44.01,71900.0,43.57,44.04,43.5,44.01,71900.0
2011-10-28 10:30:00,44.0,44.07,43.78,43.88,47100.0,44.0,44.07,43.78,43.88,47100.0
2011-10-28 11:00:00,43.92,44.31,43.88,44.21,39300.0,43.92,44.31,43.88,44.21,39300.0
2011-10-28 11:30:00,44.21,44.48,44.17,44.18,132400.0,44.21,44.48,44.17,44.18,132400.0
2011-10-28 12:00:00,44.19,44.41,44.16,44.33,31100.0,44.19,44.41,44.16,44.33,31100.0
2011-10-28 12:30:00,44.34,44.49,44.3,44.49,29100.0,44.34,44.49,44.3,44.49,29100.0
2011-10-28 13:00:00,44.5,44.75,44.44,44.7,44300.0,44.5,44.75,44.44,44.7,44300.0
2011-10-28 13:30:00,44.72,44.94,44.58,44.81,70900.0,44.72,44.94,44.58,44.81,70900.0
2011-10-28 14:00:00,44.8,44.81,44.55,44.58,60900.0,44.8,44.81,44.55,44.58,60900.0
2011-10-28 14:30:00,44.59,44.75,44.5,44.7,58400.0,44.59,44.75,44.5,44.7,58400.0
2011-10-28 15:00:00,44.71,44.76,44.55,44.59,97200.0,44.71,44.76,44.55,44.59,97200.0
2011-10-28 15:30:00,44.59,44.94,44.55,44.82,217200.0,44.59,44.94,44.55,44.82,217200.0
2011-10-31 09:30:00,44.59,44.8,43.9,43.91,106600.0,44.59,44.8,43.9,43.91,106600.0
2011-10-31 10:00:00,43.97,43.97,43.29,43.44,85700.0,43.97,43.97,43.29,43.44,85700.0
2011-10-31 10:30:00,43.41,43.54,43.13,43.13,76900.0,43.41,43.54,43.13,43.13,76900.0
2011-10-31 11:00:00,43.14,43.31,42.97,43.2,58100.0,43.14,43.31,42.97,43.2,58100.0
2011-10-31 11:30:00,43.19,43.34,43.1,43.11,73500.0,43.19,43.34,43.1,43.11,73500.0
2011-10-31 12:00:00,43.1,43.17,43.0,43.0,44000.0,43.1,43.17,43.0,43.0,44000.0
2011-10-31 12:30:00,43.03,43.38,43.0,43.36,54700.0,43.03,43.38,43.0,43.36,54700.0
2011-10-31 13:00:00,43.35,43.61,43.32,43.6,51000.0,43.35,43.61,43.32,43.6,51000.0
2011-10-31 13:30:00,43.59,43.92,43.59,43.86,84100.0,43.59,43.92,43.59,43.86,84100.0
2011-10-31 14:00:00,43.84,44.0,43.8,44.0,85100.0,43.84,44.0,43.8,44.0,85100.0
2011-10-31 14:30:00,44.01,44.28,43.98,44.16,80800.0,44.01,44.28,43.98,44.16,80800.0
2011-10-31 15:00:00,44.16,44.17,43.91,44.0,122800.0,44.16,44.17,43.91,44.0,122800.0
2011-10-31 15:30:00,44.0,44.0,43.63,43.72,246900.0,44.0,44.0,43.63,43.72,246900.0
2011-11-01 09:30:00,43.11,43.15,42.5,42.85,91300.0,43.11,43.15,42.5,42.85,91300.0
2011-11-01 10:00:00,42.84,43.0,42.62,42.75,114600.0,42.84,43.0,42.62,42.75,114600.0
2011-11-01 10:30:00,42.78,42.78,42.37,42.51,86200.0,42.78,42.78,42.37,42.51,86200.0
2011-11-01 11:00:00,42.56,42.96,42.55,42.62,86800.0,42.56,42.96,42.55,42.62,86800.0
2011-11-01 11:30:00,42.62,42.64,42.0,42.0,79500.0,42.62,42.64,42.0,42.0,79500.0
2011-11-01 12:00:00,42.0,42.09,41.82,41.91,100600.0,42.0,42.09,41.82,41.91,100600.0
2011-11-01 12:30:00,41.91,42.15,41.81,41.83,34700.0,41.91,42.15,41.81,41.83,34700.0
2011-11-01 13:00:00,41.85,42.09,41.7,42.06,63300.0,41.85,42.09,41.7,42.06,63300.0
2011-11-01 13:30:00,42.07,42.31,41.82,41.85,77900.0,42.07,42.31,41.82,41.85,77900.0
2011-11-01 14:00:00,41.85,42.23,41.82,42.23,58900.0,41.85,42.23,41.82,42.23,58900.0
2011-11-01 14:30:00,42.21,42.39,42.04,42.11,118400.0,42.21,42.39,42.04,42.11,118400.0
2011-11-01 15:00:00,42.12,42.18,41.86,41.94,112000.0,42.12,42.18,41.86,41.94,112000.0
2011-11-01 15:30:00,41.92,42.13,41.67,41.8,222600.0,41.92,42.13,41.67,41.8,222600.0
2011-11-02 09:30:00,42.28,42.5,40.73,40.73,90200.0,42.28,42.5,40.73,40.73,90200.0
2011-11-02 10:00:00,40.78,41.56,40.76,41.31,64400.0,40.78,41.56,40.76,41.31,64400.0
2011-11-02 10:30:00,41.33,41.58,41.06,41.41,43800.0,41.33,41.58,41.06,41.41,43800.0
2011-11-02 11:00:00,41.43,41.54,41.3,41.32,41700.0,41.43,41.54,41.3,41.32,41700.0
2011-11-02 11:30:00,41.36,41.42,41.26,41.29,51400.0,41.36,41.42,41.26,41.29,51400.0
2011-11-02 12:00:00,41.32,41.33,40.96,41.11,46600.0,41.32,41.33,40.96,41.11,46600.0
2011-11-02 12:30:00,41.07,41.17,40.83,40.83,55700.0,41.07,41.17,40.83,40.83,55700.0
2011-11-02 13:00:00,40.85,40.87,40.51,40.62,50800.0,40.85,40.87,40.51,40.62,50800.0
2011-11-02 13:30:00,40.63,41.05,40.6,40.76,48200.0,40.63,41.05,40.6,40.76,48200.0
2011-11-02 14:00:00,40.76,40.8,40.5,40.57,63300.0,40.76,40.8,40.5,40.57,63300.0
2011-11-02 14:30:00,40.58,40.74,40.52,40.63,71100.0,40.58,40.74,40.52,40.63,71100.0
2011-11-02 15:00:00,40.64,41.09,40.63,40.98,125800.0,40.64,41.09,40.63,40.98,125800.0
2011-11-02 15:30:00,41.0,41.19,40.9,41.09,172000.0,41.0,41.19,40.9,41.09,172000.0
2011-11-03 09:30:00,41.5,41.88,40.96,40.98,71000.0,41.5,41.88,40.96,40.98,71000.0
2011-11-03 10:00:00,41.01,41.36,40.59,41.29,74000.0,41.01,41.36,40.59,41.29,74000.0
2011-11-03 10:30:00,41.3,41.9,41.22,41.63,87700.0,41.3,41.9,41.22,41.63,87700.0
2011-11-03 11:00:00,41.6,42.15,41.45,42.07,56300.0,41.6,42.15,41.45,42.07,56300.0
2011-11-03 11:30:00,42.09,42.28,41.99,42.01,71300.0,42.09,42.28,41.99,42.01,71300.0
2011-11-03 12:00:00,42.02,42.2,41.68,41.75,92400.0,42.02,42.2,41.68,41.75,92400.0
2011-11-03 12:30:00,41.76,42.08,41.63,42.06,41100.0,41.76,42.08,41.63,42.06,41100.0
2011-11-03 13:00:00,42.07,42.24,42.0,42.15,41000.0,42.07,42.24,42.0,42.15,41000.0
2011-11-03 13:30:00,42.12,42.14,41.82,41.86,43700.0,42.12,42.14,41.82,41.86,43700.0
2011-11-03 14:00:00,41.88,42.02,41.66,41.72,56300.0,41.88,42.02,41.66,41.72,56300.0
2011-11-03 14:30:00,41.73,41.88,41.47,41.61,60600.0,41.73,41.88,41.47,41.61,60600.0
2011-11-03 15:00:00,41.59,41.93,41.58,41.9,88300.0,41.59,41.93,41.58,41.9,88300.0
2011-11-03 15:30:00,41.89,42.07,41.88,42.03,313900.0,41.89,42.07,41.88,42.03,313900.0
2011-11-04 09:30:00,42.37,42.8,41.67,42.28,86300.0,42.37,42.8,41.67,42.28,86300.0
2011-11-04 10:00:00,42.28,42.34,42.0,42.12,82400.0,42.28,42.34,42.0,42.12,82400.0
2011-11-04 10:30:00,42.09,42.09,41.65,42.08,51900.0,42.09,42.09,41.65,42.08,51900.0
2011-11-04 11:00:00,42.07,42.29,42.02,42.18,34300.0,42.07,42.29,42.02,42.18,34300.0
2011-11-04 11:30:00,42.17,42.44,42.11,42.42,36300.0,42.17,42.44,42.11,42.42,36300.0
2011-11-04 12:00:00,42.42,42.56,42.25,42.39,37500.0,42.42,42.56,42.25,42.39,37500.0
2011-11-04 12:30:00,42.39,42.42,42.07,42.28,25700.0,42.39,42.42,42.07,42.28,25700.0
2011-11-04 13:00:00,42.28,42.53,42.21,42.5,33100.0,42.28,42.53,42.21,42.5,33100.0
2011-11-04 13:30:00,42.49,42.77,42.44,42.71,38600.0,42.49,42.77,42.44,42.71,38600.0
2011-11-04 14:00:00,42.69,42.69,42.43,42.46,49800.0,42.69,42.69,42.43,42.46,49800.0
2011-11-04 14:30:00,42.48,42.52,42.24,42.31,53400.0,42.48,42.52,42.24,42.31,53400.0
2011-11-04 15:00:00,42.32,42.35,42.02,42.1,73400.0,42.32,42.35,42.02,42.1,73400.0
2011-11-04 15:30:00,42.08,42.31,42.07,42.26,164800.0,42.08,42.31,42.07,42.26,164800.0
2011-11-07 09:30:00,42.44,43.27,42.39,42.41,68900.0,42.44,43.27,42.39,42.41,68900.0
2011-11-07 10:00:00,42.4,42.43,41.9,41.95,71600.0,42.4,42.43,41.9,41.95,71600.0
2011-11-07 10:30:00,41.93,41.93,41.42,41.57,80100.0,41.93,41.93,41.42,41.57,80100.0
2011-11-07 11:00:00,41.55,41.87,41.44,41.68,64600.0,41.55,41.87,41.44,41.68,64600.0
2011-11-07 11:30:00,41.67,41.86,41.54,41.59,48200.0,41.67,41.86,41.54,41.59,48200.0
2011-11-07 12:00:00,41.59,41.64,41.26,41.31,43100.0,41.59,41.64,41.26,41.31,43100.0
2011-11-07 12:30:00,41.31,41.49,41.3,41.43,33200.0,41.31,41.49,41.3,41.43,33200.0
2011-11-07 13:00:00,41.43,41.8,41.42,41.71,38400.0,41.43,41.8,41.42,41.71,38400.0
2011-11-07 13:30:00,41.7,41.87,41.59,41.81,37800.0,41.7,41.87,41.59,41.81,37800.0
2011-11-07 14:00:00,41.81,42.17,41.81,42.15,54900.0,41.81,42.17,41.81,42.15,54900.0
2011-11-07 14:30:00,42.14,42.24,42.01,42.21,56400.0,42.14,42.24,42.01,42.21,56400.0
2011-11-07 15:00:00,42.21,42.33,42.11,42.15,74400.0,42.21,42.33,42.11,42.15,74400.0
2011-11-07 15:30:00,42.15,42.53,42.15,42.46,213000.0,42.15,42.53,42.15,42.46,213000.0
2011-11-08 09:30:00,42.61,43.16,42.12,42.55,85100.0,42.61,43.16,42.12,42.55,85100.0
2011-11-08 10:00:00,42.56,42.7,41.96,42.08,63500.0,42.56,42.7,41.96,42.08,63500.0
2011-11-08 10:30:00,42.04,42.47,41.97,42.31,52700.0,42.04,42.47,41.97,42.31,52700.0
2011-11-08 11:00:00,42.28,42.35,42.05,42.24,58700.0,42.28,42.35,42.05,42.24,58700.0
2011-11-08 11:30:00,42.26,42.48,42.06,42.29,36700.0,42.26,42.48,42.06,42.29,36700.0
2011-11-08 12:00:00,42.3,42.59,42.26,42.52,36400.0,42.3,42.59,42.26,42.52,36400.0
2011-11-08 12:30:00,42.54,42.65,42.47,42.56,37100.0,42.54,42.65,42.47,42.56,37100.0
2011-11-08 13:00:00,42.54,42.72,42.52,42.72,51600.0,42.54,42.72,42.52,42.72,51600.0
2011-11-08 13:30:00,42.72,43.15,42.65,43.05,59800.0,42.72,43.15,42.65,43.05,59800.0
2011-11-08 14:00:00,43.03,43.15,42.84,43.08,63800.0,43.03,43.15,42.84,43.08,63800.0
2011-11-08 14:30:00,43.1,43.66,43.1,43.53,176500.0,43.1,43.66,43.1,43.53,176500.0
2011-11-08 15:00:00,43.51,43.75,43.41,43.51,257200.0,43.51,43.75,43.41,43.51,257200.0
2011-11-08 15:30:00,43.5,43.55,43.12,43.27,261900.0,43.5,43.55,43.12,43.27,261900.0
2011-11-09 09:30:00,42.3,42.72,42.15,42.3,60000.0,42.3,42.72,42.15,42.3,60000.0
2011-11-09 10:00:00,42.32,42.77,42.26,42.62,64000.0,42.32,42.77,42.26,42.62,64000.0
2011-11-09 10:30:00,42.55,42.92,42.55,42.91,68400.0,42.55,42.92,42.55,42.91,68400.0
2011-11-09 11:00:00,42.92,43.03,42.73,42.8,40400.0,42.92,43.03,42.73,42.8,40400.0
2011-11-09 11:30:00,42.79,43.17,42.77,43.06,46000.0,42.79,43.17,42.77,43.06,46000.0
2011-11-09 12:00:00,43.07,43.16,43.03,43.05,59700.0,43.07,43.16,43.03,43.05,59700.0
2011-11-09 12:30:00,43.04,43.1,42.7,42.74,56100.0,43.04,43.1,42.7,42.74,56100.0
2011-11-09 13:00:00,42.74,42.83,42.6,42.69,47000.0,42.74,42.83,42.6,42.69,47000.0
2011-11-09 13:30:00,42.68,42.69,42.54,42.61,48000.0,42.68,42.69,42.54,42.61,48000.0
2011-11-09 14:00:00,42.61,42.62,42.36,42.53,71600.0,42.61,42.62,42.36,42.53,71600.0
2011-11-09 14:30:00,42.53,42.69,42.41,42.62,84400.0,42.53,42.69,42.41,42.62,84400.0
2011-11-09 15:00:00,42.57,42.76,42.54,42.67,94600.0,42.57,42.76,42.54,42.67,94600.0
2011-11-09 15:30:00,42.67,42.7,42.39,42.55,213400.0,42.67,42.7,42.39,42.55,213400.0
2011-11-10 09:30:00,42.7,43.6,41.81,41.91,58500.0,42.7,43.6,41.81,41.91,58500.0
2011-11-10 10:00:00,41.9,42.03,41.67,41.78,84800.0,41.9,42.03,41.67,41.78,84800.0
2011-11-10 10:30:00,41.76,41.78,41.32,41.41,48500.0,41.76,41.78,41.32,41.41,48500.0
2011-11-10 11:00:00,41.44,41.95,41.4,41.81,58000.0,41.44,41.95,41.4,41.81,58000.0
2011-11-10 11:30:00,41.81,42.03,41.8,41.93,47300.0,41.81,42.03,41.8,41.93,47300.0
2011-11-10 12:00:00,41.94,42.14,41.9,41.95,37800.0,41.94,42.14,41.9,41.95,37800.0
2011-11-10 12:30:00,41.95,42.08,41.87,42.03,30800.0,41.95,42.08,41.87,42.03,30800.0
2011-11-10 13:00:00,42.01,42.23,41.96,42.05,29400.0,42.01,42.23,41.96,42.05,29400.0
2011-11-10 13:30:00,42.07,42.16,41.96,42.15,46300.0,42.07,42.16,41.96,42.15,46300.0
2011-11-10 14:00:00,42.16,42.16,41.88,41.91,48000.0,42.16,42.16,41.88,41.91,48000.0
2011-11-10 14:30:00,41.92,41.95,41.8,41.82,68000.0,41.92,41.95,41.8,41.82,68000.0
2011-11-10 15:00:00,41.83,42.0,41.77,41.95,115700.0,41.83,42.0,41.77,41.95,115700.0
2011-11-10 15:30:00,41.92,42.13,41.78,42.01,273900.0,41.92,42.13,41.78,42.01,273900.0
2011-11-11 09:30:00,42.44,42.6,41.78,41.93,72300.0,42.44,42.6,41.78,41.93,72300.0
2011-11-11 10:00:00,41.96,42.21,41.94,42.08,64900.0,41.96,42.21,41.94,42.08,64900.0
2011-11-11 10:30:00,42.08,42.24,41.94,42.04,125100.0,42.08,42.24,41.94,42.04,125100.0
2011-11-11 11:00:00,42.03,42.05,41.86,41.9,38200.0,42.03,42.05,41.86,41.9,38200.0
2011-11-11 11:30:00,41.93,42.09,41.75,41.76,34400.0,41.93,42.09,41.75,41.76,34400.0
2011-11-11 12:00:00,41.75,42.05,41.75,41.82,30200.0,41.75,42.05,41.75,41.82,30200.0
2011-11-11 12:30:00,41.82,42.01,41.75,42.01,50000.0,41.82,42.01,41.75,42.01,50000.0
2011-11-11 13:00:00,42.0,42.07,41.77,41.77,34500.0,42.0,42.07,41.77,41.77,34500.0
2011-11-11 13:30:00,41.79,41.81,41.7,41.77,48100.0,41.79,41.81,41.7,41.77,48100.0
2011-11-11 14:00:00,41.77,41.9,41.68,41.82,59300.0,41.77,41.9,41.68,41.82,59300.0
2011-11-11 14:30:00,41.83,41.87,41.58,41.65,68600.0,41.83,41.87,41.58,41.65,68600.0
2011-11-11 15:00:00,41.64,41.75,41.47,41.68,139000.0,41.64,41.75,41.47,41.68,139000.0
2011-11-11 15:30:00,41.7,41.8,41.56,41.63,190500.0,41.7,41.8,41.56,41.63,190500.0
2011-11-14 09:30:00,41.52,42.08,41.45,42.07,47700.0,41.52,42.08,41.45,42.07,47700.0
2011-11-14 10:00:00,42.03,42.2,41.93,42.0,26400.0,42.03,42.2,41.93,42.0,26400.0
2011-11-14 10:30:00,41.99,42.01,41.57,41.85,38300.0,41.99,42.01,41.57,41.85,38300.0
2011-11-14 11:00:00,41.85,42.04,41.75,41.93,29200.0,41.85,42.04,41.75,41.93,29200.0
2011-11-14 11:30:00,41.94,42.13,41.84,41.88,10400.0,41.94,42.13,41.84,41.88,10400.0
2011-11-14 12:00:00,41.86,41.95,41.76,41.79,15000.0,41.86,41.95,41.76,41.79,15000.0
2011-11-14 12:30:00,41.82,41.95,41.71,41.95,10600.0,41.82,41.95,41.71,41.95,10600.0
2011-11-14 13:00:00,41.95,41.98,41.78,41.98,12500.0,41.95,41.98,41.78,41.98,12500.0
2011-11-14 13:30:00,41.99,42.17,41.98,42.13,17000.0,41.99,42.17,41.98,42.13,17000.0
2011-11-14 14:00:00,42.13,42.24,42.08,42.16,12300.0,42.13,42.24,42.08,42.16,12300.0
2011-11-14 14:30:00,42.16,42.19,41.98,41.98,20400.0,42.16,42.19,41.98,41.98,20400.0
2011-11-14 15:00:00,41.94,42.17,41.94,42.11,28500.0,41.94,42.17,41.94,42.11,28500.0
2011-11-14 15:30:00,42.12,42.35,42.11,42.31,143100.0,42.12,42.35,42.11,42.31,143100.0
2011-11-15 09:30:00,42.19,42.37,42.07,42.19,26500.0,42.19,42.37,42.07,42.19,26500.0
2011-11-15 10:00:00,42.18,42.19,41.89,42.05,17000.0,42.18,42.19,41.89,42.05,17000.0
2011-11-15 10:30:00,42.04,42.17,41.91,41.91,27000.0,42.04,42.17,41.91,41.91,27000.0
2011-11-15 11:00:00,41.9,42.1,41.76,41.87,21700.0,41.9,42.1,41.76,41.87,21700.0
2011-11-15 11:30:00,41.84,41.9,41.56,41.79,46400.0,41.84,41.9,41.56,41.79,46400.0
2011-11-15 12:00:00,41.77,42.01,41.76,42.0,19800.0,41.77,42.01,41.76,42.0,19800.0
2011-11-15 12:30:00,41.98,42.22,41.98,42.18,16800.0,41.98,42.22,41.98,42.18,16800.0
2011-11-15 13:00:00,42.18,42.3,42.1,42.14,12400.0,42.18,42.3,42.1,42.14,12400.0
2011-11-15 13:30:00,42.17,42.36,42.17,42.2,20500.0,42.17,42.36,42.17,42.2,20500.0
2011-11-15 14:00:00,42.2,42.33,42.2,42.26,29700.0,42.2,42.33,42.2,42.26,29700.0
2011-11-15 14:30:00,42.25,42.28,42.18,42.23,25000.0,42.25,42.28,42.18,42.23,25000.0
2011-11-15 15:00:00,42.23,42.27,42.14,42.17,30900.0,42.23,42.27,42.14,42.17,30900.0
2011-11-15 15:30:00,42.17,42.24,42.1,42.13,73600.0,42.17,42.24,42.1,42.13,73600.0
2011-11-16 09:30:00,41.96,42.26,41.66,41.98,32800.0,41.96,42.26,41.66,41.98,32800.0
2011-11-16 10:00:00,42.01,42.12,41.88,42.03,21600.0,42.01,42.12,41.88,42.03,21600.0
2011-11-16 10:30:00,42.01,42.23,41.98,42.19,15000.0,42.01,42.23,41.98,42.19,15000.0
2011-11-16 11:00:00,42.27,42.38,42.22,42.33,13200.0,42.27,42.38,42.22,42.33,13200.0
2011-11-16 11:30:00,42.32,42.35,41.96,42.06,50900.0,42.32,42.35,41.96,42.06,50900.0
2011-11-16 12:00:00,42.05,42.1,41.88,41.92,9800.0,42.05,42.1,41.88,41.92,9800.0
2011-11-16 12:30:00,41.93,42.02,41.85,41.92,16000.0,41.93,42.02,41.85,41.92,16000.0
2011-11-16 13:00:00,41.94,42.23,41.92,42.1,34800.0,41.94,42.23,41.92,42.1,34800.0
2011-11-16 13:30:00,42.13,42.33,42.12,42.12,38800.0,42.13,42.33,42.12,42.12,38800.0
2011-11-16 14:00:00,42.11,42.25,42.08,42.17,13500.0,42.11,42.25,42.08,42.17,13500.0
2011-11-16 14:30:00,42.2,42.24,42.0,42.03,16900.0,42.2,42.24,42.0,42.03,16900.0
2011-11-16 15:00:00,42.03,42.1,41.79,41.84,33800.0,42.03,42.1,41.79,41.84,33800.0
2011-11-16 15:30:00,41.8,41.83,41.55,41.66,116500.0,41.8,41.83,41.55,41.66,116500.0
2011-11-17 09:30:00,41.74,41.84,41.05,41.19,28800.0,41.74,41.84,41.05,41.19,28800.0
2011-11-17 10:00:00,41.16,41.43,41.08,41.35,42100.0,41.16,41.43,41.08,41.35,42100.0
2011-11-17 10:30:00,41.37,41.49,41.21,41.21,21700.0,41.37,41.49,41.21,41.21,21700.0
2011-11-17 11:00:00,41.2,41.25,40.98,41.15,42800.0,41.2,41.25,40.98,41.15,42800.0
2011-11-17 11:30:00,41.16,41.27,41.06,41.22,20100.0,41.16,41.27,41.06,41.22,20100.0
2011-11-17 12:00:00,41.23,41.26,40.93,41.06,20500.0,41.23,41.26,40.93,41.06,20500.0
2011-11-17 12:30:00,41.04,41.04,40.45,40.84,41100.0,41.04,41.04,40.45,40.84,41100.0
2011-11-17 13:00:00,40.81,40.93,40.58,40.85,25200.0,40.81,40.93,40.58,40.85,25200.0
2011-11-17 13:30:00,40.83,40.98,40.72,40.9,27000.0,40.83,40.98,40.72,40.9,27000.0
2011-11-17 14:00:00,40.93,40.94,40.69,40.76,29300.0,40.93,40.94,40.69,40.76,29300.0
2011-11-17 14:30:00,40.74,40.86,40.64,40.85,46400.0,40.74,40.86,40.64,40.85,46400.0
2011-11-17 15:00:00,40.86,40.97,40.71,40.78,62000.0,40.86,40.97,40.71,40.78,62000.0
2011-11-17 15:30:00,40.8,41.11,40.73,40.97,232700.0,40.8,41.11,40.73,40.97,232700.0
2011-11-18 09:30:00,40.99,41.36,40.01,40.41,122500.0,40.99,41.36,40.01,40.41,122500.0
2011-11-18 10:00:00,40.44,40.85,40.33,40.83,62000.0,40.44,40.85,40.33,40.83,62000.0
2011-11-18 10:30:00,40.81,41.53,40.8,41.38,74300.0,40.81,41.53,40.8,41.38,74300.0
2011-11-18 11:00:00,41.36,41.46,41.12,41.26,63700.0,41.36,41.46,41.12,41.26,63700.0
2011-11-18 11:30:00,41.24,41.48,41.17,41.36,133000.0,41.24,41.48,41.17,41.36,133000.0
2011-11-18 12:00:00,41.34,41.6,41.33,41.6,43400.0,41.34,41.6,41.33,41.6,43400.0
2011-11-18 12:30:00,41.57,41.57,41.38,41.51,56600.0,41.57,41.57,41.38,41.51,56600.0
2011-11-18 13:00:00,41.47,41.6,41.47,41.56,43000.0,41.47,41.6,41.47,41.56,43000.0
2011-11-18 13:30:00,41.55,41.66,41.53,41.61,26000.0,41.55,41.66,41.53,41.61,26000.0
2011-11-18 14:00:00,41.6,41.73,41.58,41.65,67100.0,41.6,41.73,41.58,41.65,67100.0
2011-11-18 14:30:00,41.63,41.65,41.25,41.28,35400.0,41.63,41.65,41.25,41.28,35400.0
2011-11-18 15:00:00,41.27,41.36,41.2,41.26,61400.0,41.27,41.36,41.2,41.26,61400.0
2011-11-18 15:30:00,41.25,41.26,40.96,41.0,195100.0,41.25,41.26,40.96,41.0,195100.0
2011-11-21 09:30:00,40.67,40.9,40.42,40.66,79400.0,40.67,40.9,40.42,40.66,79400.0
2011-11-21 10:00:00,40.62,40.88,40.43,40.77,48100.0,40.62,40.88,40.43,40.77,48100.0
2011-11-21 10:30:00,40.78,40.93,40.44,40.46,34600.0,40.78,40.93,40.44,40.46,34600.0
2011-11-21 11:00:00,40.48,40.6,40.39,40.51,47500.0,40.48,40.6,40.39,40.51,47500.0
2011-11-21 11:30:00,40.52,40.59,40.44,40.56,117300.0,40.52,40.59,40.44,40.56,117300.0
2011-11-21 12:00:00,40.56,40.63,40.47,40.53,29200.0,40.56,40.63,40.47,40.53,29200.0
2011-11-21 12:30:00,40.52,40.54,40.47,40.52,27400.0,40.52,40.54,40.47,40.52,27400.0
2011-11-21 13:00:00,40.5,40.97,40.5,40.8,33000.0,40.5,40.97,40.5,40.8,33000.0
2011-11-21 13:30:00,40.79,40.86,40.63,40.63,31100.0,40.79,40.86,40.63,40.63,31100.0
2011-11-21 14:00:00,40.64,40.83,40.63,40.73,27600.0,40.64,40.83,40.63,40.73,27600.0
2011-11-21 14:30:00,40.75,40.9,40.68,40.77,22400.0,40.75,40.9,40.68,40.77,22400.0
2011-11-21 15:00:00,40.76,40.85,40.67,40.78,29300.0,40.76,40.85,40.67,40.78,29300.0
2011-11-21 15:30:00,40.79,40.84,40.58,40.58,79000.0,40.79,40.84,40.58,40.58,79000.0
2011-11-22 09:30:00,40.52,40.55,40.32,40.49,31000.0,40.52,40.55,40.32,40.49,31000.0
2011-11-22 10:00:00,40.5,40.57,40.15,40.27,22200.0,40.5,40.57,40.15,40.27,22200.0
2011-11-22 10:30:00,40.25,40.29,39.83,39.9,41600.0,40.25,40.29,39.83,39.9,41600.0
2011-11-22 11:00:00,39.94,40.04,39.86,40.04,54000.0,39.94,40.04,39.86,40.04,54000.0
2011-11-22 11:30:00,40.03,40.09,39.94,40.03,26100.0,40.03,40.09,39.94,40.03,26100.0
2011-11-22 12:00:00,40.04,40.47,40.03,40.31,36600.0,40.04,40.47,40.03,40.31,36600.0
2011-11-22 12:30:00,40.33,40.59,40.33,40.59,20100.0,40.33,40.59,40.33,40.59,20100.0
2011-11-22 13:00:00,40.59,40.79,40.55,40.73,18500.0,40.59,40.79,40.55,40.73,18500.0
2011-11-22 13:30:00,40.71,40.81,40.65,40.74,43300.0,40.71,40.81,40.65,40.74,43300.0
2011-11-22 14:00:00,40.75,40.88,40.64,40.77,32800.0,40.75,40.88,40.64,40.77,32800.0
2011-11-22 14:30:00,40.75,40.75,40.46,40.5,18600.0,40.75,40.75,40.46,40.5,18600.0
2011-11-22 15:00:00,40.49,40.63,40.43,40.63,24100.0,40.49,40.63,40.43,40.63,24100.0
2011-11-22 15:30:00,40.62,40.74,40.5,40.68,103800.0,40.62,40.74,40.5,40.68,103800.0
2011-11-23 09:30:00,40.48,40.54,39.85,39.85,70600.0,40.48,40.54,39.85,39.85,70600.0
2011-11-23 10:00:00,39.82,39.96,39.68,39.79,60700.0,39.82,39.96,39.68,39.79,60700.0
2011-11-23 10:30:00,39.76,39.77,39.41,39.54,69100.0,39.76,39.77,39.41,39.54,69100.0
2011-11-23 11:00:00,39.52,39.57,39.4,39.41,27900.0,39.52,39.57,39.4,39.41,27900.0
2011-11-23 11:30:00,39.37,39.56,39.37,39.54,43900.0,39.37,39.56,39.37,39.54,43900.0
2011-11-23 12:00:00,39.53,39.71,39.53,39.61,25700.0,39.53,39.71,39.53,39.61,25700.0
2011-11-23 12:30:00,39.62,39.65,39.55,39.55,14700.0,39.62,39.65,39.55,39.55,14700.0
2011-11-23 13:00:00,39.57,39.68,39.56,39.61,17500.0,39.57,39.68,39.56,39.61,17500.0
2011-11-23 13:30:00,39.62,39.77,39.59,39.74,46400.0,39.62,39.77,39.59,39.74,46400.0
2011-11-23 14:00:00,39.71,39.88,39.67,39.77,52400.0,39.71,39.88,39.67,39.77,52400.0
2011-11-23 14:30:00,39.77,39.81,39.66,39.68,20900.0,39.77,39.81,39.66,39.68,20900.0
2011-11-23 15:00:00,39.67,39.85,39.63,39.73,48500.0,39.67,39.85,39.63,39.73,48500.0
2011-11-23 15:30:00,39.74,39.9,39.61,39.62,65200.0,39.74,39.9,39.61,39.62,65200.0
2011-11-25 09:30:00,39.45,39.98,39.45,39.53,28900.0,39.45,39.98,39.45,39.53,28900.0
2011-11-25 10:00:00,39.5,39.78,39.46,39.66,19400.0,39.5,39.78,39.46,39.66,19400.0
2011-11-25 10:30:00,39.65,39.75,39.6,39.65,14900.0,39.65,39.75,39.6,39.65,14900.0
2011-11-25 11:00:00,39.62,39.66,39.55,39.57,15600.0,39.62,39.66,39.55,39.57,15600.0
2011-11-25 11:30:00,39.57,39.74,39.38,39.5,16800.0,39.57,39.74,39.38,39.5,16800.0
2011-11-25 12:00:00,39.47,39.5,39.3,39.44,15500.0,39.47,39.5,39.3,39.44,15500.0
2011-11-25 12:30:00,39.47,39.49,39.25,39.33,25800.0,39.47,39.49,39.25,39.33,25800.0
2011-11-28 09:30:00,39.87,40.03,39.34,39.87,45700.0,39.87,40.03,39.34,39.87,45700.0
2011-11-28 10:00:00,39.88,40.0,39.7,39.79,93400.0,39.88,40.0,39.7,39.79,93400.0
2011-11-28 10:30:00,39.79,39.93,39.6,39.67,56500.0,39.79,39.93,39.6,39.67,56500.0
2011-11-28 11:00:00,39.68,39.8,39.63,39.74,38600.0,39.68,39.8,39.63,39.74,38600.0
2011-11-28 11:30:00,39.76,39.82,39.69,39.76,28300.0,39.76,39.82,39.69,39.76,28300.0
2011-11-28 12:00:00,39.77,39.83,39.72,39.75,48100.0,39.77,39.83,39.72,39.75,48100.0
2011-11-28 12:30:00,39.76,39.83,39.72,39.72,24100.0,39.76,39.83,39.72,39.72,24100.0
2011-11-28 13:00:00,39.74,39.9,39.72,39.79,17300.0,39.74,39.9,39.72,39.79,17300.0
2011-11-28 13:30:00,39.8,39.83,39.63,39.63,19500.0,39.8,39.83,39.63,39.63,19500.0
2011-11-28 14:00:00,39.66,39.85,39.62,39.81,22600.0,39.66,39.85,39.62,39.81,22600.0
2011-11-28 14:30:00,39.77,39.82,39.62,39.63,26600.0,39.77,39.82,39.62,39.63,26600.0
2011-11-28 15:00:00,39.66,39.76,39.53,39.54,65800.0,39.66,39.76,39.53,39.54,65800.0
2011-11-28 15:30:00,39.56,39.79,39.48,39.74,127800.0,39.56,39.79,39.48,39.74,127800.0
2011-11-29 09:30:00,39.73,39.82,39.2,39.47,73800.0,39.73,39.82,39.2,39.47,73800.0
2011-11-29 10:00:00,39.52,39.74,39.42,39.72,37100.0,39.52,39.74,39.42,39.72,37100.0
2011-11-29 10:30:00,39.72,39.83,39.49,39.56,18600.0,39.72,39.83,39.49,39.56,18600.0
2011-11-29 11:00:00,39.57,39.58,39.45,39.48,10100.0,39.57,39.58,39.45,39.48,10100.0
2011-11-29 11:30:00,39.44,39.65,39.4,39.44,20300.0,39.44,39.65,39.4,39.44,20300.0
2011-11-29 12:00:00,39.46,39.55,39.32,39.4,22600.0,39.46,39.55,39.32,39.4,22600.0
2011-11-29 12:30:00,39.4,39.47,39.27,39.43,11000.0,39.4,39.47,39.27,39.43,11000.0
2011-11-29 13:00:00,39.38,39.39,39.25,39.27,11900.0,39.38,39.39,39.25,39.27,11900.0
2011-11-29 13:30:00,39.28,39.29,38.98,39.02,40800.0,39.28,39.29,38.98,39.02,40800.0
2011-11-29 14:00:00,39.02,39.13,38.93,38.98,66000.0,39.02,39.13,38.93,38.98,66000.0
2011-11-29 14:30:00,39.02,39.18,38.97,39.1,34100.0,39.02,39.18,38.97,39.1,34100.0
2011-11-29 15:00:00,39.1,39.27,39.0,39.04,26500.0,39.1,39.27,39.0,39.04,26500.0
2011-11-29 15:30:00,39.05,39.12,38.95,39.12,126900.0,39.05,39.12,38.95,39.12,126900.0
2011-11-30 09:30:00,39.95,40.21,39.75,39.78,46900.0,39.95,40.21,39.75,39.78,46900.0
2011-11-30 10:00:00,39.83,39.97,39.7,39.94,18700.0,39.83,39.97,39.7,39.94,18700.0
2011-11-30 10:30:00,39.94,40.43,39.9,40.31,34800.0,39.94,40.43,39.9,40.31,34800.0
2011-11-30 11:00:00,40.31,40.41,40.23,40.35,38900.0,40.31,40.41,40.23,40.35,38900.0
2011-11-30 11:30:00,40.33,40.36,40.29,40.34,33200.0,40.33,40.36,40.29,40.34,33200.0
2011-11-30 12:00:00,40.35,40.39,40.28,40.33,24500.0,40.35,40.39,40.28,40.33,24500.0
2011-11-30 12:30:00,40.3,40.33,40.27,40.28,29400.0,40.3,40.33,40.27,40.28,29400.0
2011-11-30 13:00:00,40.3,40.32,40.28,40.3,36800.0,40.3,40.32,40.28,40.3,36800.0
2011-11-30 13:30:00,40.31,40.37,40.28,40.37,39400.0,40.31,40.37,40.28,40.37,39400.0
2011-11-30 14:00:00,40.37,40.79,40.36,40.59,115300.0,40.37,40.79,40.36,40.59,115300.0
2011-11-30 14:30:00,40.6,40.7,40.48,40.66,103000.0,40.6,40.7,40.48,40.66,103000.0
2011-11-30 15:00:00,40.67,40.77,40.61,40.7,76800.0,40.67,40.77,40.61,40.7,76800.0
2011-11-30 15:30:00,40.7,40.91,40.65,40.89,209500.0,40.7,40.91,40.65,40.89,209500.0
2011-12-01 09:30:00,40.69,41.16,40.27,40.87,76300.0,40.69,41.16,40.27,40.87,76300.0
2011-12-01 10:00:00,40.87,40.95,40.75,40.76,41900.0,40.87,40.95,40.75,40.76,41900.0
2011-12-01 10:30:00,40.75,41.03,40.68,40.98,49300.0,40.75,41.03,40.68,40.98,49300.0
2011-12-01 11:00:00,40.98,40.99,40.75,40.75,30000.0,40.98,40.99,40.75,40.75,30000.0
2011-12-01 11:30:00,40.69,40.98,40.69,40.98,33400.0,40.69,40.98,40.69,40.98,33400.0
2011-12-01 12:00:00,40.99,41.02,40.89,41.02,22900.0,40.99,41.02,40.89,41.02,22900.0
2011-12-01 12:30:00,41.02,41.18,41.01,41.14,22100.0,41.02,41.18,41.01,41.14,22100.0
2011-12-01 13:00:00,41.14,41.3,41.13,41.3,28100.0,41.14,41.3,41.13,41.3,28100.0
2011-12-01 13:30:00,41.29,41.35,41.27,41.3,27600.0,41.29,41.35,41.27,41.3,27600.0
2011-12-01 14:00:00,41.31,41.4,41.27,41.39,33800.0,41.31,41.4,41.27,41.39,33800.0
2011-12-01 14:30:00,41.38,41.64,41.36,41.58,58000.0,41.38,41.64,41.36,41.58,58000.0
2011-12-01 15:00:00,41.58,41.64,41.46,41.61,77400.0,41.58,41.64,41.46,41.61,77400.0
2011-12-01 15:30:00,41.62,41.66,41.5,41.54,122900.0,41.62,41.66,41.5,41.54,122900.0
2011-12-02 09:30:00,41.83,41.95,41.77,41.92,40400.0,41.83,41.95,41.77,41.92,40400.0
2011-12-02 10:00:00,41.91,42.19,41.91,42.18,60200.0,41.91,42.19,41.91,42.18,60200.0
2011-12-02 10:30:00,42.18,42.2,41.93,42.07,103700.0,42.18,42.2,41.93,42.07,103700.0
2011-12-02 11:00:00,42.06,42.11,41.95,42.03,43000.0,42.06,42.11,41.95,42.03,43000.0
2011-12-02 11:30:00,42.09,42.16,41.96,42.0,45800.0,42.09,42.16,41.96,42.0,45800.0
2011-12-02 12:00:00,42.02,42.08,41.97,41.99,46000.0,42.02,42.08,41.97,41.99,46000.0
2011-12-02 12:30:00,42.0,42.07,41.99,42.04,22200.0,42.0,42.07,41.99,42.04,22200.0
2011-12-02 13:00:00,42.04,42.06,41.99,42.02,32000.0,42.04,42.06,41.99,42.02,32000.0
2011-12-02 13:30:00,42.02,42.06,41.97,42.0,45700.0,42.02,42.06,41.97,42.0,45700.0
2011-12-02 14:00:00,42.01,42.03,41.83,41.92,51000.0,42.01,42.03,41.83,41.92,51000.0
2011-12-02 14:30:00,41.89,41.89,41.65,41.65,28200.0,41.89,41.89,41.65,41.65,28200.0
2011-12-02 15:00:00,41.69,41.7,41.6,41.69,35800.0,41.69,41.7,41.6,41.69,35800.0
2011-12-02 15:30:00,41.68,41.7,41.6,41.67,92800.0,41.68,41.7,41.6,41.67,92800.0
2011-12-05 09:30:00,42.24,42.6,41.69,42.05,87400.0,42.24,42.6,41.69,42.05,87400.0
2011-12-05 10:00:00,42.05,42.25,42.02,42.13,99500.0,42.05,42.25,42.02,42.13,99500.0
2011-12-05 10:30:00,42.11,42.25,42.09,42.25,36600.0,42.11,42.25,42.09,42.25,36600.0
2011-12-05 11:00:00,42.24,42.44,42.24,42.29,72600.0,42.24,42.44,42.24,42.29,72600.0
2011-12-05 11:30:00,42.29,42.38,42.13,42.13,76300.0,42.29,42.38,42.13,42.13,76300.0
2011-12-05 12:00:00,42.14,42.25,42.13,42.16,22800.0,42.14,42.25,42.13,42.16,22800.0
2011-12-05 12:30:00,42.16,42.26,42.15,42.23,25700.0,42.16,42.26,42.15,42.23,25700.0
2011-12-05 13:00:00,42.22,42.26,42.22,42.26,49700.0,42.22,42.26,42.22,42.26,49700.0
2011-12-05 13:30:00,42.26,42.35,42.14,42.18,97800.0,42.26,42.35,42.14,42.18,97800.0
2011-12-05 14:00:00,42.17,42.33,42.14,42.32,108500.0,42.17,42.33,42.14,42.32,108500.0
2011-12-05 14:30:00,42.3,42.31,42.2,42.25,117100.0,42.3,42.31,42.2,42.25,117100.0
2011-12-05 15:00:00,42.25,42.28,42.08,42.23,155100.0,42.25,42.28,42.08,42.23,155100.0
2011-12-05 15:30:00,42.23,42.29,42.12,42.15,266100.0,42.23,42.29,42.12,42.15,266100.0
2011-12-06 09:30:00,42.17,42.49,41.56,41.76,73200.0,42.17,42.49,41.56,41.76,73200.0
2011-12-06 10:00:00,41.78,41.88,41.71,41.84,59200.0,41.78,41.88,41.71,41.84,59200.0
2011-12-06 10:30:00,41.85,42.14,41.84,42.11,148600.0,41.85,42.14,41.84,42.11,148600.0
2011-12-06 11:00:00,42.12,42.28,42.11,42.12,27800.0,42.12,42.28,42.11,42.12,27800.0
2011-12-06 11:30:00,42.15,42.24,42.1,42.19,30900.0,42.15,42.24,42.1,42.19,30900.0
2011-12-06 12:00:00,42.2,42.24,42.13,42.2,28700.0,42.2,42.24,42.13,42.2,28700.0
2011-12-06 12:30:00,42.2,42.34,42.18,42.27,31900.0,42.2,42.34,42.18,42.27,31900.0
2011-12-06 13:00:00,42.26,42.32,42.17,42.27,35100.0,42.26,42.32,42.17,42.27,35100.0
2011-12-06 13:30:00,42.28,42.29,42.17,42.2,39200.0,42.28,42.29,42.17,42.2,39200.0
2011-12-06 14:00:00,42.18,42.22,42.14,42.19,42400.0,42.18,42.22,42.14,42.19,42400.0
2011-12-06 14:30:00,42.18,42.53,42.17,42.5,98100.0,42.18,42.53,42.17,42.5,98100.0
2011-12-06 15:00:00,42.49,42.63,42.46,42.55,123800.0,42.49,42.63,42.46,42.55,123800.0
2011-12-06 15:30:00,42.55,42.66,42.21,42.27,218800.0,42.55,42.66,42.21,42.27,218800.0
2011-12-07 09:30:00,42.35,42.36,41.66,42.02,86700.0,42.35,42.36,41.66,42.02,86700.0
2011-12-07 10:00:00,42.01,42.08,41.9,42.01,75200.0,42.01,42.08,41.9,42.01,75200.0
2011-12-07 10:30:00,42.0,42.01,41.46,41.49,44300.0,42.0,42.01,41.46,41.49,44300.0
2011-12-07 11:00:00,41.52,41.76,41.41,41.76,38400.0,41.52,41.76,41.41,41.76,38400.0
2011-12-07 11:30:00,41.78,41.88,41.67,41.75,33700.0,41.78,41.88,41.67,41.75,33700.0
2011-12-07 12:00:00,41.75,41.85,41.59,41.62,64600.0,41.75,41.85,41.59,41.62,64600.0
2011-12-07 12:30:00,41.61,41.65,41.51,41.62,22100.0,41.61,41.65,41.51,41.62,22100.0
2011-12-07 13:00:00,41.62,41.65,41.52,41.59,36500.0,41.62,41.65,41.52,41.59,36500.0
2011-12-07 13:30:00,41.58,41.6,41.41,41.43,42200.0,41.58,41.6,41.41,41.43,42200.0
2011-12-07 14:00:00,41.43,41.46,41.33,41.36,43100.0,41.43,41.46,41.33,41.36,43100.0
2011-12-07 14:30:00,41.38,41.39,41.2,41.3,64900.0,41.38,41.39,41.2,41.3,64900.0
2011-12-07 15:00:00,41.3,41.65,41.3,41.64,62100.0,41.3,41.65,41.3,41.64,62100.0
2011-12-07 15:30:00,41.64,42.07,41.63,41.92,207400.0,41.64,42.07,41.63,41.92,207400.0
2011-12-08 09:30:00,41.57,41.92,41.38,41.6,45300.0,41.57,41.92,41.38,41.6,45300.0
2011-12-08 10:00:00,41.56,41.63,41.11,41.13,48300.0,41.56,41.63,41.11,41.13,48300.0
2011-12-08 10:30:00,41.16,41.53,41.11,41.24,38700.0,41.16,41.53,41.11,41.24,38700.0
2011-12-08 11:00:00,41.22,41.29,41.15,41.2,23400.0,41.22,41.29,41.15,41.2,23400.0
2011-12-08 11:30:00,41.2,41.32,41.15,41.32,28700.0,41.2,41.32,41.15,41.32,28700.0
2011-12-08 12:00:00,41.32,41.54,41.24,41.51,43500.0,41.32,41.54,41.24,41.51,43500.0
2011-12-08 12:30:00,41.5,41.54,41.48,41.53,31000.0,41.5,41.54,41.48,41.53,31000.0
2011-12-08 13:00:00,41.53,41.53,41.31,41.39,39600.0,41.53,41.53,41.31,41.39,39600.0
2011-12-08 13:30:00,41.38,41.46,41.32,41.45,24600.0,41.38,41.46,41.32,41.45,24600.0
2011-12-08 14:00:00,41.44,41.54,41.39,41.48,32700.0,41.44,41.54,41.39,41.48,32700.0
2011-12-08 14:30:00,41.47,41.53,41.34,41.34,37000.0,41.47,41.53,41.34,41.34,37000.0
2011-12-08 15:00:00,41.35,41.53,41.34,41.46,68200.0,41.35,41.53,41.34,41.46,68200.0
2011-12-08 15:30:00,41.47,41.52,41.11,41.16,189000.0,41.47,41.52,41.11,41.16,189000.0
2011-12-09 09:30:00,41.34,41.58,40.98,41.1,76600.0,41.34,41.58,40.98,41.1,76600.0
2011-12-09 10:00:00,41.1,41.42,41.01,41.37,39000.0,41.1,41.42,41.01,41.37,39000.0
2011-12-09 10:30:00,41.37,41.83,41.3,41.75,25500.0,41.37,41.83,41.3,41.75,25500.0
2011-12-09 11:00:00,41.74,41.9,41.68,41.89,22700.0,41.74,41.9,41.68,41.89,22700.0
2011-12-09 11:30:00,41.86,42.14,41.85,42.06,31000.0,41.86,42.14,41.85,42.06,31000.0
2011-12-09 12:00:00,42.07,42.16,42.0,42.12,26000.0,42.07,42.16,42.0,42.12,26000.0
2011-12-09 12:30:00,42.12,42.27,42.07,42.21,27600.0,42.12,42.27,42.07,42.21,27600.0
2011-12-09 13:00:00,42.22,42.35,42.04,42.32,22600.0,42.22,42.35,42.04,42.32,22600.0
2011-12-09 13:30:00,42.3,42.68,42.25,42.3,109800.0,42.3,42.68,42.25,42.3,109800.0
2011-12-09 14:00:00,42.29,42.42,42.2,42.4,33900.0,42.29,42.42,42.2,42.4,33900.0
2011-12-09 14:30:00,42.38,42.39,42.19,42.26,38600.0,42.38,42.39,42.19,42.26,38600.0
2011-12-09 15:00:00,42.26,42.28,42.14,42.21,48000.0,42.26,42.28,42.14,42.21,48000.0
2011-12-09 15:30:00,42.2,42.22,42.02,42.02,92100.0,42.2,42.22,42.02,42.02,92100.0
2011-12-12 09:30:00,41.67,42.01,41.46,41.85,73000.0,41.67,42.01,41.46,41.85,73000.0
2011-12-12 10:00:00,41.84,42.0,41.79,41.9,66600.0,41.84,42.0,41.79,41.9,66600.0
2011-12-12 10:30:00,41.92,42.13,41.82,42.05,66200.0,41.92,42.13,41.82,42.05,66200.0
2011-12-12 11:00:00,42.06,42.2,42.0,42.1,68300.0,42.06,42.2,42.0,42.1,68300.0
2011-12-12 11:30:00,42.09,42.18,41.8,41.85,67000.0,42.09,42.18,41.8,41.85,67000.0
2011-12-12 12:00:00,41.86,42.0,41.82,41.95,21100.0,41.86,42.0,41.82,41.95,21100.0
2011-12-12 12:30:00,41.96,42.01,41.72,41.74,19200.0,41.96,42.01,41.72,41.74,19200.0
2011-12-12 13:00:00,41.72,41.73,41.56,41.56,28500.0,41.72,41.73,41.56,41.56,28500.0
2011-12-12 13:30:00,41.55,41.6,41.3,41.39,33900.0,41.55,41.6,41.3,41.39,33900.0
2011-12-12 14:00:00,41.4,41.45,41.22,41.22,53400.0,41.4,41.45,41.22,41.22,53400.0
2011-12-12 14:30:00,41.21,41.55,41.19,41.55,43300.0,41.21,41.55,41.19,41.55,43300.0
2011-12-12 15:00:00,41.55,41.64,41.46,41.58,37700.0,41.55,41.64,41.46,41.58,37700.0
2011-12-12 15:30:00,41.58,41.75,41.53,41.73,75400.0,41.58,41.75,41.53,41.73,75400.0
2011-12-13 09:30:00,42.06,42.28,41.29,41.29,98900.0,42.06,42.28,41.29,41.29,98900.0
2011-12-13 10:00:00,41.29,41.77,41.28,41.62,69400.0,41.29,41.77,41.28,41.62,69400.0
2011-12-13 10:30:00,41.63,41.64,41.32,41.37,30900.0,41.63,41.64,41.32,41.37,30900.0
2011-12-13 11:00:00,41.36,41.48,41.14,41.43,27800.0,41.36,41.48,41.14,41.43,27800.0
2011-12-13 11:30:00,41.44,41.95,41.4,41.9,43500.0,41.44,41.95,41.4,41.9,43500.0
2011-12-13 12:00:00,41.93,41.98,41.75,41.8,96400.0,41.93,41.98,41.75,41.8,96400.0
2011-12-13 12:30:00,41.79,42.12,41.79,42.06,40200.0,41.79,42.12,41.79,42.06,40200.0
2011-12-13 13:00:00,42.08,42.3,42.07,42.17,46100.0,42.08,42.3,42.07,42.17,46100.0
2011-12-13 13:30:00,42.13,42.35,42.01,42.27,40700.0,42.13,42.35,42.01,42.27,40700.0
2011-12-13 14:00:00,42.26,42.43,42.02,42.11,59500.0,42.26,42.43,42.02,42.11,59500.0
2011-12-13 14:30:00,42.07,42.07,41.71,41.86,65500.0,42.07,42.07,41.71,41.86,65500.0
2011-12-13 15:00:00,41.85,41.88,41.66,41.74,99500.0,41.85,41.88,41.66,41.74,99500.0
2011-12-13 15:30:00,41.74,41.77,41.43,41.68,156800.0,41.74,41.77,41.43,41.68,156800.0
2011-12-14 09:30:00,41.42,41.61,41.34,41.47,52000.0,41.42,41.61,41.34,41.47,52000.0
2011-12-14 10:00:00,41.46,41.48,40.92,40.94,76200.0,41.46,41.48,40.92,40.94,76200.0
2011-12-14 10:30:00,40.94,41.41,40.88,41.23,91600.0,40.94,41.41,40.88,41.23,91600.0
2011-12-14 11:00:00,41.23,41.4,41.17,41.28,35800.0,41.23,41.4,41.17,41.28,35800.0
2011-12-14 11:30:00,41.27,41.33,41.21,41.21,48700.0,41.27,41.33,41.21,41.21,48700.0
2011-12-14 12:00:00,41.17,41.22,41.05,41.08,55600.0,41.17,41.22,41.05,41.08,55600.0
2011-12-14 12:30:00,41.11,41.15,41.0,41.01,39100.0,41.11,41.15,41.0,41.01,39100.0
2011-12-14 13:00:00,41.01,41.18,40.97,41.17,32600.0,41.01,41.18,40.97,41.17,32600.0
2011-12-14 13:30:00,41.16,41.16,40.95,41.01,62200.0,41.16,41.16,40.95,41.01,62200.0
2011-12-14 14:00:00,41.02,41.05,40.88,40.88,66600.0,41.02,41.05,40.88,40.88,66600.0
2011-12-14 14:30:00,40.88,40.89,40.63,40.68,95600.0,40.88,40.89,40.63,40.68,95600.0
2011-12-14 15:00:00,40.67,40.92,40.65,40.89,97300.0,40.67,40.92,40.65,40.89,97300.0
2011-12-14 15:30:00,40.89,40.98,40.72,40.93,161500.0,40.89,40.98,40.72,40.93,161500.0
2011-12-15 09:30:00,41.26,41.7,41.17,41.48,73800.0,41.26,41.7,41.17,41.48,73800.0
2011-12-15 10:00:00,41.54,41.64,41.44,41.5,42800.0,41.54,41.64,41.44,41.5,42800.0
2011-12-15 10:30:00,41.47,41.58,41.4,41.52,27200.0,41.47,41.58,41.4,41.52,27200.0
2011-12-15 11:00:00,41.53,41.75,41.45,41.75,38800.0,41.53,41.75,41.45,41.75,38800.0
2011-12-15 11:30:00,41.75,41.87,41.7,41.84,36800.0,41.75,41.87,41.7,41.84,36800.0
2011-12-15 12:00:00,41.84,42.15,41.81,41.96,82700.0,41.84,42.15,41.81,41.96,82700.0
2011-12-15 12:30:00,41.95,42.08,41.95,41.96,43100.0,41.95,42.08,41.95,41.96,43100.0
2011-12-15 13:00:00,41.96,42.07,41.96,42.02,29600.0,41.96,42.07,41.96,42.02,29600.0
2011-12-15 13:30:00,42.01,42.18,41.97,42.06,45900.0,42.01,42.18,41.97,42.06,45900.0
2011-12-15 14:00:00,42.06,42.35,42.06,42.32,78300.0,42.06,42.35,42.06,42.32,78300.0
2011-12-15 14:30:00,42.32,42.34,42.09,42.13,92600.0,42.32,42.34,42.09,42.13,92600.0
2011-12-15 15:00:00,42.11,42.18,42.02,42.08,122700.0,42.11,42.18,42.02,42.08,122700.0
2011-12-15 15:30:00,42.08,42.1,41.9,41.95,192800.0,42.08,42.1,41.9,41.95,192800.0
2011-12-16 09:30:00,42.12,42.64,42.02,42.61,109400.0,42.12,42.64,42.02,42.61,109400.0
2011-12-16 10:00:00,42.61,43.01,42.59,42.93,81400.0,42.61,43.01,42.59,42.93,81400.0
2011-12-16 10:30:00,42.93,43.22,42.93,43.18,49800.0,42.93,43.22,42.93,43.18,49800.0
2011-12-16 11:00:00,43.2,43.21,42.96,43.07,24700.0,43.2,43.21,42.96,43.07,24700.0
2011-12-16 11:30:00,43.07,43.14,42.89,42.89,44300.0,43.07,43.14,42.89,42.89,44300.0
2011-12-16 12:00:00,42.87,42.9,42.7,42.73,52300.0,42.87,42.9,42.7,42.73,52300.0
2011-12-16 12:30:00,42.73,42.73,42.52,42.6,52000.0,42.73,42.73,42.52,42.6,52000.0
2011-12-16 13:00:00,42.59,42.94,42.56,42.94,51500.0,42.59,42.94,42.56,42.94,51500.0
2011-12-16 13:30:00,42.93,43.13,42.81,42.98,33900.0,42.93,43.13,42.81,42.98,33900.0
2011-12-16 14:00:00,42.99,43.0,42.81,42.89,40900.0,42.99,43.0,42.81,42.89,40900.0
2011-12-16 14:30:00,42.88,42.94,42.83,42.87,46700.0,42.88,42.94,42.83,42.87,46700.0
2011-12-16 15:00:00,42.87,42.98,42.86,42.86,68800.0,42.87,42.98,42.86,42.86,68800.0
2011-12-16 15:30:00,42.85,43.38,42.85,43.23,252300.0,42.85,43.38,42.85,43.23,252300.0
2011-12-19 09:30:00,43.53,43.95,43.1,43.64,99900.0,43.53,43.95,43.1,43.64,99900.0
2011-12-19 10:00:00,43.63,44.25,43.52,44.14,90800.0,43.63,44.25,43.52,44.14,90800.0
2011-12-19 10:30:00,44.13,44.23,43.8,43.85,77700.0,44.13,44.23,43.8,43.85,77700.0
2011-12-19 11:00:00,43.85,43.85,43.6,43.67,64700.0,43.85,43.85,43.6,43.67,64700.0
2011-12-19 11:30:00,43.63,43.66,43.2,43.24,50600.0,43.63,43.66,43.2,43.24,50600.0
2011-12-19 12:00:00,43.23,43.45,43.23,43.37,52200.0,43.23,43.45,43.23,43.37,52200.0
2011-12-19 12:30:00,43.36,43.56,43.34,43.5,49600.0,43.36,43.56,43.34,43.5,49600.0
2011-12-19 13:00:00,43.48,43.53,43.37,43.37,49100.0,43.48,43.53,43.37,43.37,49100.0
2011-12-19 13:30:00,43.37,43.47,43.21,43.39,57200.0,43.37,43.47,43.21,43.39,57200.0
2011-12-19 14:00:00,43.41,43.58,43.32,43.43,59500.0,43.41,43.58,43.32,43.43,59500.0
2011-12-19 14:30:00,43.44,43.6,43.31,43.6,79300.0,43.44,43.6,43.31,43.6,79300.0
2011-12-19 15:00:00,43.6,43.63,43.18,43.21,138200.0,43.6,43.63,43.18,43.21,138200.0
2011-12-19 15:30:00,43.21,43.25,42.83,42.93,290900.0,43.21,43.25,42.83,42.93,290900.0
2011-12-20 09:30:00,43.52,44.1,43.52,44.01,80200.0,43.52,44.1,43.52,44.01,80200.0
2011-12-20 10:00:00,44.01,44.24,43.98,44.16,101300.0,44.01,44.24,43.98,44.16,101300.0
2011-12-20 10:30:00,44.17,44.46,44.12,44.35,70000.0,44.17,44.46,44.12,44.35,70000.0
2011-12-20 11:00:00,44.37,44.56,44.35,44.5,67900.0,44.37,44.56,44.35,44.5,67900.0
2011-12-20 11:30:00,44.5,44.56,44.28,44.28,68600.0,44.5,44.56,44.28,44.28,68600.0
2011-12-20 12:00:00,44.28,44.37,44.06,44.35,39600.0,44.28,44.37,44.06,44.35,39600.0
2011-12-20 12:30:00,44.35,44.56,44.35,44.5,34200.0,44.35,44.56,44.35,44.5,34200.0
2011-12-20 13:00:00,44.52,44.59,44.43,44.45,36000.0,44.52,44.59,44.43,44.45,36000.0
2011-12-20 13:30:00,44.46,44.49,44.4,44.41,27700.0,44.46,44.49,44.4,44.41,27700.0
2011-12-20 14:00:00,44.42,44.57,44.35,44.51,51900.0,44.42,44.57,44.35,44.51,51900.0
2011-12-20 14:30:00,44.53,44.57,44.51,44.55,55700.0,44.53,44.57,44.51,44.55,55700.0
2011-12-20 15:00:00,44.54,44.55,44.4,44.52,50400.0,44.54,44.55,44.4,44.52,50400.0
2011-12-20 15:30:00,44.52,44.55,44.39,44.55,156900.0,44.52,44.55,44.39,44.55,156900.0
2011-12-21 09:30:00,44.89,45.32,44.43,44.8,110100.0,44.89,45.32,44.43,44.8,110100.0
2011-12-21 10:00:00,44.79,45.05,44.75,44.9,74000.0,44.79,45.05,44.75,44.9,74000.0
2011-12-21 10:30:00,44.86,45.12,44.86,45.0,84300.0,44.86,45.12,44.86,45.0,84300.0
2011-12-21 11:00:00,45.01,45.06,44.9,44.95,122900.0,45.01,45.06,44.9,44.95,122900.0
2011-12-21 11:30:00,44.94,45.06,44.91,44.98,64300.0,44.94,45.06,44.91,44.98,64300.0
2011-12-21 12:00:00,44.98,45.03,44.5,44.52,85300.0,44.98,45.03,44.5,44.52,85300.0
2011-12-21 12:30:00,44.52,44.58,44.39,44.49,56300.0,44.52,44.58,44.39,44.49,56300.0
2011-12-21 13:00:00,44.52,44.6,44.37,44.42,52000.0,44.52,44.6,44.37,44.42,52000.0
2011-12-21 13:30:00,44.42,44.44,44.11,44.34,49200.0,44.42,44.44,44.11,44.34,49200.0
2011-12-21 14:00:00,44.36,44.51,44.36,44.42,25700.0,44.36,44.51,44.36,44.42,25700.0
2011-12-21 14:30:00,44.43,44.69,44.34,44.66,53500.0,44.43,44.69,44.34,44.66,53500.0
2011-12-21 15:00:00,44.66,44.94,44.61,44.84,106800.0,44.66,44.94,44.61,44.84,106800.0
2011-12-21 15:30:00,44.84,45.06,44.81,44.96,105500.0,44.84,45.06,44.81,44.96,105500.0
2011-12-22 09:30:00,45.04,45.48,44.81,45.48,37100.0,45.04,45.48,44.81,45.48,37100.0
2011-12-22 10:00:00,45.45,45.53,45.25,45.49,39300.0,45.45,45.53,45.25,45.49,39300.0
2011-12-22 10:30:00,45.48,45.52,45.33,45.45,35700.0,45.48,45.52,45.33,45.45,35700.0
2011-12-22 11:00:00,45.45,45.77,45.44,45.73,65900.0,45.45,45.77,45.44,45.73,65900.0
2011-12-22 11:30:00,45.73,45.77,45.61,45.77,24700.0,45.73,45.77,45.61,45.77,24700.0
2011-12-22 12:00:00,45.76,46.23,45.76,46.08,116300.0,45.76,46.23,45.76,46.08,116300.0
2011-12-22 12:30:00,46.07,46.1,45.94,46.06,66700.0,46.07,46.1,45.94,46.06,66700.0
2011-12-22 13:00:00,46.05,46.22,45.98,46.05,47400.0,46.05,46.22,45.98,46.05,47400.0
2011-12-22 13:30:00,46.06,46.06,45.8,45.8,31200.0,46.06,46.06,45.8,45.8,31200.0
2011-12-22 14:00:00,45.8,46.09,45.76,46.06,53800.0,45.8,46.09,45.76,46.06,53800.0
2011-12-22 14:30:00,46.05,46.08,45.96,45.96,67300.0,46.05,46.08,45.96,45.96,67300.0
2011-12-22 15:00:00,45.93,46.06,45.93,46.03,57400.0,45.93,46.06,45.93,46.03,57400.0
2011-12-22 15:30:00,46.03,46.22,46.0,46.18,207500.0,46.03,46.22,46.0,46.18,207500.0
2011-12-23 09:30:00,46.01,46.5,45.53,46.42,29400.0,46.01,46.5,45.53,46.42,29400.0
2011-12-23 10:00:00,46.45,46.56,46.31,46.42,39800.0,46.45,46.56,46.31,46.42,39800.0
2011-12-23 10:30:00,46.42,46.67,46.38,46.54,47900.0,46.42,46.67,46.38,46.54,47900.0
2011-12-23 11:00:00,46.54,46.62,46.51,46.57,29500.0,46.54,46.62,46.51,46.57,29500.0
2011-12-23 11:30:00,46.57,46.64,46.54,46.62,22900.0,46.57,46.64,46.54,46.62,22900.0
2011-12-23 12:00:00,46.6,46.66,46.56,46.59,43900.0,46.6,46.66,46.56,46.59,43900.0
2011-12-23 12:30:00,46.6,46.63,46.56,46.6,12500.0,46.6,46.63,46.56,46.6,12500.0
2011-12-23 13:00:00,46.59,46.6,46.45,46.48,15100.0,46.59,46.6,46.45,46.48,15100.0
2011-12-23 13:30:00,46.47,46.55,46.43,46.55,17900.0,46.47,46.55,46.43,46.55,17900.0
2011-12-23 14:00:00,46.54,46.54,46.45,46.49,28600.0,46.54,46.54,46.45,46.49,28600.0
2011-12-23 14:30:00,46.49,46.58,46.46,46.52,29200.0,46.49,46.58,46.46,46.52,29200.0
2011-12-23 15:00:00,46.52,46.55,46.45,46.46,44100.0,46.52,46.55,46.45,46.46,44100.0
2011-12-23 15:30:00,46.46,46.6,46.44,46.56,125000.0,46.46,46.6,46.44,46.56,125000.0
2011-12-27 09:30:00,46.66,46.94,46.31,46.94,57800.0,46.66,46.94,46.31,46.94,57800.0
2011-12-27 10:00:00,46.94,46.94,46.2,46.42,70200.0,46.94,46.94,46.2,46.42,70200.0
2011-12-27 10:30:00,46.42,46.43,46.09,46.33,55500.0,46.42,46.43,46.09,46.33,55500.0
2011-12-27 11:00:00,46.3,46.32,46.17,46.26,47700.0,46.3,46.32,46.17,46.26,47700.0
2011-12-27 11:30:00,46.22,46.55,46.19,46.55,37100.0,46.22,46.55,46.19,46.55,37100.0
2011-12-27 12:00:00,46.55,46.79,46.55,46.74,19900.0,46.55,46.79,46.55,46.74,19900.0
2011-12-27 12:30:00,46.73,46.97,46.73,46.92,29700.0,46.73,46.97,46.73,46.92,29700.0
2011-12-27 13:00:00,46.91,47.05,46.87,47.02,29700.0,46.91,47.05,46.87,47.02,29700.0
2011-12-27 13:30:00,47.03,47.06,46.73,46.74,26000.0,47.03,47.06,46.73,46.74,26000.0
2011-12-27 14:00:00,46.75,46.8,46.73,46.8,34100.0,46.75,46.8,46.73,46.8,34100.0
2011-12-27 14:30:00,46.8,46.87,46.77,46.83,35100.0,46.8,46.87,46.77,46.83,35100.0
2011-12-27 15:00:00,46.84,46.96,46.78,46.96,56700.0,46.84,46.96,46.78,46.96,56700.0
2011-12-27 15:30:00,46.95,47.06,46.91,46.99,147000.0,46.95,47.06,46.91,46.99,147000.0
2011-12-28 09:30:00,47.05,47.05,46.34,46.48,76500.0,47.05,47.05,46.34,46.48,76500.0
2011-12-28 10:00:00,46.48,46.53,46.24,46.39,54100.0,46.48,46.53,46.24,46.39,54100.0
2011-12-28 10:30:00,46.39,46.5,46.28,46.32,36700.0,46.39,46.5,46.28,46.32,36700.0
2011-12-28 11:00:00,46.3,46.34,46.21,46.33,35500.0,46.3,46.34,46.21,46.33,35500.0
2011-12-28 11:30:00,46.35,46.41,46.25,46.35,68300.0,46.35,46.41,46.25,46.35,68300.0
2011-12-28 12:00:00,46.36,46.5,46.27,46.31,60100.0,46.36,46.5,46.27,46.31,60100.0
2011-12-28 12:30:00,46.31,46.34,46.26,46.32,43200.0,46.31,46.34,46.26,46.32,43200.0
2011-12-28 13:00:00,46.33,46.51,46.32,46.51,26000.0,46.33,46.51,46.32,46.51,26000.0
2011-12-28 13:30:00,46.51,46.59,46.5,46.52,33200.0,46.51,46.59,46.5,46.52,33200.0
2011-12-28 14:00:00,46.53,46.54,46.26,46.32,34700.0,46.53,46.54,46.26,46.32,34700.0
2011-12-28 14:30:00,46.32,46.33,46.19,46.24,49000.0,46.32,46.33,46.19,46.24,49000.0
2011-12-28 15:00:00,46.25,46.31,46.08,46.13,84600.0,46.25,46.31,46.08,46.13,84600.0
2011-12-28 15:30:00,46.15,46.16,46.06,46.06,66800.0,46.15,46.16,46.06,46.06,66800.0
2011-12-29 09:30:00,46.16,46.49,46.03,46.49,47900.0,46.16,46.49,46.03,46.49,47900.0
2011-12-29 10:00:00,46.47,46.49,46.32,46.42,60300.0,46.47,46.49,46.32,46.42,60300.0
2011-12-29 10:30:00,46.42,46.78,46.42,46.71,41600.0,46.42,46.78,46.42,46.71,41600.0
2011-12-29 11:00:00,46.7,46.98,46.68,46.95,42400.0,46.7,46.98,46.68,46.95,42400.0
2011-12-29 11:30:00,46.87,47.22,46.85,47.21,40200.0,46.87,47.22,46.85,47.21,40200.0
2011-12-29 12:00:00,47.21,47.28,47.11,47.21,39200.0,47.21,47.28,47.11,47.21,39200.0
2011-12-29 12:30:00,47.18,47.37,47.12,47.31,33500.0,47.18,47.37,47.12,47.31,33500.0
2011-12-29 13:00:00,47.31,47.36,47.21,47.32,27000.0,47.31,47.36,47.21,47.32,27000.0
2011-12-29 13:30:00,47.36,47.54,47.33,47.52,35000.0,47.36,47.54,47.33,47.52,35000.0
2011-12-29 14:00:00,47.52,47.57,47.43,47.44,36700.0,47.52,47.57,47.43,47.44,36700.0
2011-12-29 14:30:00,47.44,47.48,47.35,47.39,24300.0,47.44,47.48,47.35,47.39,24300.0
2011-12-29 15:00:00,47.39,47.51,47.38,47.45,52500.0,47.39,47.51,47.38,47.45,52500.0
2011-12-29 15:30:00,47.45,47.62,47.42,47.54,89700.0,47.45,47.62,47.42,47.54,89700.0
2011-12-30 09:30:00,47.42,48.09,47.19,47.31,73900.0,47.42,48.09,47.19,47.31,73900.0
2011-12-30 10:00:00,47.32,47.33,47.09,47.11,25400.0,47.32,47.33,47.09,47.11,25400.0
2011-12-30 10:30:00,47.14,47.17,46.97,46.99,25300.0,47.14,47.17,46.97,46.99,25300.0
2011-12-30 11:00:00,46.98,47.04,46.84,47.03,47400.0,46.98,47.04,46.84,47.03,47400.0
2011-12-30 11:30:00,47.03,47.4,47.03,47.39,18900.0,47.03,47.4,47.03,47.39,18900.0
2011-12-30 12:00:00,47.39,47.49,47.36,47.38,13900.0,47.39,47.49,47.36,47.38,13900.0
2011-12-30 12:30:00,47.36,47.44,47.27,47.31,38600.0,47.36,47.44,47.27,47.31,38600.0
2011-12-30 13:00:00,47.3,47.38,47.23,47.26,27000.0,47.3,47.38,47.23,47.26,27000.0
2011-12-30 13:30:00,47.28,47.42,47.24,47.39,29300.0,47.28,47.42,47.24,47.39,29300.0
2011-12-30 14:00:00,47.39,47.44,47.2,47.23,13300.0,47.39,47.44,47.2,47.23,13300.0
2011-12-30 14:30:00,47.24,47.32,47.2,47.23,16800.0,47.24,47.32,47.2,47.23,16800.0
2011-12-30 15:00:00,47.21,47.37,47.21,47.36,31500.0,47.21,47.37,47.21,47.36,31500.0
2011-12-30 15:30:00,47.36,47.47,47.25,47.25,94100.0,47.36,47.47,47.25,47.25,94100.0
2012-01-03 09:30:00,47.81,48.65,47.81,48.36,78400.0,47.81,48.65,47.81,48.36,78400.0
2012-01-03 10:00:00,48.31,48.41,47.96,47.96,191900.0,48.31,48.41,47.96,47.96,191900.0
2012-01-03 10:30:00,47.9,48.2,47.83,48.1,62600.0,47.9,48.2,47.83,48.1,62600.0
2012-01-03 11:00:00,48.1,48.16,48.02,48.06,20300.0,48.1,48.16,48.02,48.06,20300.0
2012-01-03 11:30:00,48.05,48.12,47.83,47.85,51100.0,48.05,48.12,47.83,47.85,51100.0
2012-01-03 12:00:00,47.82,48.04,47.81,47.97,53700.0,47.82,48.04,47.81,47.97,53700.0
2012-01-03 12:30:00,47.95,47.96,47.53,47.62,33800.0,47.95,47.96,47.53,47.62,33800.0
2012-01-03 13:00:00,47.66,47.82,47.56,47.58,42000.0,47.66,47.82,47.56,47.58,42000.0
2012-01-03 13:30:00,47.59,47.63,47.53,47.62,25000.0,47.59,47.63,47.53,47.62,25000.0
2012-01-03 14:00:00,47.61,47.97,47.61,47.97,41100.0,47.61,47.97,47.61,47.97,41100.0
2012-01-03 14:30:00,47.97,48.0,47.88,47.97,24700.0,47.97,48.0,47.88,47.97,24700.0
2012-01-03 15:00:00,47.97,47.98,47.83,47.9,36200.0,47.97,47.98,47.83,47.9,36200.0
2012-01-03 15:30:00,47.9,47.97,47.72,47.82,183400.0,47.9,47.97,47.72,47.82,183400.0
2012-01-04 09:30:00,47.74,47.95,47.54,47.82,63300.0,47.74,47.95,47.54,47.82,63300.0
2012-01-04 10:00:00,47.84,47.88,47.69,47.82,48000.0,47.84,47.88,47.69,47.82,48000.0
2012-01-04 10:30:00,47.8,48.05,47.75,47.94,39100.0,47.8,48.05,47.75,47.94,39100.0
2012-01-04 11:00:00,47.97,48.01,47.8,47.8,43700.0,47.97,48.01,47.8,47.8,43700.0
2012-01-04 11:30:00,47.8,47.93,47.77,47.79,26100.0,47.8,47.93,47.77,47.79,26100.0
2012-01-04 12:00:00,47.8,47.92,47.79,47.86,22500.0,47.8,47.92,47.79,47.86,22500.0
2012-01-04 12:30:00,47.86,47.93,47.82,47.93,12100.0,47.86,47.93,47.82,47.93,12100.0
2012-01-04 13:00:00,47.93,47.95,47.74,47.84,54800.0,47.93,47.95,47.74,47.84,54800.0
2012-01-04 13:30:00,47.84,47.86,47.78,47.82,11200.0,47.84,47.86,47.78,47.82,11200.0
2012-01-04 14:00:00,47.8,47.8,47.61,47.66,24500.0,47.8,47.8,47.61,47.66,24500.0
2012-01-04 14:30:00,47.68,47.81,47.67,47.79,23500.0,47.68,47.81,47.67,47.79,23500.0
2012-01-04 15:00:00,47.77,47.79,47.54,47.57,39700.0,47.77,47.79,47.54,47.57,39700.0
2012-01-04 15:30:00,47.57,47.69,47.56,47.69,130300.0,47.57,47.69,47.56,47.69,130300.0
2012-01-05 09:30:00,47.5,48.28,47.5,47.82,39500.0,47.5,48.28,47.5,47.82,39500.0
2012-01-05 10:00:00,47.84,48.43,47.82,48.27,37500.0,47.84,48.43,47.82,48.27,37500.0
2012-01-05 10:30:00,48.25,48.25,47.93,47.98,34100.0,48.25,48.25,47.93,47.98,34100.0
2012-01-05 11:00:00,47.98,48.03,47.86,47.98,41900.0,47.98,48.03,47.86,47.98,41900.0
2012-01-05 11:30:00,47.99,48.01,47.84,47.99,23700.0,47.99,48.01,47.84,47.99,23700.0
2012-01-05 12:00:00,48.0,48.33,47.98,48.33,23900.0,48.0,48.33,47.98,48.33,23900.0
2012-01-05 12:30:00,48.33,48.38,48.17,48.27,25500.0,48.33,48.38,48.17,48.27,25500.0
2012-01-05 13:00:00,48.26,48.37,48.16,48.36,38600.0,48.26,48.37,48.16,48.36,38600.0
2012-01-05 13:30:00,48.36,48.56,48.36,48.46,26300.0,48.36,48.56,48.36,48.46,26300.0
2012-01-05 14:00:00,48.47,48.48,48.13,48.14,18100.0,48.47,48.48,48.13,48.14,18100.0
2012-01-05 14:30:00,48.16,48.23,48.06,48.09,23600.0,48.16,48.23,48.06,48.09,23600.0
2012-01-05 15:00:00,48.06,48.15,47.93,47.96,39100.0,48.06,48.15,47.93,47.96,39100.0
2012-01-05 15:30:00,47.96,48.1,47.87,48.1,99500.0,47.96,48.1,47.87,48.1,99500.0
2012-01-06 09:30:00,48.03,48.64,48.02,48.07,59000.0,48.03,48.64,48.02,48.07,59000.0
2012-01-06 10:00:00,48.07,48.46,48.03,48.35,185600.0,48.07,48.46,48.03,48.35,185600.0
2012-01-06 10:30:00,48.35,48.53,48.14,48.43,49300.0,48.35,48.53,48.14,48.43,49300.0
2012-01-06 11:00:00,48.46,48.73,48.46,48.7,12500.0,48.46,48.73,48.46,48.7,12500.0
2012-01-06 11:30:00,48.7,49.11,48.58,49.07,116800.0,48.7,49.11,48.58,49.07,116800.0
2012-01-06 12:00:00,49.07,49.22,49.04,49.1,22000.0,49.07,49.22,49.04,49.1,22000.0
2012-01-06 12:30:00,49.1,49.1,48.83,48.91,85500.0,49.1,49.1,48.83,48.91,85500.0
2012-01-06 13:00:00,48.95,49.09,48.91,49.0,112800.0,48.95,49.09,48.91,49.0,112800.0
2012-01-06 13:30:00,48.98,49.14,48.94,49.02,34100.0,48.98,49.14,48.94,49.02,34100.0
2012-01-06 14:00:00,49.02,49.02,48.74,48.74,28700.0,49.02,49.02,48.74,48.74,28700.0
2012-01-06 14:30:00,48.74,48.74,48.57,48.62,72400.0,48.74,48.74,48.57,48.62,72400.0
2012-01-06 15:00:00,48.63,48.68,48.49,48.53,39700.0,48.63,48.68,48.49,48.53,39700.0
2012-01-06 15:30:00,48.51,48.71,48.47,48.52,116000.0,48.51,48.71,48.47,48.52,116000.0
2012-01-09 09:30:00,48.93,49.57,48.17,49.21,131500.0,48.93,49.57,48.17,49.21,131500.0
2012-01-09 10:00:00,49.25,49.25,48.53,48.58,89900.0,49.25,49.25,48.53,48.58,89900.0
2012-01-09 10:30:00,48.58,48.7,48.36,48.37,49300.0,48.58,48.7,48.36,48.37,49300.0
2012-01-09 11:00:00,48.36,48.48,47.99,47.99,58800.0,48.36,48.48,47.99,47.99,58800.0
2012-01-09 11:30:00,48.0,48.15,47.96,48.05,37300.0,48.0,48.15,47.96,48.05,37300.0
2012-01-09 12:00:00,48.08,48.22,48.08,48.2,43200.0,48.08,48.22,48.08,48.2,43200.0
2012-01-09 12:30:00,48.2,48.25,48.12,48.14,28000.0,48.2,48.25,48.12,48.14,28000.0
2012-01-09 13:00:00,48.15,48.18,48.03,48.05,50000.0,48.15,48.18,48.03,48.05,50000.0
2012-01-09 13:30:00,48.05,48.11,47.98,48.01,44800.0,48.05,48.11,47.98,48.01,44800.0
2012-01-09 14:00:00,48.01,48.1,48.01,48.08,65900.0,48.01,48.1,48.01,48.08,65900.0
2012-01-09 14:30:00,48.09,48.1,47.9,48.06,98500.0,48.09,48.1,47.9,48.06,98500.0
2012-01-09 15:00:00,48.07,48.27,47.99,48.26,86300.0,48.07,48.27,47.99,48.26,86300.0
2012-01-09 15:30:00,48.26,48.36,48.11,48.15,146700.0,48.26,48.36,48.11,48.15,146700.0
2012-01-10 09:30:00,48.79,49.17,48.43,48.54,167300.0,48.79,49.17,48.43,48.54,167300.0
2012-01-10 10:00:00,48.62,48.65,48.46,48.56,42200.0,48.62,48.65,48.46,48.56,42200.0
2012-01-10 10:30:00,48.57,48.69,48.53,48.64,56400.0,48.57,48.69,48.53,48.64,56400.0
2012-01-10 11:00:00,48.64,48.66,48.53,48.6,37400.0,48.64,48.66,48.53,48.6,37400.0
2012-01-10 11:30:00,48.59,48.68,48.58,48.61,27700.0,48.59,48.68,48.58,48.61,27700.0
2012-01-10 12:00:00,48.61,48.65,48.44,48.46,33900.0,48.61,48.65,48.44,48.46,33900.0
2012-01-10 12:30:00,48.46,48.71,48.42,48.7,13300.0,48.46,48.71,48.42,48.7,13300.0
2012-01-10 13:00:00,48.7,48.83,48.68,48.82,50300.0,48.7,48.83,48.68,48.82,50300.0
2012-01-10 13:30:00,48.82,48.87,48.71,48.73,37900.0,48.82,48.87,48.71,48.73,37900.0
2012-01-10 14:00:00,48.72,48.75,48.64,48.65,31700.0,48.72,48.75,48.64,48.65,31700.0
2012-01-10 14:30:00,48.65,48.71,48.59,48.71,27000.0,48.65,48.71,48.59,48.71,27000.0
2012-01-10 15:00:00,48.71,48.8,48.61,48.72,35500.0,48.71,48.8,48.61,48.72,35500.0
2012-01-10 15:30:00,48.72,48.75,48.58,48.75,48300.0,48.72,48.75,48.58,48.75,48300.0
2012-01-11 09:30:00,48.48,48.81,48.1,48.1,121500.0,48.48,48.81,48.1,48.1,121500.0
2012-01-11 10:00:00,48.1,48.29,47.84,48.27,30000.0,48.1,48.29,47.84,48.27,30000.0
2012-01-11 10:30:00,48.25,48.58,48.2,48.52,61000.0,48.25,48.58,48.2,48.52,61000.0
2012-01-11 11:00:00,48.56,48.66,48.39,48.44,52400.0,48.56,48.66,48.39,48.44,52400.0
2012-01-11 11:30:00,48.43,48.61,48.37,48.49,52900.0,48.43,48.61,48.37,48.49,52900.0
2012-01-11 12:00:00,48.5,48.52,48.36,48.38,26900.0,48.5,48.52,48.36,48.38,26900.0
2012-01-11 12:30:00,48.39,48.43,48.3,48.32,30200.0,48.39,48.43,48.3,48.32,30200.0
2012-01-11 13:00:00,48.31,48.4,48.3,48.35,39900.0,48.31,48.4,48.3,48.35,39900.0
2012-01-11 13:30:00,48.36,48.56,48.31,48.33,43100.0,48.36,48.56,48.31,48.33,43100.0
2012-01-11 14:00:00,48.34,48.45,48.33,48.43,29700.0,48.34,48.45,48.33,48.43,29700.0
2012-01-11 14:30:00,48.44,48.62,48.4,48.41,59400.0,48.44,48.62,48.4,48.41,59400.0
2012-01-11 15:00:00,48.4,48.6,48.34,48.44,61400.0,48.4,48.6,48.34,48.44,61400.0
2012-01-11 15:30:00,48.44,48.46,48.17,48.22,226700.0,48.44,48.46,48.17,48.22,226700.0
2012-01-12 09:30:00,48.41,48.66,48.07,48.3,47300.0,48.41,48.66,48.07,48.3,47300.0
2012-01-12 10:00:00,48.38,48.46,48.19,48.42,105100.0,48.38,48.46,48.19,48.42,105100.0
2012-01-12 10:30:00,48.43,48.44,48.25,48.28,48900.0,48.43,48.44,48.25,48.28,48900.0
2012-01-12 11:00:00,48.26,48.47,48.24,48.26,29400.0,48.26,48.47,48.24,48.26,29400.0
2012-01-12 11:30:00,48.25,48.3,48.18,48.2,132700.0,48.25,48.3,48.18,48.2,132700.0
2012-01-12 12:00:00,48.2,48.2,48.15,48.15,33600.0,48.2,48.2,48.15,48.15,33600.0
2012-01-12 12:30:00,48.16,48.18,47.96,47.99,118100.0,48.16,48.18,47.96,47.99,118100.0
2012-01-12 13:00:00,48.0,48.03,47.99,48.0,45100.0,48.0,48.03,47.99,48.0,45100.0
2012-01-12 13:30:00,48.0,48.04,47.9,48.0,36800.0,48.0,48.04,47.9,48.0,36800.0
2012-01-12 14:00:00,48.0,48.12,47.97,48.04,32400.0,48.0,48.12,47.97,48.04,32400.0
2012-01-12 14:30:00,48.04,48.07,47.88,47.96,92100.0,48.04,48.07,47.88,47.96,92100.0
2012-01-12 15:00:00,47.97,48.1,47.95,47.95,68000.0,47.97,48.1,47.95,47.95,68000.0
2012-01-12 15:30:00,47.96,48.02,47.92,47.94,123000.0,47.96,48.02,47.92,47.94,123000.0
2012-01-13 09:30:00,47.53,47.95,46.39,46.61,187400.0,47.53,47.95,46.39,46.61,187400.0
2012-01-13 10:00:00,46.62,47.14,46.55,46.94,101000.0,46.62,47.14,46.55,46.94,101000.0
2012-01-13 10:30:00,47.0,47.06,46.69,47.0,116000.0,47.0,47.06,46.69,47.0,116000.0
2012-01-13 11:00:00,47.02,47.05,46.87,46.97,82100.0,47.02,47.05,46.87,46.97,82100.0
2012-01-13 11:30:00,47.0,47.02,46.81,46.98,62700.0,47.0,47.02,46.81,46.98,62700.0
2012-01-13 12:00:00,46.97,47.09,46.87,46.95,57500.0,46.97,47.09,46.87,46.95,57500.0
2012-01-13 12:30:00,46.94,47.0,46.91,46.98,31000.0,46.94,47.0,46.91,46.98,31000.0
2012-01-13 13:00:00,46.98,47.03,46.89,46.99,41900.0,46.98,47.03,46.89,46.99,41900.0
2012-01-13 13:30:00,46.99,47.02,46.91,46.97,41000.0,46.99,47.02,46.91,46.97,41000.0
2012-01-13 14:00:00,46.97,46.99,46.8,46.95,67500.0,46.97,46.99,46.8,46.95,67500.0
2012-01-13 14:30:00,46.97,47.03,46.82,46.84,73100.0,46.97,47.03,46.82,46.84,73100.0
2012-01-13 15:00:00,46.81,46.9,46.09,46.9,168700.0,46.81,46.9,46.09,46.9,168700.0
2012-01-13 15:30:00,46.9,47.18,46.88,46.99,152200.0,46.9,47.18,46.88,46.99,152200.0
2012-01-17 09:30:00,47.56,47.67,47.01,47.34,86500.0,47.56,47.67,47.01,47.34,86500.0
2012-01-17 10:00:00,47.34,47.58,47.02,47.46,46400.0,47.34,47.58,47.02,47.46,46400.0
2012-01-17 10:30:00,47.5,47.62,47.5,47.53,21600.0,47.5,47.62,47.5,47.53,21600.0
2012-01-17 11:00:00,47.56,47.64,47.5,47.56,23800.0,47.56,47.64,47.5,47.56,23800.0
2012-01-17 11:30:00,47.57,47.6,47.38,47.5,24900.0,47.57,47.6,47.38,47.5,24900.0
2012-01-17 12:00:00,47.51,47.63,47.34,47.57,31500.0,47.51,47.63,47.34,47.57,31500.0
2012-01-17 12:30:00,47.57,47.61,47.3,47.4,44100.0,47.57,47.61,47.3,47.4,44100.0
2012-01-17 13:00:00,47.4,47.56,47.27,47.56,22800.0,47.4,47.56,47.27,47.56,22800.0
2012-01-17 13:30:00,47.56,47.58,47.47,47.55,16300.0,47.56,47.58,47.47,47.55,16300.0
2012-01-17 14:00:00,47.53,47.53,47.38,47.41,19800.0,47.53,47.53,47.38,47.41,19800.0
2012-01-17 14:30:00,47.44,47.49,47.34,47.44,50100.0,47.44,47.49,47.34,47.44,50100.0
2012-01-17 15:00:00,47.43,47.44,47.2,47.35,29400.0,47.43,47.44,47.2,47.35,29400.0
2012-01-17 15:30:00,47.36,47.43,47.23,47.31,77600.0,47.36,47.43,47.23,47.31,77600.0
2012-01-18 09:30:00,47.61,48.35,47.29,48.05,183400.0,47.61,48.35,47.29,48.05,183400.0
2012-01-18 10:00:00,48.05,48.23,47.99,48.21,75200.0,48.05,48.23,47.99,48.21,75200.0
2012-01-18 10:30:00,48.21,48.26,48.1,48.2,32100.0,48.21,48.26,48.1,48.2,32100.0
2012-01-18 11:00:00,48.19,48.23,48.13,48.23,31300.0,48.19,48.23,48.13,48.23,31300.0
2012-01-18 11:30:00,48.21,48.3,48.11,48.2,26000.0,48.21,48.3,48.11,48.2,26000.0
2012-01-18 12:00:00,48.2,48.55,48.19,48.42,30600.0,48.2,48.55,48.19,48.42,30600.0
2012-01-18 12:30:00,48.43,48.43,48.22,48.27,28100.0,48.43,48.43,48.22,48.27,28100.0
2012-01-18 13:00:00,48.27,48.38,48.18,48.33,66200.0,48.27,48.38,48.18,48.33,66200.0
2012-01-18 13:30:00,48.33,48.33,47.99,48.08,48200.0,48.33,48.33,47.99,48.08,48200.0
2012-01-18 14:00:00,48.08,48.18,48.03,48.12,37900.0,48.08,48.18,48.03,48.12,37900.0
2012-01-18 14:30:00,48.11,48.23,48.03,48.22,38800.0,48.11,48.23,48.03,48.22,38800.0
2012-01-18 15:00:00,48.23,48.44,48.18,48.37,72300.0,48.23,48.44,48.18,48.37,72300.0
2012-01-18 15:30:00,48.39,48.47,48.21,48.3,169800.0,48.39,48.47,48.21,48.3,169800.0
2012-01-19 09:30:00,48.69,48.76,48.43,48.49,60000.0,48.69,48.76,48.43,48.49,60000.0
2012-01-19 10:00:00,48.5,48.52,47.98,47.98,87800.0,48.5,48.52,47.98,47.98,87800.0
2012-01-19 10:30:00,48.01,48.43,48.0,48.39,54400.0,48.01,48.43,48.0,48.39,54400.0
2012-01-19 11:00:00,48.39,48.47,48.24,48.36,77800.0,48.39,48.47,48.24,48.36,77800.0
2012-01-19 11:30:00,48.37,48.42,48.29,48.36,21900.0,48.37,48.42,48.29,48.36,21900.0
2012-01-19 12:00:00,48.36,48.42,48.33,48.36,41800.0,48.36,48.42,48.33,48.36,41800.0
2012-01-19 12:30:00,48.36,48.37,48.29,48.35,26000.0,48.36,48.37,48.29,48.35,26000.0
2012-01-19 13:00:00,48.35,48.39,48.28,48.3,43300.0,48.35,48.39,48.28,48.3,43300.0
2012-01-19 13:30:00,48.3,48.49,48.28,48.44,25000.0,48.3,48.49,48.28,48.44,25000.0
2012-01-19 14:00:00,48.43,48.54,48.41,48.53,38000.0,48.43,48.54,48.41,48.53,38000.0
2012-01-19 14:30:00,48.52,48.65,48.42,48.44,51000.0,48.52,48.65,48.42,48.44,51000.0
2012-01-19 15:00:00,48.43,48.49,48.37,48.38,25700.0,48.43,48.49,48.37,48.38,25700.0
2012-01-19 15:30:00,48.41,48.5,48.38,48.42,92700.0,48.41,48.5,48.38,48.42,92700.0
2012-01-20 09:30:00,48.47,49.01,48.26,48.75,136400.0,48.47,49.01,48.26,48.75,136400.0
2012-01-20 10:00:00,48.73,48.74,48.45,48.7,60000.0,48.73,48.74,48.45,48.7,60000.0
2012-01-20 10:30:00,48.71,49.09,48.66,49.02,44800.0,48.71,49.09,48.66,49.02,44800.0
2012-01-20 11:00:00,49.01,49.03,48.82,48.94,39500.0,49.01,49.03,48.82,48.94,39500.0
2012-01-20 11:30:00,48.96,49.0,48.9,48.91,32100.0,48.96,49.0,48.9,48.91,32100.0
2012-01-20 12:00:00,48.9,49.01,48.78,48.79,24400.0,48.9,49.01,48.78,48.79,24400.0
2012-01-20 12:30:00,48.8,48.9,48.78,48.9,22500.0,48.8,48.9,48.78,48.9,22500.0
2012-01-20 13:00:00,48.89,49.11,48.87,49.1,41300.0,48.89,49.11,48.87,49.1,41300.0
2012-01-20 13:30:00,49.1,49.2,48.99,49.15,87500.0,49.1,49.2,48.99,49.15,87500.0
2012-01-20 14:00:00,49.15,49.29,49.14,49.27,46400.0,49.15,49.29,49.14,49.27,46400.0
2012-01-20 14:30:00,49.27,49.33,49.22,49.24,76000.0,49.27,49.33,49.22,49.24,76000.0
2012-01-20 15:00:00,49.23,49.34,49.11,49.28,104100.0,49.23,49.34,49.11,49.28,104100.0
2012-01-20 15:30:00,49.28,49.34,49.07,49.26,187200.0,49.28,49.34,49.07,49.26,187200.0
2012-01-23 09:30:00,49.73,49.73,49.29,49.63,83300.0,49.73,49.73,49.29,49.63,83300.0
2012-01-23 10:00:00,49.63,49.69,49.36,49.46,44200.0,49.63,49.69,49.36,49.46,44200.0
2012-01-23 10:30:00,49.47,49.47,49.08,49.18,25800.0,49.47,49.47,49.08,49.18,25800.0
2012-01-23 11:00:00,49.17,49.23,48.94,48.94,27100.0,49.17,49.23,48.94,48.94,27100.0
2012-01-23 11:30:00,48.92,48.98,48.7,48.82,34400.0,48.92,48.98,48.7,48.82,34400.0
2012-01-23 12:00:00,48.85,48.85,48.43,48.5,34600.0,48.85,48.85,48.43,48.5,34600.0
2012-01-23 12:30:00,48.55,48.66,48.45,48.55,56600.0,48.55,48.66,48.45,48.55,56600.0
2012-01-23 13:00:00,48.56,48.79,48.55,48.79,36000.0,48.56,48.79,48.55,48.79,36000.0
2012-01-23 13:30:00,48.8,48.8,48.65,48.75,35700.0,48.8,48.8,48.65,48.75,35700.0
2012-01-23 14:00:00,48.76,48.79,48.55,48.58,42700.0,48.76,48.79,48.55,48.58,42700.0
2012-01-23 14:30:00,48.57,48.58,48.4,48.58,42100.0,48.57,48.58,48.4,48.58,42100.0
2012-01-23 15:00:00,48.59,49.05,48.53,48.54,102500.0,48.59,49.05,48.53,48.54,102500.0
2012-01-23 15:30:00,48.56,48.57,48.31,48.36,141500.0,48.56,48.57,48.31,48.36,141500.0
2012-01-24 09:30:00,48.22,48.72,47.87,48.61,48600.0,48.22,48.72,47.87,48.61,48600.0
2012-01-24 10:00:00,48.61,48.69,48.42,48.48,35500.0,48.61,48.69,48.42,48.48,35500.0
2012-01-24 10:30:00,48.5,48.94,48.5,48.8,54400.0,48.5,48.94,48.5,48.8,54400.0
2012-01-24 11:00:00,48.8,48.93,48.73,48.92,31800.0,48.8,48.93,48.73,48.92,31800.0
2012-01-24 11:30:00,48.93,49.14,48.92,49.02,66200.0,48.93,49.14,48.92,49.02,66200.0
2012-01-24 12:00:00,49.02,49.07,49.0,49.07,35300.0,49.02,49.07,49.0,49.07,35300.0
2012-01-24 12:30:00,49.07,49.16,49.01,49.03,40700.0,49.07,49.16,49.01,49.03,40700.0
2012-01-24 13:00:00,49.03,49.07,49.0,49.03,43100.0,49.03,49.07,49.0,49.03,43100.0
2012-01-24 13:30:00,49.04,49.07,48.97,49.0,55500.0,49.04,49.07,48.97,49.0,55500.0
2012-01-24 14:00:00,48.98,49.06,48.87,48.95,128800.0,48.98,49.06,48.87,48.95,128800.0
2012-01-24 14:30:00,48.94,48.95,46.12,47.78,1859300.0,48.94,48.95,46.12,47.78,1859300.0
2012-01-24 15:00:00,47.82,48.07,47.25,47.83,490100.0,47.82,48.07,47.25,47.83,490100.0
2012-01-24 15:30:00,47.84,48.18,47.75,48.13,518800.0,47.84,48.18,47.75,48.13,518800.0
2012-01-25 09:30:00,48.19,48.73,48.19,48.56,56300.0,48.19,48.73,48.19,48.56,56300.0
2012-01-25 10:00:00,48.53,48.62,48.41,48.62,41900.0,48.53,48.62,48.41,48.62,41900.0
2012-01-25 10:30:00,48.62,48.71,48.38,48.48,52300.0,48.62,48.71,48.38,48.48,52300.0
2012-01-25 11:00:00,48.5,48.71,48.49,48.7,67500.0,48.5,48.71,48.49,48.7,67500.0
2012-01-25 11:30:00,48.7,48.72,48.67,48.7,21600.0,48.7,48.72,48.67,48.7,21600.0
2012-01-25 12:00:00,48.7,48.73,48.44,48.47,50000.0,48.7,48.73,48.44,48.47,50000.0
2012-01-25 12:30:00,48.48,48.72,48.48,48.59,29600.0,48.48,48.72,48.48,48.59,29600.0
2012-01-25 13:00:00,48.6,48.72,48.6,48.68,23300.0,48.6,48.72,48.6,48.68,23300.0
2012-01-25 13:30:00,48.69,48.93,48.68,48.91,37600.0,48.69,48.93,48.68,48.91,37600.0
2012-01-25 14:00:00,48.9,48.91,48.74,48.77,36500.0,48.9,48.91,48.74,48.77,36500.0
2012-01-25 14:30:00,48.75,48.9,48.74,48.9,44100.0,48.75,48.9,48.74,48.9,44100.0
2012-01-25 15:00:00,48.89,48.97,48.81,48.94,54900.0,48.89,48.97,48.81,48.94,54900.0
2012-01-25 15:30:00,48.96,49.0,48.9,49.0,127600.0,48.96,49.0,48.9,49.0,127600.0
2012-01-26 09:30:00,49.07,49.23,48.71,49.15,29100.0,49.07,49.23,48.71,49.15,29100.0
2012-01-26 10:00:00,49.08,49.08,48.4,48.43,41900.0,49.08,49.08,48.4,48.43,41900.0
2012-01-26 10:30:00,48.46,48.46,48.27,48.41,35400.0,48.46,48.46,48.27,48.41,35400.0
2012-01-26 11:00:00,48.4,48.76,48.35,48.73,39600.0,48.4,48.76,48.35,48.73,39600.0
2012-01-26 11:30:00,48.75,48.82,48.71,48.76,25600.0,48.75,48.82,48.71,48.76,25600.0
2012-01-26 12:00:00,48.77,48.8,48.49,48.49,37300.0,48.77,48.8,48.49,48.49,37300.0
2012-01-26 12:30:00,48.49,48.57,48.47,48.57,68300.0,48.49,48.57,48.47,48.57,68300.0
2012-01-26 13:00:00,48.59,48.77,48.55,48.68,31500.0,48.59,48.77,48.55,48.68,31500.0
2012-01-26 13:30:00,48.66,48.69,48.57,48.58,13700.0,48.66,48.69,48.57,48.58,13700.0
2012-01-26 14:00:00,48.56,48.65,48.5,48.61,24500.0,48.56,48.65,48.5,48.61,24500.0
2012-01-26 14:30:00,48.61,48.63,48.28,48.28,22400.0,48.61,48.63,48.28,48.28,22400.0
2012-01-26 15:00:00,48.29,48.52,48.27,48.43,63800.0,48.29,48.52,48.27,48.43,63800.0
2012-01-26 15:30:00,48.42,48.6,48.38,48.56,77000.0,48.42,48.6,48.38,48.56,77000.0
2012-01-27 09:30:00,48.45,48.94,48.29,48.81,12300.0,48.45,48.94,48.29,48.81,12300.0
2012-01-27 10:00:00,48.81,48.81,48.48,48.68,27000.0,48.81,48.81,48.48,48.68,27000.0
2012-01-27 10:30:00,48.69,48.87,48.69,48.87,9400.0,48.69,48.87,48.69,48.87,9400.0
2012-01-27 11:00:00,48.86,49.0,48.81,49.0,19300.0,48.86,49.0,48.81,49.0,19300.0
2012-01-27 11:30:00,49.0,49.16,48.99,49.12,48700.0,49.0,49.16,48.99,49.12,48700.0
2012-01-27 12:00:00,49.13,49.14,48.93,48.99,15700.0,49.13,49.14,48.93,48.99,15700.0
2012-01-27 12:30:00,48.97,48.97,48.74,48.74,45800.0,48.97,48.97,48.74,48.74,45800.0
2012-01-27 13:00:00,48.74,48.88,48.73,48.85,12400.0,48.74,48.88,48.73,48.85,12400.0
2012-01-27 13:30:00,48.84,49.11,48.81,49.08,19600.0,48.84,49.11,48.81,49.08,19600.0
2012-01-27 14:00:00,49.06,49.06,48.88,48.89,7000.0,49.06,49.06,48.88,48.89,7000.0
2012-01-27 14:30:00,48.89,48.95,48.87,48.91,17500.0,48.89,48.95,48.87,48.91,17500.0
2012-01-27 15:00:00,48.92,49.03,48.87,48.99,18700.0,48.92,49.03,48.87,48.99,18700.0
2012-01-27 15:30:00,48.99,49.05,48.9,48.94,43800.0,48.99,49.05,48.9,48.94,43800.0
2012-01-30 09:30:00,48.95,49.38,48.64,48.74,58400.0,48.95,49.38,48.64,48.74,58400.0
2012-01-30 10:00:00,48.74,48.84,48.69,48.7,38100.0,48.74,48.84,48.69,48.7,38100.0
2012-01-30 10:30:00,48.7,49.02,48.69,49.01,19700.0,48.7,49.02,48.69,49.01,19700.0
2012-01-30 11:00:00,49.04,49.35,49.03,49.32,25300.0,49.04,49.35,49.03,49.32,25300.0
2012-01-30 11:30:00,49.31,49.45,49.28,49.43,20100.0,49.31,49.45,49.28,49.43,20100.0
2012-01-30 12:00:00,49.42,49.55,49.4,49.53,35600.0,49.42,49.55,49.4,49.53,35600.0
2012-01-30 12:30:00,49.5,49.55,49.4,49.55,38000.0,49.5,49.55,49.4,49.55,38000.0
2012-01-30 13:00:00,49.57,49.82,49.48,49.79,95900.0,49.57,49.82,49.48,49.79,95900.0
2012-01-30 13:30:00,49.8,49.9,49.75,49.78,90000.0,49.8,49.9,49.75,49.78,90000.0
2012-01-30 14:00:00,49.77,49.85,49.77,49.78,64400.0,49.77,49.85,49.77,49.78,64400.0
2012-01-30 14:30:00,49.78,49.89,49.75,49.78,46300.0,49.78,49.89,49.75,49.78,46300.0
2012-01-30 15:00:00,49.78,49.83,49.69,49.75,142600.0,49.78,49.83,49.69,49.75,142600.0
2012-01-30 15:30:00,49.76,49.77,49.45,49.6,130900.0,49.76,49.77,49.45,49.6,130900.0
2012-01-31 09:30:00,49.59,49.71,49.18,49.39,27700.0,49.59,49.71,49.18,49.39,27700.0
2012-01-31 10:00:00,49.36,49.43,49.07,49.23,14400.0,49.36,49.43,49.07,49.23,14400.0
2012-01-31 10:30:00,49.21,49.33,49.07,49.09,71700.0,49.21,49.33,49.07,49.09,71700.0
2012-01-31 11:00:00,49.09,49.3,49.03,49.26,77400.0,49.09,49.3,49.03,49.26,77400.0
2012-01-31 11:30:00,49.26,49.3,49.13,49.22,41600.0,49.26,49.3,49.13,49.22,41600.0
2012-01-31 12:00:00,49.25,49.37,49.2,49.22,20100.0,49.25,49.37,49.2,49.22,20100.0
2012-01-31 12:30:00,49.23,49.33,49.2,49.23,20800.0,49.23,49.33,49.2,49.23,20800.0
2012-01-31 13:00:00,49.21,49.4,49.21,49.37,29600.0,49.21,49.4,49.21,49.37,29600.0
2012-01-31 13:30:00,49.36,49.37,49.19,49.23,34300.0,49.36,49.37,49.19,49.23,34300.0
2012-01-31 14:00:00,49.24,49.43,49.21,49.32,22600.0,49.24,49.43,49.21,49.32,22600.0
2012-01-31 14:30:00,49.32,49.39,49.22,49.22,50700.0,49.32,49.39,49.22,49.22,50700.0
2012-01-31 15:00:00,49.23,49.25,49.17,49.25,32900.0,49.23,49.25,49.17,49.25,32900.0
2012-01-31 15:30:00,49.25,49.25,49.13,49.18,59800.0,49.25,49.25,49.13,49.18,59800.0
2012-02-01 09:30:00,49.44,49.98,49.27,49.27,136600.0,49.44,49.98,49.27,49.27,136600.0
2012-02-01 10:00:00,49.26,49.41,49.21,49.38,30900.0,49.26,49.41,49.21,49.38,30900.0
2012-02-01 10:30:00,49.39,49.42,49.27,49.33,25000.0,49.39,49.42,49.27,49.33,25000.0
2012-02-01 11:00:00,49.33,49.34,49.18,49.25,56800.0,49.33,49.34,49.18,49.25,56800.0
2012-02-01 11:30:00,49.25,49.64,49.25,49.64,27200.0,49.25,49.64,49.25,49.64,27200.0
2012-02-01 12:00:00,49.64,49.75,49.64,49.7,10600.0,49.64,49.75,49.64,49.7,10600.0
2012-02-01 12:30:00,49.71,49.71,49.55,49.57,13600.0,49.71,49.71,49.55,49.57,13600.0
2012-02-01 13:00:00,49.58,49.62,49.52,49.54,13900.0,49.58,49.62,49.52,49.54,13900.0
2012-02-01 13:30:00,49.54,49.63,49.5,49.53,13800.0,49.54,49.63,49.5,49.53,13800.0
2012-02-01 14:00:00,49.51,49.59,49.39,49.59,24000.0,49.51,49.59,49.39,49.59,24000.0
2012-02-01 14:30:00,49.58,49.59,49.5,49.51,29200.0,49.58,49.59,49.5,49.51,29200.0
2012-02-01 15:00:00,49.5,49.59,49.5,49.54,47200.0,49.5,49.59,49.5,49.54,47200.0
2012-02-01 15:30:00,49.54,49.58,49.45,49.52,75500.0,49.54,49.58,49.45,49.52,75500.0
2012-02-02 09:30:00,49.56,49.82,49.27,49.77,21300.0,49.56,49.82,49.27,49.77,21300.0
2012-02-02 10:00:00,49.78,50.21,49.78,50.17,34500.0,49.78,50.21,49.78,50.17,34500.0
2012-02-02 10:30:00,50.2,50.73,50.19,50.73,29400.0,50.2,50.73,50.19,50.73,29400.0
2012-02-02 11:00:00,50.72,50.78,50.29,50.29,38600.0,50.72,50.78,50.29,50.29,38600.0
2012-02-02 11:30:00,50.31,50.34,50.1,50.11,19400.0,50.31,50.34,50.1,50.11,19400.0
2012-02-02 12:00:00,50.12,50.12,49.94,49.98,20600.0,50.12,50.12,49.94,49.98,20600.0
2012-02-02 12:30:00,49.94,49.95,49.78,49.79,15200.0,49.94,49.95,49.78,49.79,15200.0
2012-02-02 13:00:00,49.82,49.9,49.77,49.82,37200.0,49.82,49.9,49.77,49.82,37200.0
2012-02-02 13:30:00,49.8,49.85,49.79,49.84,20600.0,49.8,49.85,49.79,49.84,20600.0
2012-02-02 14:00:00,49.83,49.85,49.79,49.81,19600.0,49.83,49.85,49.79,49.81,19600.0
2012-02-02 14:30:00,49.83,49.85,49.8,49.84,15400.0,49.83,49.85,49.8,49.84,15400.0
2012-02-02 15:00:00,49.85,49.85,49.75,49.82,37600.0,49.85,49.85,49.75,49.82,37600.0
2012-02-02 15:30:00,49.82,50.0,49.81,50.0,71300.0,49.82,50.0,49.81,50.0,71300.0
2012-02-03 09:30:00,50.3,50.69,50.12,50.46,30300.0,50.3,50.69,50.12,50.46,30300.0
2012-02-03 10:00:00,50.6,50.63,50.33,50.45,37500.0,50.6,50.63,50.33,50.45,37500.0
2012-02-03 10:30:00,50.47,50.49,50.17,50.17,19000.0,50.47,50.49,50.17,50.17,19000.0
2012-02-03 11:00:00,50.18,50.22,50.0,50.0,9300.0,50.18,50.22,50.0,50.0,9300.0
2012-02-03 11:30:00,49.99,50.01,49.85,49.86,18900.0,49.99,50.01,49.85,49.86,18900.0
2012-02-03 12:00:00,49.85,49.98,49.84,49.95,20200.0,49.85,49.98,49.84,49.95,20200.0
2012-02-03 12:30:00,49.95,49.98,49.85,49.9,16600.0,49.95,49.98,49.85,49.9,16600.0
2012-02-03 13:00:00,49.9,50.02,49.85,50.0,22400.0,49.9,50.02,49.85,50.0,22400.0
2012-02-03 13:30:00,49.99,50.06,49.95,49.95,9900.0,49.99,50.06,49.95,49.95,9900.0
2012-02-03 14:00:00,50.0,50.07,49.97,50.05,17200.0,50.0,50.07,49.97,50.05,17200.0
2012-02-03 14:30:00,50.04,50.11,50.02,50.11,28600.0,50.04,50.11,50.02,50.11,28600.0
2012-02-03 15:00:00,50.1,50.19,50.02,50.19,25700.0,50.1,50.19,50.02,50.19,25700.0
2012-02-03 15:30:00,50.18,50.24,50.17,50.24,46100.0,50.18,50.24,50.17,50.24,46100.0
2012-02-06 09:30:00,49.93,50.24,49.82,49.83,43600.0,49.93,50.24,49.82,49.83,43600.0
2012-02-06 10:00:00,49.86,50.51,49.77,50.45,23800.0,49.86,50.51,49.77,50.45,23800.0
2012-02-06 10:30:00,50.45,50.62,50.41,50.6,70500.0,50.45,50.62,50.41,50.6,70500.0
2012-02-06 11:00:00,50.61,50.86,50.55,50.83,30400.0,50.61,50.86,50.55,50.83,30400.0
2012-02-06 11:30:00,50.84,51.09,50.84,51.09,16900.0,50.84,51.09,50.84,51.09,16900.0
2012-02-06 12:00:00,51.11,51.12,50.96,50.97,16800.0,51.11,51.12,50.96,50.97,16800.0
2012-02-06 12:30:00,50.96,50.97,50.84,50.84,13500.0,50.96,50.97,50.84,50.84,13500.0
2012-02-06 13:00:00,50.85,50.88,50.78,50.78,16100.0,50.85,50.88,50.78,50.78,16100.0
2012-02-06 13:30:00,50.77,50.77,50.64,50.67,17700.0,50.77,50.77,50.64,50.67,17700.0
2012-02-06 14:00:00,50.67,50.86,50.67,50.8,26000.0,50.67,50.86,50.67,50.8,26000.0
2012-02-06 14:30:00,50.81,50.94,50.81,50.9,26800.0,50.81,50.94,50.81,50.9,26800.0
2012-02-06 15:00:00,50.91,51.0,50.91,50.97,18600.0,50.91,51.0,50.91,50.97,18600.0
2012-02-06 15:30:00,50.97,51.03,50.93,51.01,36600.0,50.97,51.03,50.93,51.01,36600.0
2012-02-07 09:30:00,50.26,50.39,49.41,49.76,119100.0,50.26,50.39,49.41,49.76,119100.0
2012-02-07 10:00:00,49.73,49.96,49.51,49.84,46400.0,49.73,49.96,49.51,49.84,46400.0
2012-02-07 10:30:00,49.83,50.01,49.65,50.01,84800.0,49.83,50.01,49.65,50.01,84800.0
2012-02-07 11:00:00,49.99,50.01,49.59,49.71,31600.0,49.99,50.01,49.59,49.71,31600.0
2012-02-07 11:30:00,49.77,49.82,49.64,49.71,44100.0,49.77,49.82,49.64,49.71,44100.0
2012-02-07 12:00:00,49.71,49.76,49.69,49.74,41200.0,49.71,49.76,49.69,49.74,41200.0
2012-02-07 12:30:00,49.75,49.83,49.7,49.83,27000.0,49.75,49.83,49.7,49.83,27000.0
2012-02-07 13:00:00,49.82,49.83,49.69,49.71,37400.0,49.82,49.83,49.69,49.71,37400.0
2012-02-07 13:30:00,49.71,49.74,49.62,49.67,38300.0,49.71,49.74,49.62,49.67,38300.0
2012-02-07 14:00:00,49.67,49.68,49.6,49.63,35700.0,49.67,49.68,49.6,49.63,35700.0
2012-02-07 14:30:00,49.63,49.76,49.6,49.71,60500.0,49.63,49.76,49.6,49.71,60500.0
2012-02-07 15:00:00,49.72,49.77,49.65,49.75,69700.0,49.72,49.77,49.65,49.75,69700.0
2012-02-07 15:30:00,49.75,49.83,49.64,49.79,155100.0,49.75,49.83,49.64,49.79,155100.0
2012-02-08 09:30:00,49.71,50.17,49.56,49.76,55500.0,49.71,50.17,49.56,49.76,55500.0
2012-02-08 10:00:00,49.79,49.96,49.77,49.96,29500.0,49.79,49.96,49.77,49.96,29500.0
2012-02-08 10:30:00,49.96,50.02,49.78,49.79,49600.0,49.96,50.02,49.78,49.79,49600.0
2012-02-08 11:00:00,49.8,49.84,49.53,49.53,97700.0,49.8,49.84,49.53,49.53,97700.0
2012-02-08 11:30:00,49.54,49.65,49.44,49.63,64800.0,49.54,49.65,49.44,49.63,64800.0
2012-02-08 12:00:00,49.62,49.87,49.6,49.74,21400.0,49.62,49.87,49.6,49.74,21400.0
2012-02-08 12:30:00,49.72,49.97,49.72,49.94,22600.0,49.72,49.97,49.72,49.94,22600.0
2012-02-08 13:00:00,49.92,50.0,49.83,49.99,25600.0,49.92,50.0,49.83,49.99,25600.0
2012-02-08 13:30:00,49.98,50.1,49.92,49.96,15300.0,49.98,50.1,49.92,49.96,15300.0
2012-02-08 14:00:00,49.97,50.05,49.91,50.05,21100.0,49.97,50.05,49.91,50.05,21100.0
2012-02-08 14:30:00,50.03,50.27,50.01,50.2,43200.0,50.03,50.27,50.01,50.2,43200.0
2012-02-08 15:00:00,50.18,50.29,50.15,50.16,52200.0,50.18,50.29,50.15,50.16,52200.0
2012-02-08 15:30:00,50.18,50.2,49.86,49.93,130300.0,50.18,50.2,49.86,49.93,130300.0
2012-02-09 09:30:00,49.6,49.6,48.72,49.1,179800.0,49.6,49.6,48.72,49.1,179800.0
2012-02-09 10:00:00,49.09,49.15,48.87,48.9,60400.0,49.09,49.15,48.87,48.9,60400.0
2012-02-09 10:30:00,48.91,49.0,48.86,48.98,51700.0,48.91,49.0,48.86,48.98,51700.0
2012-02-09 11:00:00,49.0,49.07,48.95,48.96,58900.0,49.0,49.07,48.95,48.96,58900.0
2012-02-09 11:30:00,48.96,49.03,48.72,49.01,47600.0,48.96,49.03,48.72,49.01,47600.0
2012-02-09 12:00:00,49.01,49.06,48.94,48.95,31700.0,49.01,49.06,48.94,48.95,31700.0
2012-02-09 12:30:00,48.95,49.01,48.94,48.97,28900.0,48.95,49.01,48.94,48.97,28900.0
2012-02-09 13:00:00,48.98,49.0,48.9,48.93,78600.0,48.98,49.0,48.9,48.93,78600.0
2012-02-09 13:30:00,48.94,49.1,48.86,49.04,53100.0,48.94,49.1,48.86,49.04,53100.0
2012-02-09 14:00:00,49.05,49.33,49.01,49.33,35100.0,49.05,49.33,49.01,49.33,35100.0
2012-02-09 14:30:00,49.33,49.36,49.14,49.3,69900.0,49.33,49.36,49.14,49.3,69900.0
2012-02-09 15:00:00,49.3,49.35,49.19,49.29,86100.0,49.3,49.35,49.19,49.29,86100.0
2012-02-09 15:30:00,49.28,49.41,49.23,49.41,166400.0,49.28,49.41,49.23,49.41,166400.0
2012-02-10 09:30:00,49.12,49.59,48.98,49.22,64200.0,49.12,49.59,48.98,49.22,64200.0
2012-02-10 10:00:00,49.2,49.37,49.12,49.33,36100.0,49.2,49.37,49.12,49.33,36100.0
2012-02-10 10:30:00,49.31,49.42,49.3,49.32,22400.0,49.31,49.42,49.3,49.32,22400.0
2012-02-10 11:00:00,49.33,49.35,49.24,49.28,23100.0,49.33,49.35,49.24,49.28,23100.0
2012-02-10 11:30:00,49.28,49.29,49.18,49.21,24200.0,49.28,49.29,49.18,49.21,24200.0
2012-02-10 12:00:00,49.21,49.25,49.02,49.25,70600.0,49.21,49.25,49.02,49.25,70600.0
2012-02-10 12:30:00,49.23,49.31,49.23,49.26,25400.0,49.23,49.31,49.23,49.26,25400.0
2012-02-10 13:00:00,49.28,49.28,49.2,49.22,20900.0,49.28,49.28,49.2,49.22,20900.0
2012-02-10 13:30:00,49.25,49.32,49.21,49.24,21800.0,49.25,49.32,49.21,49.24,21800.0
2012-02-10 14:00:00,49.2,49.28,49.07,49.09,28500.0,49.2,49.28,49.07,49.09,28500.0
2012-02-10 14:30:00,49.09,49.14,49.06,49.12,41400.0,49.09,49.14,49.06,49.12,41400.0
2012-02-10 15:00:00,49.12,49.12,49.01,49.02,57600.0,49.12,49.12,49.01,49.02,57600.0
2012-02-10 15:30:00,49.02,49.09,48.99,49.05,92600.0,49.02,49.09,48.99,49.05,92600.0
2012-02-13 09:30:00,49.56,50.1,49.5,49.61,40200.0,49.56,50.1,49.5,49.61,40200.0
2012-02-13 10:00:00,49.6,49.6,49.15,49.24,32100.0,49.6,49.6,49.15,49.24,32100.0
2012-02-13 10:30:00,49.25,49.25,48.88,49.11,42800.0,49.25,49.25,48.88,49.11,42800.0
2012-02-13 11:00:00,49.09,49.16,49.01,49.09,83400.0,49.09,49.16,49.01,49.09,83400.0
2012-02-13 11:30:00,49.09,49.09,49.0,49.05,31300.0,49.09,49.09,49.0,49.05,31300.0
2012-02-13 12:00:00,49.05,49.12,49.01,49.08,42500.0,49.05,49.12,49.01,49.08,42500.0
2012-02-13 12:30:00,49.08,49.1,49.0,49.04,53600.0,49.08,49.1,49.0,49.04,53600.0
2012-02-13 13:00:00,49.05,49.09,48.96,49.0,102000.0,49.05,49.09,48.96,49.0,102000.0
2012-02-13 13:30:00,49.0,49.08,48.96,48.99,60700.0,49.0,49.08,48.96,48.99,60700.0
2012-02-13 14:00:00,49.0,49.5,48.99,49.43,58300.0,49.0,49.5,48.99,49.43,58300.0
2012-02-13 14:30:00,49.43,49.57,49.37,49.38,29600.0,49.43,49.57,49.37,49.38,29600.0
2012-02-13 15:00:00,49.38,49.55,49.37,49.49,28500.0,49.38,49.55,49.37,49.49,28500.0
2012-02-13 15:30:00,49.48,49.53,49.13,49.25,138000.0,49.48,49.53,49.13,49.25,138000.0
2012-02-14 09:30:00,47.11,47.63,46.92,47.12,308200.0,47.11,47.63,46.92,47.12,308200.0
2012-02-14 10:00:00,47.05,47.17,46.78,47.01,149000.0,47.05,47.17,46.78,47.01,149000.0
2012-02-14 10:30:00,47.01,47.05,46.52,46.67,124100.0,47.01,47.05,46.52,46.67,124100.0
2012-02-14 11:00:00,46.67,46.84,46.51,46.73,90200.0,46.67,46.84,46.51,46.73,90200.0
2012-02-14 11:30:00,46.7,46.76,46.51,46.56,85800.0,46.7,46.76,46.51,46.56,85800.0
2012-02-14 12:00:00,46.56,47.02,46.45,47.0,116700.0,46.56,47.02,46.45,47.0,116700.0
2012-02-14 12:30:00,47.0,47.15,46.94,47.02,71200.0,47.0,47.15,46.94,47.02,71200.0
2012-02-14 13:00:00,47.02,47.5,47.01,47.32,105300.0,47.02,47.5,47.01,47.32,105300.0
2012-02-14 13:30:00,47.35,47.48,47.31,47.36,94200.0,47.35,47.48,47.31,47.36,94200.0
2012-02-14 14:00:00,47.36,47.56,47.04,47.07,84600.0,47.36,47.56,47.04,47.07,84600.0
2012-02-14 14:30:00,47.04,47.16,46.89,46.99,71600.0,47.04,47.16,46.89,46.99,71600.0
2012-02-14 15:00:00,46.98,47.42,46.97,47.35,133000.0,46.98,47.42,46.97,47.35,133000.0
2012-02-14 15:30:00,47.32,47.99,47.27,47.57,264500.0,47.32,47.99,47.27,47.57,264500.0
2012-02-15 09:30:00,47.62,47.79,47.25,47.67,93900.0,47.62,47.79,47.25,47.67,93900.0
2012-02-15 10:00:00,47.67,47.71,47.35,47.64,61500.0,47.67,47.71,47.35,47.64,61500.0
2012-02-15 10:30:00,47.66,48.2,47.59,48.01,76900.0,47.66,48.2,47.59,48.01,76900.0
2012-02-15 11:00:00,47.98,48.12,47.89,48.12,47300.0,47.98,48.12,47.89,48.12,47300.0
2012-02-15 11:30:00,48.11,48.44,48.09,48.35,46600.0,48.11,48.44,48.09,48.35,46600.0
2012-02-15 12:00:00,48.33,48.45,48.32,48.43,40200.0,48.33,48.45,48.32,48.43,40200.0
2012-02-15 12:30:00,48.44,48.44,48.1,48.21,68500.0,48.44,48.44,48.1,48.21,68500.0
2012-02-15 13:00:00,48.18,48.48,48.06,48.4,53000.0,48.18,48.48,48.06,48.4,53000.0
2012-02-15 13:30:00,48.4,48.44,48.3,48.35,39200.0,48.4,48.44,48.3,48.35,39200.0
2012-02-15 14:00:00,48.35,48.35,47.97,48.04,54400.0,48.35,48.35,47.97,48.04,54400.0
2012-02-15 14:30:00,48.03,48.16,47.95,48.07,46300.0,48.03,48.16,47.95,48.07,46300.0
2012-02-15 15:00:00,48.06,48.13,47.99,48.07,66100.0,48.06,48.13,47.99,48.07,66100.0
2012-02-15 15:30:00,48.08,48.4,48.04,48.32,164300.0,48.08,48.4,48.04,48.32,164300.0
2012-02-16 09:30:00,48.42,48.83,48.12,48.23,68800.0,48.42,48.83,48.12,48.23,68800.0
2012-02-16 10:00:00,48.26,48.7,48.06,48.55,66900.0,48.26,48.7,48.06,48.55,66900.0
2012-02-16 10:30:00,48.55,48.8,48.4,48.55,71400.0,48.55,48.8,48.4,48.55,71400.0
2012-02-16 11:00:00,48.56,48.69,48.5,48.58,30000.0,48.56,48.69,48.5,48.58,30000.0
2012-02-16 11:30:00,48.57,49.14,48.56,49.06,16500.0,48.57,49.14,48.56,49.06,16500.0
2012-02-16 12:00:00,49.09,49.17,48.86,49.0,22800.0,49.09,49.17,48.86,49.0,22800.0
2012-02-16 12:30:00,49.0,49.1,48.92,48.94,25500.0,49.0,49.1,48.92,48.94,25500.0
2012-02-16 13:00:00,48.94,48.96,48.87,48.92,27100.0,48.94,48.96,48.87,48.92,27100.0
2012-02-16 13:30:00,48.92,48.95,48.83,48.86,26500.0,48.92,48.95,48.83,48.86,26500.0
2012-02-16 14:00:00,48.85,48.93,48.71,48.81,46500.0,48.85,48.93,48.71,48.81,46500.0
2012-02-16 14:30:00,48.81,48.84,48.56,48.59,67200.0,48.81,48.84,48.56,48.59,67200.0
2012-02-16 15:00:00,48.58,48.6,48.41,48.42,80300.0,48.58,48.6,48.41,48.42,80300.0
2012-02-16 15:30:00,48.41,48.53,48.35,48.51,168300.0,48.41,48.53,48.35,48.51,168300.0
2012-02-17 09:30:00,48.68,48.82,48.04,48.28,46200.0,48.68,48.82,48.04,48.28,46200.0
2012-02-17 10:00:00,48.24,48.33,48.07,48.07,46100.0,48.24,48.33,48.07,48.07,46100.0
2012-02-17 10:30:00,48.09,48.13,47.84,47.84,37400.0,48.09,48.13,47.84,47.84,37400.0
2012-02-17 11:00:00,47.84,47.89,47.46,47.57,58900.0,47.84,47.89,47.46,47.57,58900.0
2012-02-17 11:30:00,47.58,47.79,47.57,47.79,39800.0,47.58,47.79,47.57,47.79,39800.0
2012-02-17 12:00:00,47.79,47.87,47.72,47.83,17700.0,47.79,47.87,47.72,47.83,17700.0
2012-02-17 12:30:00,47.88,47.95,47.85,47.89,19900.0,47.88,47.95,47.85,47.89,19900.0
2012-02-17 13:00:00,47.91,47.92,47.74,47.81,61000.0,47.91,47.92,47.74,47.81,61000.0
2012-02-17 13:30:00,47.83,47.92,47.8,47.85,22800.0,47.83,47.92,47.8,47.85,22800.0
2012-02-17 14:00:00,47.84,47.85,47.72,47.73,43300.0,47.84,47.85,47.72,47.73,43300.0
2012-02-17 14:30:00,47.75,47.77,47.61,47.64,50100.0,47.75,47.77,47.61,47.64,50100.0
2012-02-17 15:00:00,47.64,47.65,47.48,47.51,54100.0,47.64,47.65,47.48,47.51,54100.0
2012-02-17 15:30:00,47.52,47.52,47.25,47.27,152500.0,47.52,47.52,47.25,47.27,152500.0
2012-02-21 09:30:00,47.44,47.71,47.09,47.22,72700.0,47.44,47.71,47.09,47.22,72700.0
2012-02-21 10:00:00,47.2,47.8,47.2,47.7,76100.0,47.2,47.8,47.2,47.7,76100.0
2012-02-21 10:30:00,47.69,47.8,47.52,47.66,65700.0,47.69,47.8,47.52,47.66,65700.0
2012-02-21 11:00:00,47.68,47.87,47.5,47.59,49800.0,47.68,47.87,47.5,47.59,49800.0
2012-02-21 11:30:00,47.6,47.6,47.35,47.35,61600.0,47.6,47.6,47.35,47.35,61600.0
2012-02-21 12:00:00,47.35,47.45,47.23,47.44,48900.0,47.35,47.45,47.23,47.44,48900.0
2012-02-21 12:30:00,47.43,47.75,47.43,47.75,35200.0,47.43,47.75,47.43,47.75,35200.0
2012-02-21 13:00:00,47.74,47.99,47.68,47.99,41600.0,47.74,47.99,47.68,47.99,41600.0
2012-02-21 13:30:00,47.98,48.18,47.73,47.78,69300.0,47.98,48.18,47.73,47.78,69300.0
2012-02-21 14:00:00,47.79,47.79,47.58,47.77,50500.0,47.79,47.79,47.58,47.77,50500.0
2012-02-21 14:30:00,47.79,47.86,47.58,47.59,74000.0,47.79,47.86,47.58,47.59,74000.0
2012-02-21 15:00:00,47.6,47.76,47.59,47.7,110700.0,47.6,47.76,47.59,47.7,110700.0
2012-02-21 15:30:00,47.69,47.9,47.63,47.79,181400.0,47.69,47.9,47.63,47.79,181400.0
2012-02-22 09:30:00,47.98,47.98,47.16,47.2,93300.0,47.98,47.98,47.16,47.2,93300.0
2012-02-22 10:00:00,47.18,47.38,47.08,47.08,108100.0,47.18,47.38,47.08,47.08,108100.0
2012-02-22 10:30:00,47.06,47.1,46.84,46.94,50700.0,47.06,47.1,46.84,46.94,50700.0
2012-02-22 11:00:00,46.95,47.05,46.8,46.85,54200.0,46.95,47.05,46.8,46.85,54200.0
2012-02-22 11:30:00,46.85,46.85,46.58,46.58,66600.0,46.85,46.85,46.58,46.58,66600.0
2012-02-22 12:00:00,46.58,46.61,46.37,46.4,64800.0,46.58,46.61,46.37,46.4,64800.0
2012-02-22 12:30:00,46.39,46.41,46.26,46.3,59200.0,46.39,46.41,46.26,46.3,59200.0
2012-02-22 13:00:00,46.3,46.38,46.27,46.31,43300.0,46.3,46.38,46.27,46.31,43300.0
2012-02-22 13:30:00,46.3,46.45,46.29,46.44,32700.0,46.3,46.45,46.29,46.44,32700.0
2012-02-22 14:00:00,46.45,46.9,46.45,46.85,110100.0,46.45,46.9,46.45,46.85,110100.0
2012-02-22 14:30:00,46.85,46.96,46.77,46.83,52900.0,46.85,46.96,46.77,46.83,52900.0
2012-02-22 15:00:00,46.83,46.98,46.72,46.82,58200.0,46.83,46.98,46.72,46.82,58200.0
2012-02-22 15:30:00,46.82,47.07,46.8,46.87,151100.0,46.82,47.07,46.8,46.87,151100.0
2012-02-23 09:30:00,47.02,47.51,46.87,47.45,100800.0,47.02,47.51,46.87,47.45,100800.0
2012-02-23 10:00:00,47.44,47.67,47.18,47.3,66700.0,47.44,47.67,47.18,47.3,66700.0
2012-02-23 10:30:00,47.28,47.55,47.1,47.55,58200.0,47.28,47.55,47.1,47.55,58200.0
2012-02-23 11:00:00,47.61,47.67,47.46,47.5,59400.0,47.61,47.67,47.46,47.5,59400.0
2012-02-23 11:30:00,47.51,47.6,47.42,47.42,31700.0,47.51,47.6,47.42,47.42,31700.0
2012-02-23 12:00:00,47.43,47.47,47.36,47.4,25700.0,47.43,47.47,47.36,47.4,25700.0
2012-02-23 12:30:00,47.41,47.46,47.13,47.15,84700.0,47.41,47.46,47.13,47.15,84700.0
2012-02-23 13:00:00,47.14,47.18,47.01,47.13,31800.0,47.14,47.18,47.01,47.13,31800.0
2012-02-23 13:30:00,47.16,47.3,47.01,47.29,44900.0,47.16,47.3,47.01,47.29,44900.0
2012-02-23 14:00:00,47.3,47.31,47.23,47.3,34000.0,47.3,47.31,47.23,47.3,34000.0
2012-02-23 14:30:00,47.3,47.35,47.27,47.33,35900.0,47.3,47.35,47.27,47.33,35900.0
2012-02-23 15:00:00,47.33,47.42,47.29,47.32,41100.0,47.33,47.42,47.29,47.32,41100.0
2012-02-23 15:30:00,47.33,47.39,47.11,47.16,146500.0,47.33,47.39,47.11,47.16,146500.0
2012-02-24 09:30:00,47.21,47.54,47.08,47.23,33100.0,47.21,47.54,47.08,47.23,33100.0
2012-02-24 10:00:00,47.28,47.53,47.22,47.4,31300.0,47.28,47.53,47.22,47.4,31300.0
2012-02-24 10:30:00,47.39,47.46,47.3,47.45,27100.0,47.39,47.46,47.3,47.45,27100.0
2012-02-24 11:00:00,47.45,47.77,47.42,47.77,32400.0,47.45,47.77,47.42,47.77,32400.0
2012-02-24 11:30:00,47.77,47.77,47.55,47.55,36300.0,47.77,47.77,47.55,47.55,36300.0
2012-02-24 12:00:00,47.58,47.82,47.49,47.82,49500.0,47.58,47.82,47.49,47.82,49500.0
2012-02-24 12:30:00,47.81,47.87,47.67,47.83,41500.0,47.81,47.87,47.67,47.83,41500.0
2012-02-24 13:00:00,47.83,48.05,47.83,48.01,36800.0,47.83,48.05,47.83,48.01,36800.0
2012-02-24 13:30:00,48.04,48.19,48.01,48.17,35600.0,48.04,48.19,48.01,48.17,35600.0
2012-02-24 14:00:00,48.16,48.2,48.07,48.08,40000.0,48.16,48.2,48.07,48.08,40000.0
2012-02-24 14:30:00,48.06,48.3,48.03,48.1,51300.0,48.06,48.3,48.03,48.1,51300.0
2012-02-24 15:00:00,48.1,48.13,47.85,47.9,86400.0,48.1,48.13,47.85,47.9,86400.0
2012-02-24 15:30:00,47.9,47.97,47.81,47.94,113100.0,47.9,47.97,47.81,47.94,113100.0
2012-02-27 09:30:00,47.59,47.83,47.52,47.75,49800.0,47.59,47.83,47.52,47.75,49800.0
2012-02-27 10:00:00,47.77,48.04,47.66,47.87,39100.0,47.77,48.04,47.66,47.87,39100.0
2012-02-27 10:30:00,47.9,48.02,47.73,47.91,24300.0,47.9,48.02,47.73,47.91,24300.0
2012-02-27 11:00:00,47.91,48.17,47.9,48.15,28600.0,47.91,48.17,47.9,48.15,28600.0
2012-02-27 11:30:00,48.18,48.24,48.0,48.1,22600.0,48.18,48.24,48.0,48.1,22600.0
2012-02-27 12:00:00,48.15,48.22,48.04,48.13,16400.0,48.15,48.22,48.04,48.13,16400.0
2012-02-27 12:30:00,48.15,48.18,48.04,48.15,21100.0,48.15,48.18,48.04,48.15,21100.0
2012-02-27 13:00:00,48.15,48.18,48.04,48.08,16200.0,48.15,48.18,48.04,48.08,16200.0
2012-02-27 13:30:00,48.08,48.18,48.02,48.05,17700.0,48.08,48.18,48.02,48.05,17700.0
2012-02-27 14:00:00,48.05,48.26,48.05,48.17,22800.0,48.05,48.26,48.05,48.17,22800.0
2012-02-27 14:30:00,48.18,48.22,48.11,48.19,24100.0,48.18,48.22,48.11,48.19,24100.0
2012-02-27 15:00:00,48.19,48.28,48.12,48.19,46700.0,48.19,48.28,48.12,48.19,46700.0
2012-02-27 15:30:00,48.19,48.34,48.13,48.18,79800.0,48.19,48.34,48.13,48.18,79800.0
2012-02-28 09:30:00,48.39,48.55,48.16,48.39,70000.0,48.39,48.55,48.16,48.39,70000.0
2012-02-28 10:00:00,48.41,48.5,48.1,48.3,45800.0,48.41,48.5,48.1,48.3,45800.0
2012-02-28 10:30:00,48.31,48.41,48.16,48.2,49200.0,48.31,48.41,48.16,48.2,49200.0
2012-02-28 11:00:00,48.19,48.47,48.17,48.32,24800.0,48.19,48.47,48.17,48.32,24800.0
2012-02-28 11:30:00,48.31,48.47,48.21,48.28,55000.0,48.31,48.47,48.21,48.28,55000.0
2012-02-28 12:00:00,48.26,48.29,48.2,48.21,20400.0,48.26,48.29,48.2,48.21,20400.0
2012-02-28 12:30:00,48.21,48.34,48.14,48.34,18200.0,48.21,48.34,48.14,48.34,18200.0
2012-02-28 13:00:00,48.32,48.32,48.2,48.3,21900.0,48.32,48.32,48.2,48.3,21900.0
2012-02-28 13:30:00,48.28,48.28,48.12,48.13,25600.0,48.28,48.28,48.12,48.13,25600.0
2012-02-28 14:00:00,48.12,48.28,48.12,48.21,23800.0,48.12,48.28,48.12,48.21,23800.0
2012-02-28 14:30:00,48.22,48.37,48.21,48.23,38000.0,48.22,48.37,48.21,48.23,38000.0
2012-02-28 15:00:00,48.24,48.4,48.23,48.39,43100.0,48.24,48.4,48.23,48.39,43100.0
2012-02-28 15:30:00,48.39,48.51,48.3,48.39,75500.0,48.39,48.51,48.3,48.39,75500.0
2012-02-29 09:30:00,48.57,48.91,48.42,48.81,23900.0,48.57,48.91,48.42,48.81,23900.0
2012-02-29 10:00:00,48.86,49.0,48.72,48.85,39300.0,48.86,49.0,48.72,48.85,39300.0
2012-02-29 10:30:00,48.8,48.95,48.36,48.37,40700.0,48.8,48.95,48.36,48.37,40700.0
2012-02-29 11:00:00,48.42,48.42,48.18,48.21,23900.0,48.42,48.42,48.18,48.21,23900.0
2012-02-29 11:30:00,48.24,48.64,48.23,48.62,23000.0,48.24,48.64,48.23,48.62,23000.0
2012-02-29 12:00:00,48.62,48.63,48.49,48.61,15900.0,48.62,48.63,48.49,48.61,15900.0
2012-02-29 12:30:00,48.61,48.68,48.55,48.68,15900.0,48.61,48.68,48.55,48.68,15900.0
2012-02-29 13:00:00,48.7,48.74,48.62,48.71,20000.0,48.7,48.74,48.62,48.71,20000.0
2012-02-29 13:30:00,48.7,48.74,48.64,48.71,15800.0,48.7,48.74,48.64,48.71,15800.0
2012-02-29 14:00:00,48.71,48.74,48.63,48.68,25400.0,48.71,48.74,48.63,48.68,25400.0
2012-02-29 14:30:00,48.69,48.7,48.39,48.42,45000.0,48.69,48.7,48.39,48.42,45000.0
2012-02-29 15:00:00,48.42,48.42,48.18,48.25,67800.0,48.42,48.42,48.18,48.25,67800.0
2012-02-29 15:30:00,48.25,48.25,47.68,47.71,263500.0,48.25,48.25,47.68,47.71,263500.0
2012-03-01 09:30:00,47.73,48.47,47.73,48.44,53000.0,47.73,48.47,47.73,48.44,53000.0
2012-03-01 10:00:00,48.43,48.77,48.22,48.67,60900.0,48.43,48.77,48.22,48.67,60900.0
2012-03-01 10:30:00,48.7,48.81,48.18,48.28,133700.0,48.7,48.81,48.18,48.28,133700.0
2012-03-01 11:00:00,48.27,48.3,47.78,47.89,42800.0,48.27,48.3,47.78,47.89,42800.0
2012-03-01 11:30:00,47.9,48.33,47.77,48.33,42500.0,47.9,48.33,47.77,48.33,42500.0
2012-03-01 12:00:00,48.33,48.51,48.18,48.2,46900.0,48.33,48.51,48.18,48.2,46900.0
2012-03-01 12:30:00,48.27,48.37,48.2,48.2,16500.0,48.27,48.37,48.2,48.2,16500.0
2012-03-01 13:00:00,48.2,48.47,48.2,48.46,32700.0,48.2,48.47,48.2,48.46,32700.0
2012-03-01 13:30:00,48.46,48.56,48.45,48.47,31000.0,48.46,48.56,48.45,48.47,31000.0
2012-03-01 14:00:00,48.47,48.55,48.39,48.43,24300.0,48.47,48.55,48.39,48.43,24300.0
2012-03-01 14:30:00,48.43,48.55,48.31,48.5,37000.0,48.43,48.55,48.31,48.5,37000.0
2012-03-01 15:00:00,48.52,48.59,48.23,48.37,60500.0,48.52,48.59,48.23,48.37,60500.0
2012-03-01 15:30:00,48.36,48.57,48.28,48.47,98700.0,48.36,48.57,48.28,48.47,98700.0
2012-03-02 09:30:00,48.36,48.71,48.3,48.34,36300.0,48.36,48.71,48.3,48.34,36300.0
2012-03-02 10:00:00,48.36,48.46,48.16,48.2,31300.0,48.36,48.46,48.16,48.2,31300.0
2012-03-02 10:30:00,48.23,48.48,48.18,48.43,36600.0,48.23,48.48,48.18,48.43,36600.0
2012-03-02 11:00:00,48.44,48.58,48.21,48.23,55800.0,48.44,48.58,48.21,48.23,55800.0
2012-03-02 11:30:00,48.24,48.29,47.98,47.98,35000.0,48.24,48.29,47.98,47.98,35000.0
2012-03-02 12:00:00,48.0,48.07,47.96,48.01,38600.0,48.0,48.07,47.96,48.01,38600.0
2012-03-02 12:30:00,48.02,48.19,48.0,48.08,36100.0,48.02,48.19,48.0,48.08,36100.0
2012-03-02 13:00:00,48.08,48.24,48.02,48.12,25300.0,48.08,48.24,48.02,48.12,25300.0
2012-03-02 13:30:00,48.13,48.22,48.09,48.2,30200.0,48.13,48.22,48.09,48.2,30200.0
2012-03-02 14:00:00,48.2,48.25,48.09,48.16,40300.0,48.2,48.25,48.09,48.16,40300.0
2012-03-02 14:30:00,48.16,48.26,48.14,48.23,41800.0,48.16,48.26,48.14,48.23,41800.0
2012-03-02 15:00:00,48.23,48.29,48.17,48.27,89700.0,48.23,48.29,48.17,48.27,89700.0
2012-03-02 15:30:00,48.28,48.32,48.02,48.07,127800.0,48.28,48.32,48.02,48.07,127800.0
2012-03-05 09:30:00,47.83,48.18,47.71,47.74,55700.0,47.83,48.18,47.71,47.74,55700.0
2012-03-05 10:00:00,47.75,47.84,47.51,47.53,51900.0,47.75,47.84,47.51,47.53,51900.0
2012-03-05 10:30:00,47.52,47.56,47.31,47.34,43100.0,47.52,47.56,47.31,47.34,43100.0
2012-03-05 11:00:00,47.33,47.39,46.99,47.04,38700.0,47.33,47.39,46.99,47.04,38700.0
2012-03-05 11:30:00,47.08,47.21,47.06,47.15,33100.0,47.08,47.21,47.06,47.15,33100.0
2012-03-05 12:00:00,47.14,47.22,46.89,46.89,25900.0,47.14,47.22,46.89,46.89,25900.0
2012-03-05 12:30:00,46.86,46.87,46.76,46.84,33900.0,46.86,46.87,46.76,46.84,33900.0
2012-03-05 13:00:00,46.84,46.9,46.82,46.83,17600.0,46.84,46.9,46.82,46.83,17600.0
2012-03-05 13:30:00,46.82,46.87,46.64,46.67,62100.0,46.82,46.87,46.64,46.67,62100.0
2012-03-05 14:00:00,46.67,46.76,46.63,46.74,50800.0,46.67,46.76,46.63,46.74,50800.0
2012-03-05 14:30:00,46.71,46.87,46.63,46.84,50500.0,46.71,46.87,46.63,46.84,50500.0
2012-03-05 15:00:00,46.85,47.11,46.85,47.02,69200.0,46.85,47.11,46.85,47.02,69200.0
2012-03-05 15:30:00,47.02,47.02,46.81,46.86,88300.0,47.02,47.02,46.81,46.86,88300.0
2012-03-06 09:30:00,46.52,46.52,45.75,45.75,77400.0,46.52,46.52,45.75,45.75,77400.0
2012-03-06 10:00:00,45.74,46.05,45.66,46.03,44300.0,45.74,46.05,45.66,46.03,44300.0
2012-03-06 10:30:00,46.02,46.15,45.99,46.01,36300.0,46.02,46.15,45.99,46.01,36300.0
2012-03-06 11:00:00,46.0,46.03,45.7,45.89,32900.0,46.0,46.03,45.7,45.89,32900.0
2012-03-06 11:30:00,45.89,45.89,45.55,45.58,41700.0,45.89,45.89,45.55,45.58,41700.0
2012-03-06 12:00:00,45.62,45.64,45.42,45.44,33800.0,45.62,45.64,45.42,45.44,33800.0
2012-03-06 12:30:00,45.47,45.74,45.47,45.68,22800.0,45.47,45.74,45.47,45.68,22800.0
2012-03-06 13:00:00,45.66,45.69,45.5,45.54,37400.0,45.66,45.69,45.5,45.54,37400.0
2012-03-06 13:30:00,45.54,45.65,45.52,45.64,49500.0,45.54,45.65,45.52,45.64,49500.0
2012-03-06 14:00:00,45.63,45.7,45.55,45.57,42100.0,45.63,45.7,45.55,45.57,42100.0
2012-03-06 14:30:00,45.57,45.65,45.44,45.45,50300.0,45.57,45.65,45.44,45.45,50300.0
2012-03-06 15:00:00,45.49,45.62,45.45,45.49,35800.0,45.49,45.62,45.45,45.49,35800.0
2012-03-06 15:30:00,45.5,45.59,45.46,45.56,87200.0,45.5,45.59,45.46,45.56,87200.0
2012-03-07 09:30:00,45.69,45.76,45.17,45.46,77700.0,45.69,45.76,45.17,45.46,77700.0
2012-03-07 10:00:00,45.44,45.44,45.12,45.25,28600.0,45.44,45.44,45.12,45.25,28600.0
2012-03-07 10:30:00,45.28,45.37,45.07,45.08,23300.0,45.28,45.37,45.07,45.08,23300.0
2012-03-07 11:00:00,45.09,45.28,45.08,45.09,43600.0,45.09,45.28,45.08,45.09,43600.0
2012-03-07 11:30:00,45.12,45.17,45.01,45.08,30200.0,45.12,45.17,45.01,45.08,30200.0
2012-03-07 12:00:00,45.09,45.27,45.09,45.25,22200.0,45.09,45.27,45.09,45.25,22200.0
2012-03-07 12:30:00,45.28,45.44,45.24,45.4,23300.0,45.28,45.44,45.24,45.4,23300.0
2012-03-07 13:00:00,45.4,45.58,45.39,45.52,47200.0,45.4,45.58,45.39,45.52,47200.0
2012-03-07 13:30:00,45.53,45.59,45.48,45.48,33700.0,45.53,45.59,45.48,45.48,33700.0
2012-03-07 14:00:00,45.5,45.58,45.45,45.5,44200.0,45.5,45.58,45.45,45.5,44200.0
2012-03-07 14:30:00,45.5,45.56,45.36,45.53,38000.0,45.5,45.56,45.36,45.53,38000.0
2012-03-07 15:00:00,45.54,45.56,45.45,45.51,40400.0,45.54,45.56,45.45,45.51,40400.0
2012-03-07 15:30:00,45.53,45.72,45.51,45.54,130000.0,45.53,45.72,45.51,45.54,130000.0
2012-03-08 09:30:00,45.76,46.46,45.7,45.79,22400.0,45.76,46.46,45.7,45.79,22400.0
2012-03-08 10:00:00,45.82,45.95,45.79,45.83,10400.0,45.82,45.95,45.79,45.83,10400.0
2012-03-08 10:30:00,45.83,46.26,45.83,46.24,15900.0,45.83,46.26,45.83,46.24,15900.0
2012-03-08 11:00:00,46.25,46.58,46.21,46.51,30800.0,46.25,46.58,46.21,46.51,30800.0
2012-03-08 11:30:00,46.5,46.5,46.2,46.23,8300.0,46.5,46.5,46.2,46.23,8300.0
2012-03-08 12:00:00,46.23,46.44,46.23,46.42,38000.0,46.23,46.44,46.23,46.42,38000.0
2012-03-08 12:30:00,46.41,46.52,46.38,46.52,49900.0,46.41,46.52,46.38,46.52,49900.0
2012-03-08 13:00:00,46.52,46.59,46.42,46.52,71200.0,46.52,46.59,46.42,46.52,71200.0
2012-03-08 13:30:00,46.52,46.72,46.52,46.69,31200.0,46.52,46.72,46.52,46.69,31200.0
2012-03-08 14:00:00,46.7,46.74,46.64,46.71,20100.0,46.7,46.74,46.64,46.71,20100.0
2012-03-08 14:30:00,46.73,46.93,46.72,46.87,43800.0,46.73,46.93,46.72,46.87,43800.0
2012-03-08 15:00:00,46.89,46.94,46.75,46.77,76500.0,46.89,46.94,46.75,46.77,76500.0
2012-03-08 15:30:00,46.78,46.88,46.71,46.84,196700.0,46.78,46.88,46.71,46.84,196700.0
2012-03-09 09:30:00,46.91,47.23,46.64,47.06,21300.0,46.91,47.23,46.64,47.06,21300.0
2012-03-09 10:00:00,47.04,47.07,46.83,46.83,29700.0,47.04,47.07,46.83,46.83,29700.0
2012-03-09 10:30:00,46.82,46.86,46.59,46.71,49600.0,46.82,46.86,46.59,46.71,49600.0
2012-03-09 11:00:00,46.68,47.03,46.64,46.89,30000.0,46.68,47.03,46.64,46.89,30000.0
2012-03-09 11:30:00,46.88,46.94,46.8,46.94,19800.0,46.88,46.94,46.8,46.94,19800.0
2012-03-09 12:00:00,46.94,47.0,46.76,46.76,21300.0,46.94,47.0,46.76,46.76,21300.0
2012-03-09 12:30:00,46.79,46.81,46.74,46.75,15200.0,46.79,46.81,46.74,46.75,15200.0
2012-03-09 13:00:00,46.77,46.79,46.68,46.73,17800.0,46.77,46.79,46.68,46.73,17800.0
2012-03-09 13:30:00,46.75,46.76,46.65,46.73,21600.0,46.75,46.76,46.65,46.73,21600.0
2012-03-09 14:00:00,46.75,46.89,46.74,46.84,19900.0,46.75,46.89,46.74,46.84,19900.0
2012-03-09 14:30:00,46.83,46.92,46.65,46.68,42000.0,46.83,46.92,46.65,46.68,42000.0
2012-03-09 15:00:00,46.7,46.76,46.65,46.71,47900.0,46.7,46.76,46.65,46.71,47900.0
2012-03-09 15:30:00,46.71,46.89,46.66,46.85,131100.0,46.71,46.89,46.66,46.85,131100.0
2012-03-12 09:30:00,46.87,47.18,46.7,46.81,31900.0,46.87,47.18,46.7,46.81,31900.0
2012-03-12 10:00:00,46.82,47.02,46.82,46.91,40600.0,46.82,47.02,46.82,46.91,40600.0
2012-03-12 10:30:00,46.91,46.91,46.45,46.46,12600.0,46.91,46.91,46.45,46.46,12600.0
2012-03-12 11:00:00,46.45,46.53,46.25,46.26,18500.0,46.45,46.53,46.25,46.26,18500.0
2012-03-12 11:30:00,46.27,46.41,46.27,46.35,17000.0,46.27,46.41,46.27,46.35,17000.0
2012-03-12 12:00:00,46.35,46.38,46.28,46.28,16700.0,46.35,46.38,46.28,46.28,16700.0
2012-03-12 12:30:00,46.28,46.31,46.16,46.23,13500.0,46.28,46.31,46.16,46.23,13500.0
2012-03-12 13:00:00,46.25,46.26,46.09,46.21,11700.0,46.25,46.26,46.09,46.21,11700.0
2012-03-12 13:30:00,46.22,46.29,46.14,46.19,12400.0,46.22,46.29,46.14,46.19,12400.0
2012-03-12 14:00:00,46.18,46.23,46.09,46.17,15800.0,46.18,46.23,46.09,46.17,15800.0
2012-03-12 14:30:00,46.17,46.2,46.07,46.17,22100.0,46.17,46.2,46.07,46.17,22100.0
2012-03-12 15:00:00,46.17,46.21,46.13,46.18,23600.0,46.17,46.21,46.13,46.18,23600.0
2012-03-12 15:30:00,46.18,46.18,45.95,46.07,86100.0,46.18,46.18,45.95,46.07,86100.0
2012-03-13 09:30:00,46.27,46.67,46.07,46.44,54600.0,46.27,46.67,46.07,46.44,54600.0
2012-03-13 10:00:00,46.43,46.62,46.24,46.28,84100.0,46.43,46.62,46.24,46.28,84100.0
2012-03-13 10:30:00,46.27,46.4,46.19,46.22,46100.0,46.27,46.4,46.19,46.22,46100.0
2012-03-13 11:00:00,46.23,46.35,46.07,46.07,41300.0,46.23,46.35,46.07,46.07,41300.0
2012-03-13 11:30:00,46.11,46.15,46.0,46.02,16600.0,46.11,46.15,46.0,46.02,16600.0
2012-03-13 12:00:00,46.02,46.05,46.0,46.05,16300.0,46.02,46.05,46.0,46.05,16300.0
2012-03-13 12:30:00,46.04,46.37,46.03,46.37,28200.0,46.04,46.37,46.03,46.37,28200.0
2012-03-13 13:00:00,46.36,46.43,46.26,46.41,19400.0,46.36,46.43,46.26,46.41,19400.0
2012-03-13 13:30:00,46.41,46.46,46.37,46.41,22100.0,46.41,46.46,46.37,46.41,22100.0
2012-03-13 14:00:00,46.41,46.62,46.38,46.48,44500.0,46.41,46.62,46.38,46.48,44500.0
2012-03-13 14:30:00,46.48,46.58,46.45,46.52,29500.0,46.48,46.58,46.45,46.52,29500.0
2012-03-13 15:00:00,46.54,46.85,46.53,46.79,40900.0,46.54,46.85,46.53,46.79,40900.0
2012-03-13 15:30:00,46.78,47.07,46.74,47.04,111900.0,46.78,47.07,46.74,47.04,111900.0
2012-03-14 09:30:00,47.12,47.46,46.73,46.75,81500.0,47.12,47.46,46.73,46.75,81500.0
2012-03-14 10:00:00,46.75,46.81,46.63,46.81,35200.0,46.75,46.81,46.63,46.81,35200.0
2012-03-14 10:30:00,46.79,47.02,46.77,46.95,41900.0,46.79,47.02,46.77,46.95,41900.0
2012-03-14 11:00:00,46.95,46.97,46.72,46.73,87900.0,46.95,46.97,46.72,46.73,87900.0
2012-03-14 11:30:00,46.74,46.78,46.61,46.76,39500.0,46.74,46.78,46.61,46.76,39500.0
2012-03-14 12:00:00,46.76,46.9,46.72,46.9,29200.0,46.76,46.9,46.72,46.9,29200.0
2012-03-14 12:30:00,46.89,47.05,46.88,46.98,18700.0,46.89,47.05,46.88,46.98,18700.0
2012-03-14 13:00:00,46.98,46.98,46.88,46.93,17600.0,46.98,46.98,46.88,46.93,17600.0
2012-03-14 13:30:00,46.92,46.93,46.73,46.74,31400.0,46.92,46.93,46.73,46.74,31400.0
2012-03-14 14:00:00,46.75,46.83,46.72,46.76,41500.0,46.75,46.83,46.72,46.76,41500.0
2012-03-14 14:30:00,46.75,46.75,46.62,46.64,33900.0,46.75,46.75,46.62,46.64,33900.0
2012-03-14 15:00:00,46.63,46.63,46.48,46.61,102400.0,46.63,46.63,46.48,46.61,102400.0
2012-03-14 15:30:00,46.6,46.74,46.53,46.55,94800.0,46.6,46.74,46.53,46.55,94800.0
2012-03-15 09:30:00,46.65,47.1,46.4,47.1,76200.0,46.65,47.1,46.4,47.1,76200.0
2012-03-15 10:00:00,47.07,47.23,46.9,47.18,41700.0,47.07,47.23,46.9,47.18,41700.0
2012-03-15 10:30:00,47.2,47.41,47.19,47.21,47700.0,47.2,47.41,47.19,47.21,47700.0
2012-03-15 11:00:00,47.21,47.38,47.17,47.29,17500.0,47.21,47.38,47.17,47.29,17500.0
2012-03-15 11:30:00,47.35,47.43,47.22,47.24,15400.0,47.35,47.43,47.22,47.24,15400.0
2012-03-15 12:00:00,47.25,47.43,47.21,47.43,14500.0,47.25,47.43,47.21,47.43,14500.0
2012-03-15 12:30:00,47.43,47.48,47.36,47.41,22800.0,47.43,47.48,47.36,47.41,22800.0
2012-03-15 13:00:00,47.41,47.5,47.38,47.4,22500.0,47.41,47.5,47.38,47.4,22500.0
2012-03-15 13:30:00,47.43,47.66,47.37,47.59,74200.0,47.43,47.66,47.37,47.59,74200.0
2012-03-15 14:00:00,47.58,47.67,47.51,47.65,42400.0,47.58,47.67,47.51,47.65,42400.0
2012-03-15 14:30:00,47.64,47.65,47.43,47.48,62800.0,47.64,47.65,47.43,47.48,62800.0
2012-03-15 15:00:00,47.48,47.61,47.43,47.52,25300.0,47.48,47.61,47.43,47.52,25300.0
2012-03-15 15:30:00,47.52,47.53,47.41,47.5,66300.0,47.52,47.53,47.41,47.5,66300.0
2012-03-16 09:30:00,47.39,48.23,47.39,47.98,142900.0,47.39,48.23,47.39,47.98,142900.0
2012-03-16 10:00:00,48.0,48.05,47.84,48.0,43700.0,48.0,48.05,47.84,48.0,43700.0
2012-03-16 10:30:00,48.0,48.21,47.97,48.12,27900.0,48.0,48.21,47.97,48.12,27900.0
2012-03-16 11:00:00,48.12,48.13,47.86,47.86,37700.0,48.12,48.13,47.86,47.86,37700.0
2012-03-16 11:30:00,47.87,47.99,47.77,47.95,17200.0,47.87,47.99,47.77,47.95,17200.0
2012-03-16 12:00:00,47.92,48.02,47.86,47.99,51900.0,47.92,48.02,47.86,47.99,51900.0
2012-03-16 12:30:00,47.98,48.08,47.9,48.08,18300.0,47.98,48.08,47.9,48.08,18300.0
2012-03-16 13:00:00,48.07,48.13,48.04,48.13,21900.0,48.07,48.13,48.04,48.13,21900.0
2012-03-16 13:30:00,48.15,48.2,48.06,48.08,27400.0,48.15,48.2,48.06,48.08,27400.0
2012-03-16 14:00:00,48.09,48.13,48.06,48.08,23100.0,48.09,48.13,48.06,48.08,23100.0
2012-03-16 14:30:00,48.09,48.1,48.0,48.01,22300.0,48.09,48.1,48.0,48.01,22300.0
2012-03-16 15:00:00,48.01,48.05,47.85,47.88,40300.0,48.01,48.05,47.85,47.88,40300.0
2012-03-16 15:30:00,47.87,47.93,47.8,47.87,127100.0,47.87,47.93,47.8,47.87,127100.0
2012-03-19 09:30:00,47.96,48.62,47.86,48.5,42000.0,47.96,48.62,47.86,48.5,42000.0
2012-03-19 10:00:00,48.52,48.52,48.09,48.32,27800.0,48.52,48.52,48.09,48.32,27800.0
2012-03-19 10:30:00,48.3,48.56,48.19,48.56,26000.0,48.3,48.56,48.19,48.56,26000.0
2012-03-19 11:00:00,48.52,48.6,48.4,48.53,30700.0,48.52,48.6,48.4,48.53,30700.0
2012-03-19 11:30:00,48.5,48.81,48.49,48.7,24600.0,48.5,48.81,48.49,48.7,24600.0
2012-03-19 12:00:00,48.71,48.8,48.6,48.76,25100.0,48.71,48.8,48.6,48.76,25100.0
2012-03-19 12:30:00,48.76,48.77,48.53,48.58,19600.0,48.76,48.77,48.53,48.58,19600.0
2012-03-19 13:00:00,48.57,48.71,48.57,48.67,25100.0,48.57,48.71,48.57,48.67,25100.0
2012-03-19 13:30:00,48.68,48.72,48.58,48.68,16500.0,48.68,48.72,48.58,48.68,16500.0
2012-03-19 14:00:00,48.69,48.79,48.59,48.77,12800.0,48.69,48.79,48.59,48.77,12800.0
2012-03-19 14:30:00,48.75,48.75,48.65,48.72,19100.0,48.75,48.75,48.65,48.72,19100.0
2012-03-19 15:00:00,48.7,48.72,48.57,48.6,17300.0,48.7,48.72,48.57,48.6,17300.0
2012-03-19 15:30:00,48.6,48.69,48.4,48.48,68100.0,48.6,48.69,48.4,48.48,68100.0
2012-03-20 09:30:00,48.18,48.29,47.92,48.09,40900.0,48.18,48.29,47.92,48.09,40900.0
2012-03-20 10:00:00,48.1,48.1,47.72,47.72,26300.0,48.1,48.1,47.72,47.72,26300.0
2012-03-20 10:30:00,47.75,47.82,47.53,47.68,18200.0,47.75,47.82,47.53,47.68,18200.0
2012-03-20 11:00:00,47.7,47.78,47.54,47.7,21500.0,47.7,47.78,47.54,47.7,21500.0
2012-03-20 11:30:00,47.75,47.92,47.62,47.72,22300.0,47.75,47.92,47.62,47.72,22300.0
2012-03-20 12:00:00,47.73,47.88,47.71,47.8,15400.0,47.73,47.88,47.71,47.8,15400.0
2012-03-20 12:30:00,47.82,47.95,47.82,47.91,13500.0,47.82,47.95,47.82,47.91,13500.0
2012-03-20 13:00:00,47.93,48.04,47.92,47.93,9900.0,47.93,48.04,47.92,47.93,9900.0
2012-03-20 13:30:00,47.95,48.0,47.87,47.96,17700.0,47.95,48.0,47.87,47.96,17700.0
2012-03-20 14:00:00,47.95,48.1,47.87,48.09,23100.0,47.95,48.1,47.87,48.09,23100.0
2012-03-20 14:30:00,48.07,48.08,47.95,47.98,22400.0,48.07,48.08,47.95,47.98,22400.0
2012-03-20 15:00:00,47.98,48.05,47.85,47.88,30500.0,47.98,48.05,47.85,47.88,30500.0
2012-03-20 15:30:00,47.87,47.91,47.77,47.84,62300.0,47.87,47.91,47.77,47.84,62300.0
2012-03-21 09:30:00,48.1,48.1,47.78,47.92,25300.0,48.1,48.1,47.78,47.92,25300.0
2012-03-21 10:00:00,47.91,48.07,47.91,47.96,69300.0,47.91,48.07,47.91,47.96,69300.0
2012-03-21 10:30:00,47.96,48.3,47.96,48.22,21900.0,47.96,48.3,47.96,48.22,21900.0
2012-03-21 11:00:00,48.2,48.31,48.07,48.28,43700.0,48.2,48.31,48.07,48.28,43700.0
2012-03-21 11:30:00,48.3,48.47,48.29,48.39,14600.0,48.3,48.47,48.29,48.39,14600.0
2012-03-21 12:00:00,48.39,48.63,48.38,48.59,11000.0,48.39,48.63,48.38,48.59,11000.0
2012-03-21 12:30:00,48.57,48.61,48.44,48.48,23900.0,48.57,48.61,48.44,48.48,23900.0
2012-03-21 13:00:00,48.48,48.49,48.31,48.35,10600.0,48.48,48.49,48.31,48.35,10600.0
2012-03-21 13:30:00,48.37,48.48,48.33,48.39,19500.0,48.37,48.48,48.33,48.39,19500.0
2012-03-21 14:00:00,48.37,48.43,48.32,48.34,10300.0,48.37,48.43,48.32,48.34,10300.0
2012-03-21 14:30:00,48.34,48.38,48.28,48.32,16700.0,48.34,48.38,48.28,48.32,16700.0
2012-03-21 15:00:00,48.31,48.46,48.31,48.37,25800.0,48.31,48.46,48.31,48.37,25800.0
2012-03-21 15:30:00,48.35,48.38,48.23,48.23,56900.0,48.35,48.38,48.23,48.23,56900.0
2012-03-22 09:30:00,47.96,48.27,47.69,47.69,26300.0,47.96,48.27,47.69,47.69,26300.0
2012-03-22 10:00:00,47.66,47.96,47.66,47.79,29300.0,47.66,47.96,47.66,47.79,29300.0
2012-03-22 10:30:00,47.8,47.81,47.48,47.56,31200.0,47.8,47.81,47.48,47.56,31200.0
2012-03-22 11:00:00,47.54,47.74,47.42,47.63,18600.0,47.54,47.74,47.42,47.63,18600.0
2012-03-22 11:30:00,47.61,47.76,47.54,47.67,11100.0,47.61,47.76,47.54,47.67,11100.0
2012-03-22 12:00:00,47.64,47.76,47.61,47.68,7900.0,47.64,47.76,47.61,47.68,7900.0
2012-03-22 12:30:00,47.7,47.92,47.7,47.88,34000.0,47.7,47.92,47.7,47.88,34000.0
2012-03-22 13:00:00,47.89,47.95,47.86,47.93,26300.0,47.89,47.95,47.86,47.93,26300.0
2012-03-22 13:30:00,47.92,48.01,47.9,47.96,17900.0,47.92,48.01,47.9,47.96,17900.0
2012-03-22 14:00:00,47.96,47.97,47.89,47.95,18500.0,47.96,47.97,47.89,47.95,18500.0
2012-03-22 14:30:00,47.94,47.97,47.85,47.92,19500.0,47.94,47.97,47.85,47.92,19500.0
2012-03-22 15:00:00,47.92,47.93,47.63,47.85,126800.0,47.92,47.93,47.63,47.85,126800.0
2012-03-22 15:30:00,47.84,47.93,47.8,47.83,57400.0,47.84,47.93,47.8,47.83,57400.0
2012-03-23 09:30:00,47.88,48.23,47.68,47.97,90600.0,47.88,48.23,47.68,47.97,90600.0
2012-03-23 10:00:00,47.94,48.07,47.63,47.68,143100.0,47.94,48.07,47.63,47.68,143100.0
2012-03-23 10:30:00,47.79,48.06,47.76,48.02,14600.0,47.79,48.06,47.76,48.02,14600.0
2012-03-23 11:00:00,48.01,48.07,47.88,47.89,8700.0,48.01,48.07,47.88,47.89,8700.0
2012-03-23 11:30:00,47.9,47.93,47.77,47.77,65100.0,47.9,47.93,47.77,47.77,65100.0
2012-03-23 12:00:00,47.75,47.81,47.73,47.8,6200.0,47.75,47.81,47.73,47.8,6200.0
2012-03-23 12:30:00,47.78,47.8,47.71,47.8,8300.0,47.78,47.8,47.71,47.8,8300.0
2012-03-23 13:00:00,47.8,47.8,47.66,47.69,5500.0,47.8,47.8,47.66,47.69,5500.0
2012-03-23 13:30:00,47.7,47.74,47.6,47.64,11600.0,47.7,47.74,47.6,47.64,11600.0
2012-03-23 14:00:00,47.65,47.78,47.62,47.77,35400.0,47.65,47.78,47.62,47.77,35400.0
2012-03-23 14:30:00,47.75,47.76,47.62,47.67,15200.0,47.75,47.76,47.62,47.67,15200.0
2012-03-23 15:00:00,47.68,47.71,47.61,47.69,26100.0,47.68,47.71,47.61,47.69,26100.0
2012-03-23 15:30:00,47.69,47.78,47.64,47.67,89000.0,47.69,47.78,47.64,47.67,89000.0
2012-03-26 09:30:00,48.05,48.49,47.87,48.45,27300.0,48.05,48.49,47.87,48.45,27300.0
2012-03-26 10:00:00,48.45,48.55,48.17,48.33,31800.0,48.45,48.55,48.17,48.33,31800.0
2012-03-26 10:30:00,48.33,48.45,48.3,48.43,14400.0,48.33,48.45,48.3,48.43,14400.0
2012-03-26 11:00:00,48.43,48.5,48.42,48.48,18900.0,48.43,48.5,48.42,48.48,18900.0
2012-03-26 11:30:00,48.47,48.58,48.44,48.49,30600.0,48.47,48.58,48.44,48.49,30600.0
2012-03-26 12:00:00,48.49,48.62,48.42,48.62,17600.0,48.49,48.62,48.42,48.62,17600.0
2012-03-26 12:30:00,48.61,48.61,48.32,48.34,17600.0,48.61,48.61,48.32,48.34,17600.0
2012-03-26 13:00:00,48.36,48.6,48.35,48.57,23800.0,48.36,48.6,48.35,48.57,23800.0
2012-03-26 13:30:00,48.57,48.68,48.56,48.6,15100.0,48.57,48.68,48.56,48.6,15100.0
2012-03-26 14:00:00,48.6,48.7,48.57,48.68,29900.0,48.6,48.7,48.57,48.68,29900.0
2012-03-26 14:30:00,48.68,48.68,48.55,48.58,16700.0,48.68,48.68,48.55,48.58,16700.0
2012-03-26 15:00:00,48.57,48.64,48.56,48.63,34700.0,48.57,48.64,48.56,48.63,34700.0
2012-03-26 15:30:00,48.62,48.7,48.57,48.63,90200.0,48.62,48.7,48.57,48.63,90200.0
2012-03-27 09:30:00,48.73,49.01,48.6,49.01,33600.0,48.73,49.01,48.6,49.01,33600.0
2012-03-27 10:00:00,49.01,49.13,48.67,48.67,26600.0,49.01,49.13,48.67,48.67,26600.0
2012-03-27 10:30:00,48.68,48.79,48.67,48.77,18500.0,48.68,48.79,48.67,48.77,18500.0
2012-03-27 11:00:00,48.78,48.79,48.58,48.64,28300.0,48.78,48.79,48.58,48.64,28300.0
2012-03-27 11:30:00,48.65,48.65,48.39,48.44,15100.0,48.65,48.65,48.39,48.44,15100.0
2012-03-27 12:00:00,48.43,48.58,48.41,48.5,38700.0,48.43,48.58,48.41,48.5,38700.0
2012-03-27 12:30:00,48.49,48.62,48.43,48.62,11800.0,48.49,48.62,48.43,48.62,11800.0
2012-03-27 13:00:00,48.61,48.68,48.58,48.68,16000.0,48.61,48.68,48.58,48.68,16000.0
2012-03-27 13:30:00,48.68,48.8,48.68,48.77,16600.0,48.68,48.8,48.68,48.77,16600.0
2012-03-27 14:00:00,48.76,48.8,48.68,48.76,21000.0,48.76,48.8,48.68,48.76,21000.0
2012-03-27 14:30:00,48.75,48.85,48.71,48.8,24800.0,48.75,48.85,48.71,48.8,24800.0
2012-03-27 15:00:00,48.81,48.92,48.8,48.86,26800.0,48.81,48.92,48.8,48.86,26800.0
2012-03-27 15:30:00,48.86,48.91,48.64,48.79,122500.0,48.86,48.91,48.64,48.79,122500.0
2012-03-28 09:30:00,48.76,48.92,48.44,48.57,66900.0,48.76,48.92,48.44,48.57,66900.0
2012-03-28 10:00:00,48.59,48.9,48.52,48.88,71000.0,48.59,48.9,48.52,48.88,71000.0
2012-03-28 10:30:00,48.85,48.88,48.28,48.3,39300.0,48.85,48.88,48.28,48.3,39300.0
2012-03-28 11:00:00,48.33,48.44,48.24,48.27,18200.0,48.33,48.44,48.24,48.27,18200.0
2012-03-28 11:30:00,48.25,48.31,47.89,48.05,22400.0,48.25,48.31,47.89,48.05,22400.0
2012-03-28 12:00:00,48.04,48.21,47.91,48.2,12800.0,48.04,48.21,47.91,48.2,12800.0
2012-03-28 12:30:00,48.2,48.22,48.07,48.18,19100.0,48.2,48.22,48.07,48.18,19100.0
2012-03-28 13:00:00,48.13,48.18,47.92,47.95,36200.0,48.13,48.18,47.92,47.95,36200.0
2012-03-28 13:30:00,47.97,47.97,47.68,47.81,79100.0,47.97,47.97,47.68,47.81,79100.0
2012-03-28 14:00:00,47.8,47.81,47.63,47.74,21300.0,47.8,47.81,47.63,47.74,21300.0
2012-03-28 14:30:00,47.73,47.89,47.72,47.86,26600.0,47.73,47.89,47.72,47.86,26600.0
2012-03-28 15:00:00,47.83,48.01,47.83,47.97,26500.0,47.83,48.01,47.83,47.97,26500.0
2012-03-28 15:30:00,47.96,48.18,47.96,48.12,84600.0,47.96,48.18,47.96,48.12,84600.0
2012-03-29 09:30:00,47.84,47.84,47.26,47.49,87800.0,47.84,47.84,47.26,47.49,87800.0
2012-03-29 10:00:00,47.45,47.79,47.44,47.63,40600.0,47.45,47.79,47.44,47.63,40600.0
2012-03-29 10:30:00,47.66,47.67,47.26,47.41,31600.0,47.66,47.67,47.26,47.41,31600.0
2012-03-29 11:00:00,47.43,47.5,47.19,47.19,24000.0,47.43,47.5,47.19,47.19,24000.0
2012-03-29 11:30:00,47.18,47.21,47.02,47.14,42900.0,47.18,47.21,47.02,47.14,42900.0
2012-03-29 12:00:00,47.14,47.2,47.07,47.15,32700.0,47.14,47.2,47.07,47.15,32700.0
2012-03-29 12:30:00,47.15,47.23,47.13,47.16,28900.0,47.15,47.23,47.13,47.16,28900.0
2012-03-29 13:00:00,47.16,47.21,47.0,47.08,20800.0,47.16,47.21,47.0,47.08,20800.0
2012-03-29 13:30:00,47.08,47.17,47.0,47.08,22300.0,47.08,47.17,47.0,47.08,22300.0
2012-03-29 14:00:00,47.09,47.24,47.02,47.21,32900.0,47.09,47.24,47.02,47.21,32900.0
2012-03-29 14:30:00,47.21,47.29,47.16,47.23,22400.0,47.21,47.29,47.16,47.23,22400.0
2012-03-29 15:00:00,47.23,47.43,47.17,47.42,56500.0,47.23,47.43,47.17,47.42,56500.0
2012-03-29 15:30:00,47.43,47.5,47.35,47.44,75600.0,47.43,47.5,47.35,47.44,75600.0
2012-03-30 09:30:00,47.69,47.69,47.39,47.4,38100.0,47.69,47.69,47.39,47.4,38100.0
2012-03-30 10:00:00,47.43,47.6,47.41,47.51,22400.0,47.43,47.6,47.41,47.51,22400.0
2012-03-30 10:30:00,47.52,47.52,47.26,47.36,25700.0,47.52,47.52,47.26,47.36,25700.0
2012-03-30 11:00:00,47.35,47.46,47.22,47.23,32500.0,47.35,47.46,47.22,47.23,32500.0
2012-03-30 11:30:00,47.27,47.49,47.19,47.49,19300.0,47.27,47.49,47.19,47.49,19300.0
2012-03-30 12:00:00,47.48,47.54,47.36,47.46,14600.0,47.48,47.54,47.36,47.46,14600.0
2012-03-30 12:30:00,47.44,47.5,47.3,47.33,18100.0,47.44,47.5,47.3,47.33,18100.0
2012-03-30 13:00:00,47.35,47.38,47.32,47.35,8700.0,47.35,47.38,47.32,47.35,8700.0
2012-03-30 13:30:00,47.33,47.33,47.25,47.29,15200.0,47.33,47.33,47.25,47.29,15200.0
2012-03-30 14:00:00,47.29,47.3,47.23,47.25,9000.0,47.29,47.3,47.23,47.25,9000.0
2012-03-30 14:30:00,47.23,47.25,47.19,47.21,13000.0,47.23,47.25,47.19,47.21,13000.0
2012-03-30 15:00:00,47.21,47.22,47.01,47.17,57900.0,47.21,47.22,47.01,47.17,57900.0
2012-03-30 15:30:00,47.18,47.28,46.95,47.14,150000.0,47.18,47.28,46.95,47.14,150000.0
2012-04-02 09:30:00,46.94,47.16,46.37,46.6,54800.0,46.94,47.16,46.37,46.6,54800.0
2012-04-02 10:00:00,46.67,47.2,46.65,47.11,22000.0,46.67,47.2,46.65,47.11,22000.0
2012-04-02 10:30:00,47.13,47.27,47.12,47.22,36900.0,47.13,47.27,47.12,47.22,36900.0
2012-04-02 11:00:00,47.24,47.49,47.23,47.49,36600.0,47.24,47.49,47.23,47.49,36600.0
2012-04-02 11:30:00,47.48,47.49,47.37,47.49,25700.0,47.48,47.49,47.37,47.49,25700.0
2012-04-02 12:00:00,47.47,47.51,47.39,47.45,21200.0,47.47,47.51,47.39,47.45,21200.0
2012-04-02 12:30:00,47.45,47.49,47.42,47.46,23300.0,47.45,47.49,47.42,47.46,23300.0
2012-04-02 13:00:00,47.45,47.48,47.4,47.48,20400.0,47.45,47.48,47.4,47.48,20400.0
2012-04-02 13:30:00,47.48,47.5,47.42,47.46,16200.0,47.48,47.5,47.42,47.46,16200.0
2012-04-02 14:00:00,47.44,47.49,47.42,47.42,14500.0,47.44,47.49,47.42,47.42,14500.0
2012-04-02 14:30:00,47.44,47.58,47.42,47.55,36500.0,47.44,47.58,47.42,47.55,36500.0
2012-04-02 15:00:00,47.55,47.56,47.48,47.51,41600.0,47.55,47.56,47.48,47.51,41600.0
2012-04-02 15:30:00,47.52,47.53,47.38,47.49,144600.0,47.52,47.53,47.38,47.49,144600.0
2012-04-03 09:30:00,47.5,47.56,47.32,47.45,36300.0,47.5,47.56,47.32,47.45,36300.0
2012-04-03 10:00:00,47.45,47.49,47.18,47.37,16300.0,47.45,47.49,47.18,47.37,16300.0
2012-04-03 10:30:00,47.37,47.43,47.2,47.21,16100.0,47.37,47.43,47.2,47.21,16100.0
2012-04-03 11:00:00,47.19,47.3,47.13,47.25,30300.0,47.19,47.3,47.13,47.25,30300.0
2012-04-03 11:30:00,47.22,47.36,47.18,47.36,16300.0,47.22,47.36,47.18,47.36,16300.0
2012-04-03 12:00:00,47.35,47.37,47.19,47.34,7800.0,47.35,47.37,47.19,47.34,7800.0
2012-04-03 12:30:00,47.35,47.37,47.27,47.3,13100.0,47.35,47.37,47.27,47.3,13100.0
2012-04-03 13:00:00,47.31,47.32,47.22,47.28,14000.0,47.31,47.32,47.22,47.28,14000.0
2012-04-03 13:30:00,47.3,47.3,47.05,47.17,16500.0,47.3,47.3,47.05,47.17,16500.0
2012-04-03 14:00:00,47.18,47.18,46.81,46.89,45700.0,47.18,47.18,46.81,46.89,45700.0
2012-04-03 14:30:00,46.89,46.95,46.75,46.88,24700.0,46.89,46.95,46.75,46.88,24700.0
2012-04-03 15:00:00,46.89,47.01,46.8,46.81,40400.0,46.89,47.01,46.8,46.81,40400.0
2012-04-03 15:30:00,46.81,47.11,46.81,47.1,175300.0,46.81,47.11,46.81,47.1,175300.0
2012-04-04 09:30:00,46.65,46.82,46.44,46.51,27100.0,46.65,46.82,46.44,46.51,27100.0
2012-04-04 10:00:00,46.53,46.57,45.89,45.98,46100.0,46.53,46.57,45.89,45.98,46100.0
2012-04-04 10:30:00,45.98,46.15,45.47,45.48,97900.0,45.98,46.15,45.47,45.48,97900.0
2012-04-04 11:00:00,45.47,45.69,45.47,45.64,77000.0,45.47,45.69,45.47,45.64,77000.0
2012-04-04 11:30:00,45.64,45.83,45.55,45.66,53600.0,45.64,45.83,45.55,45.66,53600.0
2012-04-04 12:00:00,45.66,45.92,45.66,45.75,53900.0,45.66,45.92,45.66,45.75,53900.0
2012-04-04 12:30:00,45.78,45.92,45.64,45.72,21600.0,45.78,45.92,45.64,45.72,21600.0
2012-04-04 13:00:00,45.71,45.72,45.49,45.58,25400.0,45.71,45.72,45.49,45.58,25400.0
2012-04-04 13:30:00,45.56,45.57,45.3,45.39,54200.0,45.56,45.57,45.3,45.39,54200.0
2012-04-04 14:00:00,45.38,45.5,45.28,45.35,56500.0,45.38,45.5,45.28,45.35,56500.0
2012-04-04 14:30:00,45.35,45.37,45.11,45.17,71300.0,45.35,45.37,45.11,45.17,71300.0
2012-04-04 15:00:00,45.17,45.37,45.16,45.2,108500.0,45.17,45.37,45.16,45.2,108500.0
2012-04-04 15:30:00,45.21,45.24,45.06,45.23,245500.0,45.21,45.24,45.06,45.23,245500.0
2012-04-05 09:30:00,45.0,45.19,45.0,45.02,26900.0,45.0,45.19,45.0,45.02,26900.0
2012-04-05 10:00:00,45.0,45.15,44.9,45.11,20000.0,45.0,45.15,44.9,45.11,20000.0
2012-04-05 10:30:00,45.09,45.31,45.07,45.27,21200.0,45.09,45.31,45.07,45.27,21200.0
2012-04-05 11:00:00,45.28,45.36,45.22,45.35,17500.0,45.28,45.36,45.22,45.35,17500.0
2012-04-05 11:30:00,45.34,45.34,45.14,45.24,18500.0,45.34,45.34,45.14,45.24,18500.0
2012-04-05 12:00:00,45.26,45.29,45.17,45.29,20600.0,45.26,45.29,45.17,45.29,20600.0
2012-04-05 12:30:00,45.29,45.31,45.17,45.17,18700.0,45.29,45.31,45.17,45.17,18700.0
2012-04-05 13:00:00,45.17,45.28,45.08,45.09,20200.0,45.17,45.28,45.08,45.09,20200.0
2012-04-05 13:30:00,45.09,45.13,44.96,45.02,22900.0,45.09,45.13,44.96,45.02,22900.0
2012-04-05 14:00:00,45.02,45.12,45.02,45.04,16800.0,45.02,45.12,45.02,45.04,16800.0
2012-04-05 14:30:00,45.03,45.03,44.85,44.85,39800.0,45.03,45.03,44.85,44.85,39800.0
2012-04-05 15:00:00,44.87,44.87,44.68,44.77,37600.0,44.87,44.87,44.68,44.77,37600.0
2012-04-05 15:30:00,44.77,44.77,44.64,44.7,119600.0,44.77,44.77,44.64,44.7,119600.0
2012-04-09 09:30:00,44.28,44.55,44.01,44.07,26900.0,44.28,44.55,44.01,44.07,26900.0
2012-04-09 10:00:00,44.06,44.43,44.06,44.43,17400.0,44.06,44.43,44.06,44.43,17400.0
2012-04-09 10:30:00,44.38,44.72,44.38,44.63,35000.0,44.38,44.72,44.38,44.63,35000.0
2012-04-09 11:00:00,44.64,44.66,44.44,44.49,22900.0,44.64,44.66,44.44,44.49,22900.0
2012-04-09 11:30:00,44.52,44.67,44.51,44.61,15100.0,44.52,44.67,44.51,44.61,15100.0
2012-04-09 12:00:00,44.63,44.68,44.55,44.61,11700.0,44.63,44.68,44.55,44.61,11700.0
2012-04-09 12:30:00,44.59,44.62,44.51,44.56,15500.0,44.59,44.62,44.51,44.56,15500.0
2012-04-09 13:00:00,44.57,44.59,44.24,44.27,24400.0,44.57,44.59,44.24,44.27,24400.0
2012-04-09 13:30:00,44.27,44.59,44.27,44.59,85200.0,44.27,44.59,44.27,44.59,85200.0
2012-04-09 14:00:00,44.59,44.65,44.47,44.6,44000.0,44.59,44.65,44.47,44.6,44000.0
2012-04-09 14:30:00,44.58,44.67,44.57,44.64,22200.0,44.58,44.67,44.57,44.64,22200.0
2012-04-09 15:00:00,44.65,44.68,44.63,44.64,34100.0,44.65,44.68,44.63,44.64,34100.0
2012-04-09 15:30:00,44.63,44.65,44.49,44.49,130900.0,44.63,44.65,44.49,44.49,130900.0
2012-04-10 09:30:00,44.54,44.61,44.18,44.47,20800.0,44.54,44.61,44.18,44.47,20800.0
2012-04-10 10:00:00,44.45,44.54,44.14,44.3,23200.0,44.45,44.54,44.14,44.3,23200.0
2012-04-10 10:30:00,44.25,44.33,44.19,44.29,13300.0,44.25,44.33,44.19,44.29,13300.0
2012-04-10 11:00:00,44.24,44.31,44.1,44.13,14600.0,44.24,44.31,44.1,44.13,14600.0
2012-04-10 11:30:00,44.09,44.12,43.77,43.9,20400.0,44.09,44.12,43.77,43.9,20400.0
2012-04-10 12:00:00,43.9,43.94,43.71,43.88,57400.0,43.9,43.94,43.71,43.88,57400.0
2012-04-10 12:30:00,43.89,43.89,43.67,43.82,19100.0,43.89,43.89,43.67,43.82,19100.0
2012-04-10 13:00:00,43.82,43.88,43.64,43.79,26900.0,43.82,43.88,43.64,43.79,26900.0
2012-04-10 13:30:00,43.77,43.88,43.72,43.79,40200.0,43.77,43.88,43.72,43.79,40200.0
2012-04-10 14:00:00,43.8,43.8,43.61,43.73,29700.0,43.8,43.8,43.61,43.73,29700.0
2012-04-10 14:30:00,43.75,43.75,43.52,43.71,34100.0,43.75,43.75,43.52,43.71,34100.0
2012-04-10 15:00:00,43.7,43.75,43.64,43.73,49700.0,43.7,43.75,43.64,43.73,49700.0
2012-04-10 15:30:00,43.73,43.85,43.68,43.73,134300.0,43.73,43.85,43.68,43.73,134300.0
2012-04-11 09:30:00,44.01,44.27,43.92,44.26,23900.0,44.01,44.27,43.92,44.26,23900.0
2012-04-11 10:00:00,44.26,44.45,44.24,44.27,16200.0,44.26,44.45,44.24,44.27,16200.0
2012-04-11 10:30:00,44.3,44.32,44.09,44.15,10600.0,44.3,44.32,44.09,44.15,10600.0
2012-04-11 11:00:00,44.15,44.17,43.85,43.86,12700.0,44.15,44.17,43.85,43.86,12700.0
2012-04-11 11:30:00,43.81,43.86,43.71,43.78,11600.0,43.81,43.86,43.71,43.78,11600.0
2012-04-11 12:00:00,43.78,43.83,43.7,43.71,11800.0,43.78,43.83,43.7,43.71,11800.0
2012-04-11 12:30:00,43.69,43.69,43.58,43.64,5800.0,43.69,43.69,43.58,43.64,5800.0
2012-04-11 13:00:00,43.66,43.89,43.61,43.88,38200.0,43.66,43.89,43.61,43.88,38200.0
2012-04-11 13:30:00,43.88,43.92,43.78,43.87,18400.0,43.88,43.92,43.78,43.87,18400.0
2012-04-11 14:00:00,43.87,43.9,43.76,43.8,27900.0,43.87,43.9,43.76,43.8,27900.0
2012-04-11 14:30:00,43.82,43.85,43.72,43.8,27000.0,43.82,43.85,43.72,43.8,27000.0
2012-04-11 15:00:00,43.8,43.86,43.77,43.83,31900.0,43.8,43.86,43.77,43.83,31900.0
2012-04-11 15:30:00,43.83,43.88,43.68,43.71,133500.0,43.83,43.88,43.68,43.71,133500.0
2012-04-12 09:30:00,43.09,43.3,42.63,42.87,196400.0,43.09,43.3,42.63,42.87,196400.0
2012-04-12 10:00:00,42.88,43.06,42.69,42.72,114200.0,42.88,43.06,42.69,42.72,114200.0
2012-04-12 10:30:00,42.73,42.73,42.43,42.57,120700.0,42.73,42.73,42.43,42.57,120700.0
2012-04-12 11:00:00,42.57,42.73,42.51,42.63,242400.0,42.57,42.73,42.51,42.63,242400.0
2012-04-12 11:30:00,42.66,42.76,42.61,42.67,113400.0,42.66,42.76,42.61,42.67,113400.0
2012-04-12 12:00:00,42.69,42.71,42.37,42.49,66200.0,42.69,42.71,42.37,42.49,66200.0
2012-04-12 12:30:00,42.49,42.5,42.06,42.07,82900.0,42.49,42.5,42.06,42.07,82900.0
2012-04-12 13:00:00,42.08,42.12,41.94,42.0,127800.0,42.08,42.12,41.94,42.0,127800.0
2012-04-12 13:30:00,42.0,42.04,41.75,41.98,101100.0,42.0,42.04,41.75,41.98,101100.0
2012-04-12 14:00:00,42.0,42.62,41.99,42.55,76200.0,42.0,42.62,41.99,42.55,76200.0
2012-04-12 14:30:00,42.55,42.55,42.41,42.43,111800.0,42.55,42.55,42.41,42.43,111800.0
2012-04-12 15:00:00,42.44,42.46,42.33,42.33,78600.0,42.44,42.46,42.33,42.33,78600.0
2012-04-12 15:30:00,42.33,42.45,42.31,42.34,273900.0,42.33,42.45,42.31,42.34,273900.0
2012-04-13 09:30:00,42.12,42.51,42.03,42.07,76900.0,42.12,42.51,42.03,42.07,76900.0
2012-04-13 10:00:00,42.06,42.07,41.68,41.77,37100.0,42.06,42.07,41.68,41.77,37100.0
2012-04-13 10:30:00,41.76,41.87,41.61,41.72,42100.0,41.76,41.87,41.61,41.72,42100.0
2012-04-13 11:00:00,41.72,41.87,41.68,41.7,42900.0,41.72,41.87,41.68,41.7,42900.0
2012-04-13 11:30:00,41.68,41.81,41.65,41.74,27100.0,41.68,41.81,41.65,41.74,27100.0
2012-04-13 12:00:00,41.73,41.79,41.69,41.73,16400.0,41.73,41.79,41.69,41.73,16400.0
2012-04-13 12:30:00,41.73,41.75,41.65,41.68,24000.0,41.73,41.75,41.65,41.68,24000.0
2012-04-13 13:00:00,41.66,41.69,41.62,41.64,22800.0,41.66,41.69,41.62,41.64,22800.0
2012-04-13 13:30:00,41.64,41.83,41.63,41.79,26300.0,41.64,41.83,41.63,41.79,26300.0
2012-04-13 14:00:00,41.79,41.79,41.63,41.71,44200.0,41.79,41.79,41.63,41.71,44200.0
2012-04-13 14:30:00,41.73,41.75,41.61,41.63,34900.0,41.73,41.75,41.61,41.63,34900.0
2012-04-13 15:00:00,41.62,41.75,41.6,41.69,38700.0,41.62,41.75,41.6,41.69,38700.0
2012-04-13 15:30:00,41.68,41.71,41.61,41.63,71600.0,41.68,41.71,41.61,41.63,71600.0
2012-04-16 09:30:00,41.68,42.08,41.17,41.27,34100.0,41.68,42.08,41.17,41.27,34100.0
2012-04-16 10:00:00,41.24,41.33,41.0,41.23,27000.0,41.24,41.33,41.0,41.23,27000.0
2012-04-16 10:30:00,41.23,41.54,41.21,41.54,158000.0,41.23,41.54,41.21,41.54,158000.0
2012-04-16 11:00:00,41.54,41.57,41.38,41.5,28200.0,41.54,41.57,41.38,41.5,28200.0
2012-04-16 11:30:00,41.46,41.5,41.39,41.46,15900.0,41.46,41.5,41.39,41.46,15900.0
2012-04-16 12:00:00,41.46,41.46,41.29,41.38,39900.0,41.46,41.46,41.29,41.38,39900.0
2012-04-16 12:30:00,41.4,41.42,41.23,41.42,14000.0,41.4,41.42,41.23,41.42,14000.0
2012-04-16 13:00:00,41.41,41.42,41.33,41.35,25300.0,41.41,41.42,41.33,41.35,25300.0
2012-04-16 13:30:00,41.39,41.51,41.35,41.48,18800.0,41.39,41.51,41.35,41.48,18800.0
2012-04-16 14:00:00,41.45,41.53,41.4,41.44,13700.0,41.45,41.53,41.4,41.44,13700.0
2012-04-16 14:30:00,41.44,41.52,41.41,41.42,36900.0,41.44,41.52,41.41,41.42,36900.0
2012-04-16 15:00:00,41.43,41.44,41.33,41.36,35700.0,41.43,41.44,41.33,41.36,35700.0
2012-04-16 15:30:00,41.35,41.38,41.28,41.32,124900.0,41.35,41.38,41.28,41.32,124900.0
2012-04-17 09:30:00,41.43,41.79,41.43,41.67,42700.0,41.43,41.79,41.43,41.67,42700.0
2012-04-17 10:00:00,41.67,41.69,41.43,41.45,37300.0,41.67,41.69,41.43,41.45,37300.0
2012-04-17 10:30:00,41.45,41.6,41.43,41.45,78900.0,41.45,41.6,41.43,41.45,78900.0
2012-04-17 11:00:00,41.46,41.58,41.44,41.46,24800.0,41.46,41.58,41.44,41.46,24800.0
2012-04-17 11:30:00,41.46,41.65,41.46,41.63,32300.0,41.46,41.65,41.46,41.63,32300.0
2012-04-17 12:00:00,41.63,41.75,41.58,41.7,30100.0,41.63,41.75,41.58,41.7,30100.0
2012-04-17 12:30:00,41.7,41.75,41.5,41.5,47500.0,41.7,41.75,41.5,41.5,47500.0
2012-04-17 13:00:00,41.5,41.53,41.37,41.43,56100.0,41.5,41.53,41.37,41.43,56100.0
2012-04-17 13:30:00,41.43,41.46,41.34,41.37,35600.0,41.43,41.46,41.34,41.37,35600.0
2012-04-17 14:00:00,41.38,41.42,41.21,41.21,73200.0,41.38,41.42,41.21,41.21,73200.0
2012-04-17 14:30:00,41.24,41.33,41.12,41.29,56000.0,41.24,41.33,41.12,41.29,56000.0
2012-04-17 15:00:00,41.29,41.36,41.22,41.35,72500.0,41.29,41.36,41.22,41.35,72500.0
2012-04-17 15:30:00,41.36,41.37,41.15,41.15,106300.0,41.36,41.37,41.15,41.15,106300.0
2012-04-18 09:30:00,41.01,41.39,40.88,41.34,43600.0,41.01,41.39,40.88,41.34,43600.0
2012-04-18 10:00:00,41.39,41.47,41.24,41.31,37600.0,41.39,41.47,41.24,41.31,37600.0
2012-04-18 10:30:00,41.29,41.3,40.96,41.04,84900.0,41.29,41.3,40.96,41.04,84900.0
2012-04-18 11:00:00,41.03,41.05,40.74,40.84,151200.0,41.03,41.05,40.74,40.84,151200.0
2012-04-18 11:30:00,40.84,40.87,40.65,40.7,67500.0,40.84,40.87,40.65,40.7,67500.0
2012-04-18 12:00:00,40.7,40.7,40.52,40.56,51100.0,40.7,40.7,40.52,40.56,51100.0
2012-04-18 12:30:00,40.55,40.63,40.46,40.52,61300.0,40.55,40.63,40.46,40.52,61300.0
2012-04-18 13:00:00,40.52,40.69,40.51,40.66,42900.0,40.52,40.69,40.51,40.66,42900.0
2012-04-18 13:30:00,40.65,40.74,40.61,40.65,67100.0,40.65,40.74,40.61,40.65,67100.0
2012-04-18 14:00:00,40.66,40.8,40.57,40.7,81600.0,40.66,40.8,40.57,40.7,81600.0
2012-04-18 14:30:00,40.7,40.74,40.64,40.64,54300.0,40.7,40.74,40.64,40.64,54300.0
2012-04-18 15:00:00,40.65,40.7,40.46,40.47,107700.0,40.65,40.7,40.46,40.47,107700.0
2012-04-18 15:30:00,40.48,40.52,40.34,40.44,288300.0,40.48,40.52,40.34,40.44,288300.0
2012-04-19 09:30:00,40.65,42.15,40.65,41.7,198900.0,40.65,42.15,40.65,41.7,198900.0
2012-04-19 10:00:00,41.67,41.88,41.27,41.79,120700.0,41.67,41.88,41.27,41.79,120700.0
2012-04-19 10:30:00,41.82,42.08,41.78,42.01,99600.0,41.82,42.08,41.78,42.01,99600.0
2012-04-19 11:00:00,42.0,42.03,41.47,41.48,115700.0,42.0,42.03,41.47,41.48,115700.0
2012-04-19 11:30:00,41.48,41.73,41.38,41.73,66700.0,41.48,41.73,41.38,41.73,66700.0
2012-04-19 12:00:00,41.72,41.73,41.43,41.57,49300.0,41.72,41.73,41.43,41.57,49300.0
2012-04-19 12:30:00,41.56,41.69,41.5,41.67,39100.0,41.56,41.69,41.5,41.67,39100.0
2012-04-19 13:00:00,41.65,41.66,41.43,41.55,46100.0,41.65,41.66,41.43,41.55,46100.0
2012-04-19 13:30:00,41.55,41.58,41.34,41.37,58100.0,41.55,41.58,41.34,41.37,58100.0
2012-04-19 14:00:00,41.38,41.87,41.37,41.73,86400.0,41.38,41.87,41.37,41.73,86400.0
2012-04-19 14:30:00,41.73,41.73,41.5,41.66,56100.0,41.73,41.73,41.5,41.66,56100.0
2012-04-19 15:00:00,41.64,41.67,41.52,41.62,55700.0,41.64,41.67,41.52,41.62,55700.0
2012-04-19 15:30:00,41.61,41.81,41.56,41.72,172600.0,41.61,41.81,41.56,41.72,172600.0
2012-04-20 09:30:00,41.9,42.19,41.58,42.19,89600.0,41.9,42.19,41.58,42.19,89600.0
2012-04-20 10:00:00,42.19,42.38,42.0,42.29,115800.0,42.19,42.38,42.0,42.29,115800.0
2012-04-20 10:30:00,42.29,42.4,42.18,42.22,42200.0,42.29,42.4,42.18,42.22,42200.0
2012-04-20 11:00:00,42.23,42.23,42.0,42.01,56200.0,42.23,42.23,42.0,42.01,56200.0
2012-04-20 11:30:00,42.01,42.07,41.98,41.99,39700.0,42.01,42.07,41.98,41.99,39700.0
2012-04-20 12:00:00,41.99,42.1,41.99,42.03,27100.0,41.99,42.1,41.99,42.03,27100.0
2012-04-20 12:30:00,42.03,42.18,42.0,42.06,68600.0,42.03,42.18,42.0,42.06,68600.0
2012-04-20 13:00:00,42.06,42.18,42.04,42.09,18600.0,42.06,42.18,42.04,42.09,18600.0
2012-04-20 13:30:00,42.09,42.16,42.03,42.06,25600.0,42.09,42.16,42.03,42.06,25600.0
2012-04-20 14:00:00,42.05,42.08,42.0,42.07,27100.0,42.05,42.08,42.0,42.07,27100.0
2012-04-20 14:30:00,42.06,42.14,42.0,42.02,40000.0,42.06,42.14,42.0,42.02,40000.0
2012-04-20 15:00:00,42.03,42.19,41.98,42.12,66500.0,42.03,42.19,41.98,42.12,66500.0
2012-04-20 15:30:00,42.11,42.18,42.05,42.08,165100.0,42.11,42.18,42.05,42.08,165100.0
2012-04-23 09:30:00,41.75,41.75,41.42,41.54,64400.0,41.75,41.75,41.42,41.54,64400.0
2012-04-23 10:00:00,41.53,41.65,41.44,41.64,62200.0,41.53,41.65,41.44,41.64,62200.0
2012-04-23 10:30:00,41.65,41.89,41.6,41.87,50400.0,41.65,41.89,41.6,41.87,50400.0
2012-04-23 11:00:00,41.86,41.92,41.76,41.83,66800.0,41.86,41.92,41.76,41.83,66800.0
2012-04-23 11:30:00,41.84,42.0,41.79,41.98,29600.0,41.84,42.0,41.79,41.98,29600.0
2012-04-23 12:00:00,41.97,42.04,41.96,42.03,25400.0,41.97,42.04,41.96,42.03,25400.0
2012-04-23 12:30:00,42.05,42.07,41.99,42.03,23900.0,42.05,42.07,41.99,42.03,23900.0
2012-04-23 13:00:00,42.02,42.04,41.92,41.96,22700.0,42.02,42.04,41.92,41.96,22700.0
2012-04-23 13:30:00,41.95,42.03,41.95,41.98,26700.0,41.95,42.03,41.95,41.98,26700.0
2012-04-23 14:00:00,41.98,42.1,41.9,42.1,34500.0,41.98,42.1,41.9,42.1,34500.0
2012-04-23 14:30:00,42.11,42.21,42.08,42.08,46000.0,42.11,42.21,42.08,42.08,46000.0
2012-04-23 15:00:00,42.09,42.22,42.09,42.13,92100.0,42.09,42.22,42.09,42.13,92100.0
2012-04-23 15:30:00,42.13,42.27,42.12,42.2,98800.0,42.13,42.27,42.12,42.2,98800.0
2012-04-24 09:30:00,42.06,42.25,41.79,42.12,54100.0,42.06,42.25,41.79,42.12,54100.0
2012-04-24 10:00:00,42.11,42.24,42.0,42.01,46400.0,42.11,42.24,42.0,42.01,46400.0
2012-04-24 10:30:00,42.04,42.14,41.99,42.11,46800.0,42.04,42.14,41.99,42.11,46800.0
2012-04-24 11:00:00,42.11,42.35,42.1,42.32,38700.0,42.11,42.35,42.1,42.32,38700.0
2012-04-24 11:30:00,42.31,42.41,42.28,42.35,31300.0,42.31,42.41,42.28,42.35,31300.0
2012-04-24 12:00:00,42.36,42.45,42.36,42.44,38000.0,42.36,42.45,42.36,42.44,38000.0
2012-04-24 12:30:00,42.44,42.45,42.36,42.38,29500.0,42.44,42.45,42.36,42.38,29500.0
2012-04-24 13:00:00,42.39,42.44,42.38,42.4,33500.0,42.39,42.44,42.38,42.4,33500.0
2012-04-24 13:30:00,42.4,42.44,42.3,42.32,33000.0,42.4,42.44,42.3,42.32,33000.0
2012-04-24 14:00:00,42.3,42.32,42.23,42.25,29500.0,42.3,42.32,42.23,42.25,29500.0
2012-04-24 14:30:00,42.25,42.32,42.24,42.27,40600.0,42.25,42.32,42.24,42.27,40600.0
2012-04-24 15:00:00,42.26,42.31,42.23,42.25,70200.0,42.26,42.31,42.23,42.25,70200.0
2012-04-24 15:30:00,42.25,42.27,42.06,42.07,105300.0,42.25,42.27,42.06,42.07,105300.0
2012-04-25 09:30:00,42.52,42.83,42.48,42.79,49100.0,42.52,42.83,42.48,42.79,49100.0
2012-04-25 10:00:00,42.78,42.82,42.61,42.64,49800.0,42.78,42.82,42.61,42.64,49800.0
2012-04-25 10:30:00,42.65,42.85,42.57,42.59,23400.0,42.65,42.85,42.57,42.59,23400.0
2012-04-25 11:00:00,42.58,42.65,42.44,42.62,26700.0,42.58,42.65,42.44,42.62,26700.0
2012-04-25 11:30:00,42.62,42.71,42.55,42.69,23100.0,42.62,42.71,42.55,42.69,23100.0
2012-04-25 12:00:00,42.68,42.82,42.68,42.81,27200.0,42.68,42.82,42.68,42.81,27200.0
2012-04-25 12:30:00,42.81,42.83,42.72,42.8,33400.0,42.81,42.83,42.72,42.8,33400.0
2012-04-25 13:00:00,42.81,42.86,42.72,42.76,19400.0,42.81,42.86,42.72,42.76,19400.0
2012-04-25 13:30:00,42.75,42.83,42.73,42.76,23200.0,42.75,42.83,42.73,42.76,23200.0
2012-04-25 14:00:00,42.75,42.87,42.7,42.8,24400.0,42.75,42.87,42.7,42.8,24400.0
2012-04-25 14:30:00,42.82,42.94,42.78,42.93,53200.0,42.82,42.94,42.78,42.93,53200.0
2012-04-25 15:00:00,42.93,43.1,42.91,43.05,109700.0,42.93,43.1,42.91,43.05,109700.0
2012-04-25 15:30:00,43.04,43.17,42.99,43.13,175700.0,43.04,43.17,42.99,43.13,175700.0
2012-04-26 09:30:00,43.23,44.04,41.77,43.98,108900.0,43.23,44.04,41.77,43.98,108900.0
2012-04-26 10:00:00,43.98,44.31,43.81,44.19,93500.0,43.98,44.31,43.81,44.19,93500.0
2012-04-26 10:30:00,44.19,44.28,44.0,44.14,160200.0,44.19,44.28,44.0,44.14,160200.0
2012-04-26 11:00:00,44.12,44.7,44.06,44.15,183800.0,44.12,44.7,44.06,44.15,183800.0
2012-04-26 11:30:00,44.15,44.3,44.1,44.26,51400.0,44.15,44.3,44.1,44.26,51400.0
2012-04-26 12:00:00,44.25,44.61,44.22,44.48,78100.0,44.25,44.61,44.22,44.48,78100.0
2012-04-26 12:30:00,44.48,44.78,44.43,44.56,62000.0,44.48,44.78,44.43,44.56,62000.0
2012-04-26 13:00:00,44.55,44.8,44.5,44.6,61300.0,44.55,44.8,44.5,44.6,61300.0
2012-04-26 13:30:00,44.61,44.9,44.61,44.65,49900.0,44.61,44.9,44.61,44.65,49900.0
2012-04-26 14:00:00,44.65,44.89,44.63,44.7,65900.0,44.65,44.89,44.63,44.7,65900.0
2012-04-26 14:30:00,44.7,44.71,44.54,44.57,62300.0,44.7,44.71,44.54,44.57,62300.0
2012-04-26 15:00:00,44.56,44.68,44.44,44.6,128400.0,44.56,44.68,44.44,44.6,128400.0
2012-04-26 15:30:00,44.6,44.64,44.4,44.56,235600.0,44.6,44.64,44.4,44.56,235600.0
2012-04-27 09:30:00,41.42,45.01,41.42,44.64,212500.0,41.42,45.01,41.42,44.64,212500.0
2012-04-27 10:00:00,44.63,44.64,44.07,44.56,70200.0,44.63,44.64,44.07,44.56,70200.0
2012-04-27 10:30:00,44.57,44.58,44.41,44.52,84900.0,44.57,44.58,44.41,44.52,84900.0
2012-04-27 11:00:00,44.51,44.89,44.51,44.8,60400.0,44.51,44.89,44.51,44.8,60400.0
2012-04-27 11:30:00,44.8,44.98,44.8,44.81,42900.0,44.8,44.98,44.8,44.81,42900.0
2012-04-27 12:00:00,44.81,44.82,44.7,44.77,24100.0,44.81,44.82,44.7,44.77,24100.0
2012-04-27 12:30:00,44.77,44.81,44.73,44.77,25400.0,44.77,44.81,44.73,44.77,25400.0
2012-04-27 13:00:00,44.77,44.84,44.74,44.75,24900.0,44.77,44.84,44.74,44.75,24900.0
2012-04-27 13:30:00,44.76,44.83,44.75,44.76,29000.0,44.76,44.83,44.75,44.76,29000.0
2012-04-27 14:00:00,44.77,44.93,44.74,44.79,49300.0,44.77,44.93,44.74,44.79,49300.0
2012-04-27 14:30:00,44.77,44.89,44.76,44.89,41300.0,44.77,44.89,44.76,44.89,41300.0
2012-04-27 15:00:00,44.87,44.92,44.8,44.84,70800.0,44.87,44.92,44.8,44.84,70800.0
2012-04-27 15:30:00,44.84,45.01,44.84,44.94,184300.0,44.84,45.01,44.84,44.94,184300.0
2012-04-30 09:30:00,44.25,44.47,43.97,44.08,215800.0,44.25,44.47,43.97,44.08,215800.0
2012-04-30 10:00:00,44.08,44.15,43.79,43.89,139700.0,44.08,44.15,43.79,43.89,139700.0
2012-04-30 10:30:00,43.92,43.93,43.61,43.73,101400.0,43.92,43.93,43.61,43.73,101400.0
2012-04-30 11:00:00,43.72,43.73,43.5,43.5,90900.0,43.72,43.73,43.5,43.5,90900.0
2012-04-30 11:30:00,43.51,43.61,43.37,43.43,98100.0,43.51,43.61,43.37,43.43,98100.0
2012-04-30 12:00:00,43.42,43.52,43.31,43.38,112900.0,43.42,43.52,43.31,43.38,112900.0
2012-04-30 12:30:00,43.38,43.66,43.34,43.59,104500.0,43.38,43.66,43.34,43.59,104500.0
2012-04-30 13:00:00,43.59,43.62,43.54,43.61,40500.0,43.59,43.62,43.54,43.61,40500.0
2012-04-30 13:30:00,43.61,43.72,43.54,43.72,49400.0,43.61,43.72,43.54,43.72,49400.0
2012-04-30 14:00:00,43.72,43.77,43.58,43.69,42400.0,43.72,43.77,43.58,43.69,42400.0
2012-04-30 14:30:00,43.69,43.79,43.62,43.74,70100.0,43.69,43.79,43.62,43.74,70100.0
2012-04-30 15:00:00,43.74,43.78,43.7,43.74,58400.0,43.74,43.78,43.7,43.74,58400.0
2012-04-30 15:30:00,43.73,43.84,43.73,43.75,168400.0,43.73,43.84,43.73,43.75,168400.0
2012-05-01 09:30:00,43.99,44.04,43.19,43.25,81300.0,43.99,44.04,43.19,43.25,81300.0
2012-05-01 10:00:00,43.3,43.63,43.3,43.52,71300.0,43.3,43.63,43.3,43.52,71300.0
2012-05-01 10:30:00,43.52,43.66,43.4,43.4,71700.0,43.52,43.66,43.4,43.4,71700.0
2012-05-01 11:00:00,43.4,43.42,43.27,43.38,71700.0,43.4,43.42,43.27,43.38,71700.0
2012-05-01 11:30:00,43.37,43.67,43.37,43.65,72100.0,43.37,43.67,43.37,43.65,72100.0
2012-05-01 12:00:00,43.61,43.74,43.6,43.67,48200.0,43.61,43.74,43.6,43.67,48200.0
2012-05-01 12:30:00,43.71,43.96,43.69,43.84,39300.0,43.71,43.96,43.69,43.84,39300.0
2012-05-01 13:00:00,43.84,43.94,43.81,43.89,34100.0,43.84,43.94,43.81,43.89,34100.0
2012-05-01 13:30:00,43.89,44.1,43.88,44.07,54000.0,43.89,44.1,43.88,44.07,54000.0
2012-05-01 14:00:00,44.06,44.1,43.9,44.02,32500.0,44.06,44.1,43.9,44.02,32500.0
2012-05-01 14:30:00,44.02,44.09,43.94,43.97,45500.0,44.02,44.09,43.94,43.97,45500.0
2012-05-01 15:00:00,43.97,44.02,43.79,43.79,32200.0,43.97,44.02,43.79,43.79,32200.0
2012-05-01 15:30:00,43.82,43.84,43.52,43.56,119600.0,43.82,43.84,43.52,43.56,119600.0
2012-05-02 09:30:00,43.38,43.72,43.29,43.48,60100.0,43.38,43.72,43.29,43.48,60100.0
2012-05-02 10:00:00,43.49,43.66,43.4,43.4,76700.0,43.49,43.66,43.4,43.4,76700.0
2012-05-02 10:30:00,43.38,43.75,43.32,43.72,37200.0,43.38,43.75,43.32,43.72,37200.0
2012-05-02 11:00:00,43.71,43.72,43.55,43.6,43900.0,43.71,43.72,43.55,43.6,43900.0
2012-05-02 11:30:00,43.59,43.71,43.55,43.66,50700.0,43.59,43.71,43.55,43.66,50700.0
2012-05-02 12:00:00,43.65,43.98,43.64,43.91,66000.0,43.65,43.98,43.64,43.91,66000.0
2012-05-02 12:30:00,43.91,43.94,43.74,43.82,17400.0,43.91,43.94,43.74,43.82,17400.0
2012-05-02 13:00:00,43.82,43.88,43.7,43.82,21000.0,43.82,43.88,43.7,43.82,21000.0
2012-05-02 13:30:00,43.82,44.0,43.75,43.98,18700.0,43.82,44.0,43.75,43.98,18700.0
2012-05-02 14:00:00,43.97,43.99,43.85,43.87,18700.0,43.97,43.99,43.85,43.87,18700.0
2012-05-02 14:30:00,43.87,43.87,43.71,43.76,30900.0,43.87,43.87,43.71,43.76,30900.0
2012-05-02 15:00:00,43.78,43.79,43.55,43.67,66800.0,43.78,43.79,43.55,43.67,66800.0
2012-05-02 15:30:00,43.66,43.76,43.6,43.66,61200.0,43.66,43.76,43.6,43.66,61200.0
2012-05-03 09:30:00,43.73,44.14,43.73,44.0,56100.0,43.73,44.14,43.73,44.0,56100.0
2012-05-03 10:00:00,44.0,44.25,43.85,44.19,102200.0,44.0,44.25,43.85,44.19,102200.0
2012-05-03 10:30:00,44.18,44.23,44.14,44.22,48100.0,44.18,44.23,44.14,44.22,48100.0
2012-05-03 11:00:00,44.19,44.35,44.19,44.25,34900.0,44.19,44.35,44.19,44.25,34900.0
2012-05-03 11:30:00,44.25,44.33,44.18,44.25,38300.0,44.25,44.33,44.18,44.25,38300.0
2012-05-03 12:00:00,44.25,44.27,44.03,44.09,41900.0,44.25,44.27,44.03,44.09,41900.0
2012-05-03 12:30:00,44.09,44.16,44.06,44.11,20900.0,44.09,44.16,44.06,44.11,20900.0
2012-05-03 13:00:00,44.11,44.14,44.0,44.0,34400.0,44.11,44.14,44.0,44.0,34400.0
2012-05-03 13:30:00,44.01,44.17,44.0,44.11,60300.0,44.01,44.17,44.0,44.11,60300.0
2012-05-03 14:00:00,44.09,44.13,44.0,44.02,45200.0,44.09,44.13,44.0,44.02,45200.0
2012-05-03 14:30:00,44.0,44.03,43.88,43.95,61600.0,44.0,44.03,43.88,43.95,61600.0
2012-05-03 15:00:00,43.96,44.11,43.9,44.01,66600.0,43.96,44.11,43.9,44.01,66600.0
2012-05-03 15:30:00,44.01,44.1,43.9,43.95,153500.0,44.01,44.1,43.9,43.95,153500.0
2012-05-04 09:30:00,43.89,43.92,43.24,43.29,56400.0,43.89,43.92,43.24,43.29,56400.0
2012-05-04 10:00:00,43.36,43.36,43.0,43.11,39000.0,43.36,43.36,43.0,43.11,39000.0
2012-05-04 10:30:00,43.07,43.12,42.86,43.01,42700.0,43.07,43.12,42.86,43.01,42700.0
2012-05-04 11:00:00,43.01,43.01,42.56,42.59,65100.0,43.01,43.01,42.56,42.59,65100.0
2012-05-04 11:30:00,42.59,42.6,42.26,42.28,100200.0,42.59,42.6,42.26,42.28,100200.0
2012-05-04 12:00:00,42.29,42.45,42.25,42.3,34700.0,42.29,42.45,42.25,42.3,34700.0
2012-05-04 12:30:00,42.31,42.37,42.25,42.37,55400.0,42.31,42.37,42.25,42.37,55400.0
2012-05-04 13:00:00,42.37,42.51,42.35,42.43,27600.0,42.37,42.51,42.35,42.43,27600.0
2012-05-04 13:30:00,42.44,42.59,42.42,42.5,25200.0,42.44,42.59,42.42,42.5,25200.0
2012-05-04 14:00:00,42.5,42.5,42.33,42.35,41400.0,42.5,42.5,42.33,42.35,41400.0
2012-05-04 14:30:00,42.36,42.4,42.17,42.21,66700.0,42.36,42.4,42.17,42.21,66700.0
2012-05-04 15:00:00,42.22,42.37,42.21,42.29,55500.0,42.22,42.37,42.21,42.29,55500.0
2012-05-04 15:30:00,42.31,42.4,42.15,42.16,111100.0,42.31,42.4,42.15,42.16,111100.0
2012-05-07 09:30:00,42.1,42.52,41.95,42.31,37200.0,42.1,42.52,41.95,42.31,37200.0
2012-05-07 10:00:00,42.26,42.41,42.19,42.24,43900.0,42.26,42.41,42.19,42.24,43900.0
2012-05-07 10:30:00,42.24,42.39,42.14,42.31,42600.0,42.24,42.39,42.14,42.31,42600.0
2012-05-07 11:00:00,42.31,42.44,42.23,42.43,51500.0,42.31,42.44,42.23,42.43,51500.0
2012-05-07 11:30:00,42.43,42.64,42.42,42.43,51600.0,42.43,42.64,42.42,42.43,51600.0
2012-05-07 12:00:00,42.47,42.56,42.44,42.56,17800.0,42.47,42.56,42.44,42.56,17800.0
2012-05-07 12:30:00,42.56,42.74,42.55,42.74,24300.0,42.56,42.74,42.55,42.74,24300.0
2012-05-07 13:00:00,42.75,42.92,42.74,42.8,25000.0,42.75,42.92,42.74,42.8,25000.0
2012-05-07 13:30:00,42.79,43.05,42.78,43.05,30800.0,42.79,43.05,42.78,43.05,30800.0
2012-05-07 14:00:00,43.08,43.1,42.88,43.05,154000.0,43.08,43.1,42.88,43.05,154000.0
2012-05-07 14:30:00,43.06,43.07,42.8,42.83,77400.0,43.06,43.07,42.8,42.83,77400.0
2012-05-07 15:00:00,42.82,42.84,42.62,42.7,53200.0,42.82,42.84,42.62,42.7,53200.0
2012-05-07 15:30:00,42.69,42.7,42.41,42.49,105700.0,42.69,42.7,42.41,42.49,105700.0
2012-05-08 09:30:00,42.29,42.76,42.29,42.65,75000.0,42.29,42.76,42.29,42.65,75000.0
2012-05-08 10:00:00,42.58,42.61,42.41,42.48,40500.0,42.58,42.61,42.41,42.48,40500.0
2012-05-08 10:30:00,42.48,42.49,42.21,42.37,51700.0,42.48,42.49,42.21,42.37,51700.0
2012-05-08 11:00:00,42.39,42.56,42.3,42.56,47700.0,42.39,42.56,42.3,42.56,47700.0
2012-05-08 11:30:00,42.56,42.72,42.54,42.6,76300.0,42.56,42.72,42.54,42.6,76300.0
2012-05-08 12:00:00,42.63,42.65,42.51,42.59,41000.0,42.63,42.65,42.51,42.59,41000.0
2012-05-08 12:30:00,42.59,42.7,42.53,42.58,24700.0,42.59,42.7,42.53,42.58,24700.0
2012-05-08 13:00:00,42.56,42.69,42.53,42.68,28900.0,42.56,42.69,42.53,42.68,28900.0
2012-05-08 13:30:00,42.7,42.8,42.66,42.78,48100.0,42.7,42.8,42.66,42.78,48100.0
2012-05-08 14:00:00,42.78,42.79,42.55,42.63,29600.0,42.78,42.79,42.55,42.63,29600.0
2012-05-08 14:30:00,42.62,42.84,42.62,42.79,25900.0,42.62,42.84,42.62,42.79,25900.0
2012-05-08 15:00:00,42.82,43.04,42.7,43.01,56800.0,42.82,43.04,42.7,43.01,56800.0
2012-05-08 15:30:00,43.02,43.13,42.93,43.09,77100.0,43.02,43.13,42.93,43.09,77100.0
2012-05-09 09:30:00,42.7,42.88,42.49,42.83,36500.0,42.7,42.88,42.49,42.83,36500.0
2012-05-09 10:00:00,42.84,42.85,42.49,42.55,44000.0,42.84,42.85,42.49,42.55,44000.0
2012-05-09 10:30:00,42.52,42.76,42.5,42.56,61400.0,42.52,42.76,42.5,42.56,61400.0
2012-05-09 11:00:00,42.57,42.8,42.5,42.74,43600.0,42.57,42.8,42.5,42.74,43600.0
2012-05-09 11:30:00,42.75,42.98,42.75,42.83,24000.0,42.75,42.98,42.75,42.83,24000.0
2012-05-09 12:00:00,42.84,42.91,42.77,42.8,20500.0,42.84,42.91,42.77,42.8,20500.0
2012-05-09 12:30:00,42.8,42.85,42.7,42.81,16000.0,42.8,42.85,42.7,42.81,16000.0
2012-05-09 13:00:00,42.81,42.91,42.66,42.81,30600.0,42.81,42.91,42.66,42.81,30600.0
2012-05-09 13:30:00,42.82,42.94,42.75,42.92,31100.0,42.82,42.94,42.75,42.92,31100.0
2012-05-09 14:00:00,42.91,42.93,42.71,42.84,34000.0,42.91,42.93,42.71,42.84,34000.0
2012-05-09 14:30:00,42.86,42.88,42.76,42.79,33200.0,42.86,42.88,42.76,42.79,33200.0
2012-05-09 15:00:00,42.77,42.86,42.71,42.74,42000.0,42.77,42.86,42.71,42.74,42000.0
2012-05-09 15:30:00,42.75,42.83,42.57,42.64,87300.0,42.75,42.83,42.57,42.64,87300.0
2012-05-10 09:30:00,42.9,42.96,42.72,42.88,37400.0,42.9,42.96,42.72,42.88,37400.0
2012-05-10 10:00:00,42.83,42.88,42.37,42.48,51800.0,42.83,42.88,42.37,42.48,51800.0
2012-05-10 10:30:00,42.48,42.68,42.33,42.48,45000.0,42.48,42.68,42.33,42.48,45000.0
2012-05-10 11:00:00,42.48,42.52,42.41,42.49,33000.0,42.48,42.52,42.41,42.49,33000.0
2012-05-10 11:30:00,42.5,42.51,42.31,42.38,33100.0,42.5,42.51,42.31,42.38,33100.0
2012-05-10 12:00:00,42.38,42.41,42.23,42.35,29300.0,42.38,42.41,42.23,42.35,29300.0
2012-05-10 12:30:00,42.38,42.5,42.37,42.5,22700.0,42.38,42.5,42.37,42.5,22700.0
2012-05-10 13:00:00,42.5,42.51,42.36,42.45,27000.0,42.5,42.51,42.36,42.45,27000.0
2012-05-10 13:30:00,42.5,42.51,42.39,42.39,18400.0,42.5,42.51,42.39,42.39,18400.0
2012-05-10 14:00:00,42.4,42.49,42.4,42.46,20600.0,42.4,42.49,42.4,42.46,20600.0
2012-05-10 14:30:00,42.46,42.47,42.37,42.43,26400.0,42.46,42.47,42.37,42.43,26400.0
2012-05-10 15:00:00,42.45,42.5,42.41,42.41,33500.0,42.45,42.5,42.41,42.41,33500.0
2012-05-10 15:30:00,42.44,42.45,42.15,42.24,90100.0,42.44,42.45,42.15,42.24,90100.0
2012-05-11 09:30:00,42.02,42.68,42.0,42.48,36600.0,42.02,42.68,42.0,42.48,36600.0
2012-05-11 10:00:00,42.52,42.7,42.46,42.53,48200.0,42.52,42.7,42.46,42.53,48200.0
2012-05-11 10:30:00,42.54,42.67,42.5,42.62,37800.0,42.54,42.67,42.5,42.62,37800.0
2012-05-11 11:00:00,42.57,42.68,42.5,42.6,33200.0,42.57,42.68,42.5,42.6,33200.0
2012-05-11 11:30:00,42.61,42.66,42.54,42.65,44500.0,42.61,42.66,42.54,42.65,44500.0
2012-05-11 12:00:00,42.65,42.71,42.58,42.63,35600.0,42.65,42.71,42.58,42.63,35600.0
2012-05-11 12:30:00,42.63,42.87,42.59,42.66,50300.0,42.63,42.87,42.59,42.66,50300.0
2012-05-11 13:00:00,42.69,42.75,42.63,42.71,25200.0,42.69,42.75,42.63,42.71,25200.0
2012-05-11 13:30:00,42.72,42.77,42.68,42.72,66800.0,42.72,42.77,42.68,42.72,66800.0
2012-05-11 14:00:00,42.72,42.75,42.66,42.66,52000.0,42.72,42.75,42.66,42.66,52000.0
2012-05-11 14:30:00,42.67,42.7,42.59,42.6,32900.0,42.67,42.7,42.59,42.6,32900.0
2012-05-11 15:00:00,42.6,42.62,42.5,42.6,72200.0,42.6,42.62,42.5,42.6,72200.0
2012-05-11 15:30:00,42.61,42.63,42.42,42.58,136700.0,42.61,42.63,42.42,42.58,136700.0
2012-05-14 09:30:00,42.22,42.45,41.81,41.81,104700.0,42.22,42.45,41.81,41.81,104700.0
2012-05-14 10:00:00,41.79,41.89,41.71,41.78,58800.0,41.79,41.89,41.71,41.78,58800.0
2012-05-14 10:30:00,41.78,42.22,41.78,42.08,57000.0,41.78,42.22,41.78,42.08,57000.0
2012-05-14 11:00:00,42.1,42.38,41.92,42.3,43800.0,42.1,42.38,41.92,42.3,43800.0
2012-05-14 11:30:00,42.3,42.54,42.24,42.54,34300.0,42.3,42.54,42.24,42.54,34300.0
2012-05-14 12:00:00,42.54,42.65,42.49,42.59,36800.0,42.54,42.65,42.49,42.59,36800.0
2012-05-14 12:30:00,42.58,42.71,42.5,42.7,95800.0,42.58,42.71,42.5,42.7,95800.0
2012-05-14 13:00:00,42.71,42.8,42.57,42.6,35400.0,42.71,42.8,42.57,42.6,35400.0
2012-05-14 13:30:00,42.6,42.65,42.5,42.6,41900.0,42.6,42.65,42.5,42.6,41900.0
2012-05-14 14:00:00,42.64,42.87,42.64,42.85,20100.0,42.64,42.87,42.64,42.85,20100.0
2012-05-14 14:30:00,42.88,42.92,42.65,42.68,26300.0,42.88,42.92,42.65,42.68,26300.0
2012-05-14 15:00:00,42.69,42.78,42.62,42.73,31000.0,42.69,42.78,42.62,42.73,31000.0
2012-05-14 15:30:00,42.73,42.83,42.7,42.78,54800.0,42.73,42.83,42.7,42.78,54800.0
2012-05-15 09:30:00,42.96,43.27,42.68,43.13,45400.0,42.96,43.27,42.68,43.13,45400.0
2012-05-15 10:00:00,43.17,43.33,42.93,43.01,53300.0,43.17,43.33,42.93,43.01,53300.0
2012-05-15 10:30:00,43.03,43.03,42.78,42.95,45300.0,43.03,43.03,42.78,42.95,45300.0
2012-05-15 11:00:00,42.94,42.94,42.66,42.82,28300.0,42.94,42.94,42.66,42.82,28300.0
2012-05-15 11:30:00,42.82,43.17,42.76,43.16,26200.0,42.82,43.17,42.76,43.16,26200.0
2012-05-15 12:00:00,43.18,43.18,43.04,43.09,23000.0,43.18,43.18,43.04,43.09,23000.0
2012-05-15 12:30:00,43.09,43.13,42.95,42.96,15900.0,43.09,43.13,42.95,42.96,15900.0
2012-05-15 13:00:00,42.96,43.03,42.91,43.01,19500.0,42.96,43.03,42.91,43.01,19500.0
2012-05-15 13:30:00,43.02,43.07,42.9,42.94,23400.0,43.02,43.07,42.9,42.94,23400.0
2012-05-15 14:00:00,42.94,43.09,42.88,42.96,63500.0,42.94,43.09,42.88,42.96,63500.0
2012-05-15 14:30:00,42.97,43.01,42.91,42.97,23800.0,42.97,43.01,42.91,42.97,23800.0
2012-05-15 15:00:00,42.98,42.99,42.6,42.71,114600.0,42.98,42.99,42.6,42.71,114600.0
2012-05-15 15:30:00,42.7,42.88,42.67,42.88,50800.0,42.7,42.88,42.67,42.88,50800.0
2012-05-16 09:30:00,43.08,43.29,42.85,43.21,42800.0,43.08,43.29,42.85,43.21,42800.0
2012-05-16 10:00:00,43.24,43.34,43.14,43.17,30600.0,43.24,43.34,43.14,43.17,30600.0
2012-05-16 10:30:00,43.16,43.34,43.15,43.19,31700.0,43.16,43.34,43.15,43.19,31700.0
2012-05-16 11:00:00,43.18,43.22,42.91,42.94,24200.0,43.18,43.22,42.91,42.94,24200.0
2012-05-16 11:30:00,42.97,43.03,42.88,42.94,26500.0,42.97,43.03,42.88,42.94,26500.0
2012-05-16 12:00:00,42.94,43.01,42.85,42.86,29000.0,42.94,43.01,42.85,42.86,29000.0
2012-05-16 12:30:00,42.89,42.91,42.77,42.88,15800.0,42.89,42.91,42.77,42.88,15800.0
2012-05-16 13:00:00,42.84,42.91,42.81,42.82,17200.0,42.84,42.91,42.81,42.82,17200.0
2012-05-16 13:30:00,42.82,42.85,42.6,42.65,33700.0,42.82,42.85,42.6,42.65,33700.0
2012-05-16 14:00:00,42.66,42.76,42.61,42.68,35700.0,42.66,42.76,42.61,42.68,35700.0
2012-05-16 14:30:00,42.7,42.94,42.6,42.93,34400.0,42.7,42.94,42.6,42.93,34400.0
2012-05-16 15:00:00,42.92,42.97,42.88,42.91,42600.0,42.92,42.97,42.88,42.91,42600.0
2012-05-16 15:30:00,42.88,42.92,42.71,42.74,86700.0,42.88,42.92,42.71,42.74,86700.0
2012-05-17 09:30:00,42.75,42.77,42.39,42.53,30000.0,42.75,42.77,42.39,42.53,30000.0
2012-05-17 10:00:00,42.52,42.84,42.12,42.81,24700.0,42.52,42.84,42.12,42.81,24700.0
2012-05-17 10:30:00,42.76,42.79,42.42,42.5,21100.0,42.76,42.79,42.42,42.5,21100.0
2012-05-17 11:00:00,42.5,42.55,42.32,42.34,31700.0,42.5,42.55,42.32,42.34,31700.0
2012-05-17 11:30:00,42.34,42.39,42.16,42.28,44100.0,42.34,42.39,42.16,42.28,44100.0
2012-05-17 12:00:00,42.24,42.31,42.11,42.23,37200.0,42.24,42.31,42.11,42.23,37200.0
2012-05-17 12:30:00,42.24,42.51,42.23,42.38,35400.0,42.24,42.51,42.23,42.38,35400.0
2012-05-17 13:00:00,42.38,42.66,42.34,42.4,34400.0,42.38,42.66,42.34,42.4,34400.0
2012-05-17 13:30:00,42.4,42.47,42.25,42.43,40800.0,42.4,42.47,42.25,42.43,40800.0
2012-05-17 14:00:00,42.43,42.43,42.27,42.41,49600.0,42.43,42.43,42.27,42.41,49600.0
2012-05-17 14:30:00,42.4,42.42,42.16,42.29,44400.0,42.4,42.42,42.16,42.29,44400.0
2012-05-17 15:00:00,42.27,42.41,42.27,42.4,62300.0,42.27,42.41,42.27,42.4,62300.0
2012-05-17 15:30:00,42.4,42.4,42.06,42.09,96700.0,42.4,42.4,42.06,42.09,96700.0
2012-05-18 09:30:00,42.21,42.32,41.65,41.77,39300.0,42.21,42.32,41.65,41.77,39300.0
2012-05-18 10:00:00,41.79,42.08,41.7,42.05,88900.0,41.79,42.08,41.7,42.05,88900.0
2012-05-18 10:30:00,42.06,42.38,42.02,42.35,15900.0,42.06,42.38,42.02,42.35,15900.0
2012-05-18 11:00:00,42.35,42.35,41.99,42.01,32200.0,42.35,42.35,41.99,42.01,32200.0
2012-05-18 11:30:00,42.01,42.06,41.55,41.69,27100.0,42.01,42.06,41.55,41.69,27100.0
2012-05-18 12:00:00,41.73,42.02,41.73,42.02,21000.0,41.73,42.02,41.73,42.02,21000.0
2012-05-18 12:30:00,42.04,42.22,42.02,42.15,14400.0,42.04,42.22,42.02,42.15,14400.0
2012-05-18 13:00:00,42.11,42.24,42.01,42.22,15100.0,42.11,42.24,42.01,42.22,15100.0
2012-05-18 13:30:00,42.22,42.22,41.9,42.02,26800.0,42.22,42.22,41.9,42.02,26800.0
2012-05-18 14:00:00,42.02,42.04,41.79,41.87,27100.0,42.02,42.04,41.79,41.87,27100.0
2012-05-18 14:30:00,41.88,41.89,41.75,41.79,43800.0,41.88,41.89,41.75,41.79,43800.0
2012-05-18 15:00:00,41.79,41.86,41.69,41.75,57800.0,41.79,41.86,41.69,41.75,57800.0
2012-05-18 15:30:00,41.75,41.78,41.64,41.64,90900.0,41.75,41.78,41.64,41.64,90900.0
2012-05-21 09:30:00,41.82,42.8,41.75,42.8,92200.0,41.82,42.8,41.75,42.8,92200.0
2012-05-21 10:00:00,42.76,42.93,42.58,42.81,105200.0,42.76,42.93,42.58,42.81,105200.0
2012-05-21 10:30:00,42.8,42.89,42.61,42.66,56300.0,42.8,42.89,42.61,42.66,56300.0
2012-05-21 11:00:00,42.7,42.73,42.32,42.55,90700.0,42.7,42.73,42.32,42.55,90700.0
2012-05-21 11:30:00,42.5,42.75,42.49,42.73,38400.0,42.5,42.75,42.49,42.73,38400.0
2012-05-21 12:00:00,42.75,43.08,42.71,43.04,41700.0,42.75,43.08,42.71,43.04,41700.0
2012-05-21 12:30:00,43.05,43.07,42.89,43.05,62900.0,43.05,43.07,42.89,43.05,62900.0
2012-05-21 13:00:00,43.07,43.07,42.94,43.0,39000.0,43.07,43.07,42.94,43.0,39000.0
2012-05-21 13:30:00,43.0,43.27,43.0,43.27,40700.0,43.0,43.27,43.0,43.27,40700.0
2012-05-21 14:00:00,43.27,43.27,43.02,43.02,58300.0,43.27,43.27,43.02,43.02,58300.0
2012-05-21 14:30:00,43.02,43.07,42.94,43.04,52400.0,43.02,43.07,42.94,43.04,52400.0
2012-05-21 15:00:00,43.05,43.32,43.03,43.3,107400.0,43.05,43.32,43.03,43.3,107400.0
2012-05-21 15:30:00,43.29,43.41,43.24,43.27,104200.0,43.29,43.41,43.24,43.27,104200.0
2012-05-22 09:30:00,43.36,43.66,43.27,43.4,77800.0,43.36,43.66,43.27,43.4,77800.0
2012-05-22 10:00:00,43.4,43.78,43.34,43.55,77400.0,43.4,43.78,43.34,43.55,77400.0
2012-05-22 10:30:00,43.58,43.8,43.58,43.67,64700.0,43.58,43.8,43.58,43.67,64700.0
2012-05-22 11:00:00,43.69,43.73,43.4,43.41,26300.0,43.69,43.73,43.4,43.41,26300.0
2012-05-22 11:30:00,43.41,43.53,43.35,43.43,45000.0,43.41,43.53,43.35,43.43,45000.0
2012-05-22 12:00:00,43.43,43.43,43.22,43.28,27700.0,43.43,43.43,43.22,43.28,27700.0
2012-05-22 12:30:00,43.28,43.28,43.03,43.09,40600.0,43.28,43.28,43.03,43.09,40600.0
2012-05-22 13:00:00,43.09,43.11,42.92,42.97,33600.0,43.09,43.11,42.92,42.97,33600.0
2012-05-22 13:30:00,42.97,43.02,42.82,42.89,31400.0,42.97,43.02,42.82,42.89,31400.0
2012-05-22 14:00:00,42.89,43.04,42.88,43.02,36300.0,42.89,43.04,42.88,43.02,36300.0
2012-05-22 14:30:00,43.03,43.06,42.83,42.87,67800.0,43.03,43.06,42.83,42.87,67800.0
2012-05-22 15:00:00,42.85,42.93,42.75,42.77,50000.0,42.85,42.93,42.75,42.77,50000.0
2012-05-22 15:30:00,42.75,42.78,42.55,42.73,189500.0,42.75,42.78,42.55,42.73,189500.0
2012-05-23 09:30:00,42.5,42.63,42.26,42.55,59600.0,42.5,42.63,42.26,42.55,59600.0
2012-05-23 10:00:00,42.63,42.68,42.17,42.17,93200.0,42.63,42.68,42.17,42.17,93200.0
2012-05-23 10:30:00,42.19,42.25,41.91,42.03,26800.0,42.19,42.25,41.91,42.03,26800.0
2012-05-23 11:00:00,42.0,42.23,41.97,42.09,46200.0,42.0,42.23,41.97,42.09,46200.0
2012-05-23 11:30:00,42.09,42.09,41.89,41.93,28900.0,42.09,42.09,41.89,41.93,28900.0
2012-05-23 12:00:00,41.93,42.01,41.86,41.95,25800.0,41.93,42.01,41.86,41.95,25800.0
2012-05-23 12:30:00,41.98,42.03,41.95,42.01,25400.0,41.98,42.03,41.95,42.01,25400.0
2012-05-23 13:00:00,42.02,42.12,42.02,42.09,20000.0,42.02,42.12,42.02,42.09,20000.0
2012-05-23 13:30:00,42.11,42.34,42.07,42.2,77000.0,42.11,42.34,42.07,42.2,77000.0
2012-05-23 14:00:00,42.22,42.24,41.97,41.97,31100.0,42.22,42.24,41.97,41.97,31100.0
2012-05-23 14:30:00,41.96,42.25,41.96,42.22,26700.0,41.96,42.25,41.96,42.22,26700.0
2012-05-23 15:00:00,42.22,42.38,42.16,42.38,26900.0,42.22,42.38,42.16,42.38,26900.0
2012-05-23 15:30:00,42.37,42.59,42.37,42.5,67900.0,42.37,42.59,42.37,42.5,67900.0
2012-05-24 09:30:00,42.67,42.95,42.39,42.49,124300.0,42.67,42.95,42.39,42.49,124300.0
2012-05-24 10:00:00,42.47,42.63,42.42,42.63,126500.0,42.47,42.63,42.42,42.63,126500.0
2012-05-24 10:30:00,42.6,43.0,42.55,42.74,50400.0,42.6,43.0,42.55,42.74,50400.0
2012-05-24 11:00:00,42.74,42.86,42.69,42.85,41100.0,42.74,42.86,42.69,42.85,41100.0
2012-05-24 11:30:00,42.84,42.88,42.67,42.79,26000.0,42.84,42.88,42.67,42.79,26000.0
2012-05-24 12:00:00,42.79,42.85,42.63,42.83,22900.0,42.79,42.85,42.63,42.83,22900.0
2012-05-24 12:30:00,42.82,42.84,42.75,42.81,22000.0,42.82,42.84,42.75,42.81,22000.0
2012-05-24 13:00:00,42.8,42.91,42.73,42.73,22400.0,42.8,42.91,42.73,42.73,22400.0
2012-05-24 13:30:00,42.73,42.75,42.58,42.58,36700.0,42.73,42.75,42.58,42.58,36700.0
2012-05-24 14:00:00,42.53,42.66,42.38,42.53,52800.0,42.53,42.66,42.38,42.53,52800.0
2012-05-24 14:30:00,42.5,42.63,42.37,42.42,44400.0,42.5,42.63,42.37,42.42,44400.0
2012-05-24 15:00:00,42.39,42.49,42.21,42.4,75000.0,42.39,42.49,42.21,42.4,75000.0
2012-05-24 15:30:00,42.43,42.67,42.36,42.67,134400.0,42.43,42.67,42.36,42.67,134400.0
2012-05-25 09:30:00,42.52,43.45,42.52,43.42,40700.0,42.52,43.45,42.52,43.42,40700.0
2012-05-25 10:00:00,43.41,43.63,43.28,43.45,78100.0,43.41,43.63,43.28,43.45,78100.0
2012-05-25 10:30:00,43.45,43.54,43.43,43.49,49700.0,43.45,43.54,43.43,43.49,49700.0
2012-05-25 11:00:00,43.49,43.49,43.42,43.45,64600.0,43.49,43.49,43.42,43.45,64600.0
2012-05-25 11:30:00,43.46,44.16,43.39,44.11,56300.0,43.46,44.16,43.39,44.11,56300.0
2012-05-25 12:00:00,44.1,44.1,43.91,43.91,25400.0,44.1,44.1,43.91,43.91,25400.0
2012-05-25 12:30:00,43.9,44.04,43.88,43.96,20300.0,43.9,44.04,43.88,43.96,20300.0
2012-05-25 13:00:00,43.96,44.11,43.94,44.0,25400.0,43.96,44.11,43.94,44.0,25400.0
2012-05-25 13:30:00,44.01,44.07,43.87,43.89,28400.0,44.01,44.07,43.87,43.89,28400.0
2012-05-25 14:00:00,43.9,44.04,43.9,44.03,40300.0,43.9,44.04,43.9,44.03,40300.0
2012-05-25 14:30:00,44.04,44.07,43.98,44.0,14500.0,44.04,44.07,43.98,44.0,14500.0
2012-05-25 15:00:00,44.0,44.07,43.98,44.03,29900.0,44.0,44.07,43.98,44.03,29900.0
2012-05-25 15:30:00,44.01,44.07,43.94,44.06,87300.0,44.01,44.07,43.94,44.06,87300.0
2012-05-29 09:30:00,44.42,44.71,44.42,44.7,69800.0,44.42,44.71,44.42,44.7,69800.0
2012-05-29 10:00:00,44.62,44.92,44.52,44.83,55500.0,44.62,44.92,44.52,44.83,55500.0
2012-05-29 10:30:00,44.85,44.91,44.73,44.82,34000.0,44.85,44.91,44.73,44.82,34000.0
2012-05-29 11:00:00,44.82,44.82,44.7,44.74,38400.0,44.82,44.82,44.7,44.74,38400.0
2012-05-29 11:30:00,44.75,44.8,44.54,44.69,43900.0,44.75,44.8,44.54,44.69,43900.0
2012-05-29 12:00:00,44.68,44.69,44.48,44.54,52700.0,44.68,44.69,44.48,44.54,52700.0
2012-05-29 12:30:00,44.54,44.85,44.52,44.81,26800.0,44.54,44.85,44.52,44.81,26800.0
2012-05-29 13:00:00,44.79,44.81,44.69,44.74,25500.0,44.79,44.81,44.69,44.74,25500.0
2012-05-29 13:30:00,44.74,44.81,44.67,44.78,21500.0,44.74,44.81,44.67,44.78,21500.0
2012-05-29 14:00:00,44.8,44.87,44.72,44.86,40400.0,44.8,44.87,44.72,44.86,40400.0
2012-05-29 14:30:00,44.86,44.86,44.73,44.77,26200.0,44.86,44.86,44.73,44.77,26200.0
2012-05-29 15:00:00,44.78,44.85,44.71,44.78,34500.0,44.78,44.85,44.71,44.78,34500.0
2012-05-29 15:30:00,44.76,44.91,44.75,44.84,62300.0,44.76,44.91,44.75,44.84,62300.0
2012-05-30 09:30:00,44.72,44.83,44.21,44.63,55200.0,44.72,44.83,44.21,44.63,55200.0
2012-05-30 10:00:00,44.6,44.79,44.52,44.77,58100.0,44.6,44.79,44.52,44.77,58100.0
2012-05-30 10:30:00,44.75,44.88,44.52,44.54,42000.0,44.75,44.88,44.52,44.54,42000.0
2012-05-30 11:00:00,44.56,44.67,44.5,44.62,106600.0,44.56,44.67,44.5,44.62,106600.0
2012-05-30 11:30:00,44.63,44.72,44.55,44.69,35000.0,44.63,44.72,44.55,44.69,35000.0
2012-05-30 12:00:00,44.68,44.75,44.56,44.6,50400.0,44.68,44.75,44.56,44.6,50400.0
2012-05-30 12:30:00,44.6,44.66,44.54,44.63,41300.0,44.6,44.66,44.54,44.63,41300.0
2012-05-30 13:00:00,44.6,44.71,44.51,44.52,40800.0,44.6,44.71,44.51,44.52,40800.0
2012-05-30 13:30:00,44.54,44.75,44.5,44.74,53700.0,44.54,44.75,44.5,44.74,53700.0
2012-05-30 14:00:00,44.75,44.91,44.73,44.9,41900.0,44.75,44.91,44.73,44.9,41900.0
2012-05-30 14:30:00,44.9,45.1,44.88,45.05,55100.0,44.9,45.1,44.88,45.05,55100.0
2012-05-30 15:00:00,45.03,45.05,44.8,45.01,71700.0,45.03,45.05,44.8,45.01,71700.0
2012-05-30 15:30:00,45.01,45.1,44.72,44.72,127200.0,45.01,45.1,44.72,44.72,127200.0
2012-05-31 09:30:00,44.68,44.68,44.17,44.19,88800.0,44.68,44.68,44.17,44.19,88800.0
2012-05-31 10:00:00,44.2,44.2,43.89,43.99,108500.0,44.2,44.2,43.89,43.99,108500.0
2012-05-31 10:30:00,43.99,44.13,43.9,44.05,70300.0,43.99,44.13,43.9,44.05,70300.0
2012-05-31 11:00:00,44.06,44.27,44.0,44.21,47300.0,44.06,44.27,44.0,44.21,47300.0
2012-05-31 11:30:00,44.2,44.31,44.08,44.11,69400.0,44.2,44.31,44.08,44.11,69400.0
2012-05-31 12:00:00,44.12,44.2,44.02,44.13,30500.0,44.12,44.2,44.02,44.13,30500.0
2012-05-31 12:30:00,44.1,44.17,43.99,43.99,22300.0,44.1,44.17,43.99,43.99,22300.0
2012-05-31 13:00:00,44.01,44.15,43.99,44.05,18100.0,44.01,44.15,43.99,44.05,18100.0
2012-05-31 13:30:00,44.05,44.22,44.04,44.18,91500.0,44.05,44.22,44.04,44.18,91500.0
2012-05-31 14:00:00,44.16,44.36,44.14,44.26,47300.0,44.16,44.36,44.14,44.26,47300.0
2012-05-31 14:30:00,44.25,44.3,44.14,44.23,28400.0,44.25,44.3,44.14,44.23,28400.0
2012-05-31 15:00:00,44.23,44.35,44.14,44.33,76700.0,44.23,44.35,44.14,44.33,76700.0
2012-05-31 15:30:00,44.34,44.52,44.22,44.22,78800.0,44.34,44.52,44.22,44.22,78800.0
2012-06-01 09:30:00,43.64,43.68,43.16,43.18,43300.0,43.64,43.68,43.16,43.18,43300.0
2012-06-01 10:00:00,43.25,43.34,42.91,42.91,26900.0,43.25,43.34,42.91,42.91,26900.0
2012-06-01 10:30:00,42.9,42.99,42.73,42.73,42200.0,42.9,42.99,42.73,42.73,42200.0
2012-06-01 11:00:00,42.72,42.76,42.59,42.75,23100.0,42.72,42.76,42.59,42.75,23100.0
2012-06-01 11:30:00,42.71,42.83,42.7,42.79,24100.0,42.71,42.83,42.7,42.79,24100.0
2012-06-01 12:00:00,42.79,42.82,42.68,42.7,38900.0,42.79,42.82,42.68,42.7,38900.0
2012-06-01 12:30:00,42.7,42.8,42.68,42.75,35500.0,42.7,42.8,42.68,42.75,35500.0
2012-06-01 13:00:00,42.73,42.94,42.72,42.84,23000.0,42.73,42.94,42.72,42.84,23000.0
2012-06-01 13:30:00,42.83,42.88,42.78,42.86,37300.0,42.83,42.88,42.78,42.86,37300.0
2012-06-01 14:00:00,42.86,42.95,42.78,42.95,17600.0,42.86,42.95,42.78,42.95,17600.0
2012-06-01 14:30:00,42.94,43.03,42.9,42.96,39700.0,42.94,43.03,42.9,42.96,39700.0
2012-06-01 15:00:00,42.93,43.0,42.84,42.87,39600.0,42.93,43.0,42.84,42.87,39600.0
2012-06-01 15:30:00,42.89,43.08,42.85,42.99,94500.0,42.89,43.08,42.85,42.99,94500.0
2012-06-04 09:30:00,42.96,43.57,42.85,42.92,36600.0,42.96,43.57,42.85,42.92,36600.0
2012-06-04 10:00:00,42.89,43.08,42.6,42.92,33800.0,42.89,43.08,42.6,42.92,33800.0
2012-06-04 10:30:00,42.93,42.95,42.61,42.65,20600.0,42.93,42.95,42.61,42.65,20600.0
2012-06-04 11:00:00,42.63,42.63,42.36,42.36,23900.0,42.63,42.63,42.36,42.36,23900.0
2012-06-04 11:30:00,42.37,42.4,42.27,42.34,25100.0,42.37,42.4,42.27,42.34,25100.0
2012-06-04 12:00:00,42.32,42.39,42.13,42.19,43700.0,42.32,42.39,42.13,42.19,43700.0
2012-06-04 12:30:00,42.17,42.31,42.12,42.3,32600.0,42.17,42.31,42.12,42.3,32600.0
2012-06-04 13:00:00,42.29,42.35,42.24,42.29,21800.0,42.29,42.35,42.24,42.29,21800.0
2012-06-04 13:30:00,42.27,42.42,42.25,42.39,40600.0,42.27,42.42,42.25,42.39,40600.0
2012-06-04 14:00:00,42.39,42.71,42.37,42.71,26800.0,42.39,42.71,42.37,42.71,26800.0
2012-06-04 14:30:00,42.7,42.79,42.6,42.6,25500.0,42.7,42.79,42.6,42.6,25500.0
2012-06-04 15:00:00,42.6,42.74,42.57,42.73,37600.0,42.6,42.74,42.57,42.73,37600.0
2012-06-04 15:30:00,42.72,43.1,42.69,43.06,87600.0,42.72,43.1,42.69,43.06,87600.0
2012-06-05 09:30:00,42.72,43.05,42.7,42.82,23500.0,42.72,43.05,42.7,42.82,23500.0
2012-06-05 10:00:00,42.86,43.22,42.86,43.01,43300.0,42.86,43.22,42.86,43.01,43300.0
2012-06-05 10:30:00,43.01,43.09,42.78,42.88,41100.0,43.01,43.09,42.78,42.88,41100.0
2012-06-05 11:00:00,42.86,43.01,42.72,42.94,26500.0,42.86,43.01,42.72,42.94,26500.0
2012-06-05 11:30:00,42.93,43.06,42.73,42.77,28200.0,42.93,43.06,42.73,42.77,28200.0
2012-06-05 12:00:00,42.78,42.89,42.71,42.84,27400.0,42.78,42.89,42.71,42.84,27400.0
2012-06-05 12:30:00,42.83,43.01,42.81,42.83,27100.0,42.83,43.01,42.81,42.83,27100.0
2012-06-05 13:00:00,42.79,42.83,42.67,42.69,32600.0,42.79,42.83,42.67,42.69,32600.0
2012-06-05 13:30:00,42.7,42.95,42.63,42.9,38200.0,42.7,42.95,42.63,42.9,38200.0
2012-06-05 14:00:00,42.89,43.04,42.85,42.94,33500.0,42.89,43.04,42.85,42.94,33500.0
2012-06-05 14:30:00,42.93,42.96,42.89,42.94,41400.0,42.93,42.96,42.89,42.94,41400.0
2012-06-05 15:00:00,42.95,43.08,42.95,42.99,45100.0,42.95,43.08,42.95,42.99,45100.0
2012-06-05 15:30:00,43.0,43.17,42.97,43.04,87900.0,43.0,43.17,42.97,43.04,87900.0
2012-06-06 09:30:00,43.57,43.94,43.27,43.94,25800.0,43.57,43.94,43.27,43.94,25800.0
2012-06-06 10:00:00,43.88,43.93,43.8,43.85,17100.0,43.88,43.93,43.8,43.85,17100.0
2012-06-06 10:30:00,43.87,43.92,43.83,43.92,30700.0,43.87,43.92,43.83,43.92,30700.0
2012-06-06 11:00:00,43.87,43.93,43.68,43.86,90500.0,43.87,43.93,43.68,43.86,90500.0
2012-06-06 11:30:00,43.87,43.89,43.65,43.69,82200.0,43.87,43.89,43.65,43.69,82200.0
2012-06-06 12:00:00,43.66,43.83,43.65,43.8,21900.0,43.66,43.83,43.65,43.8,21900.0
2012-06-06 12:30:00,43.81,43.87,43.78,43.82,23300.0,43.81,43.87,43.78,43.82,23300.0
2012-06-06 13:00:00,43.83,43.85,43.8,43.82,15200.0,43.83,43.85,43.8,43.82,15200.0
2012-06-06 13:30:00,43.83,43.83,43.74,43.75,28300.0,43.83,43.83,43.74,43.75,28300.0
2012-06-06 14:00:00,43.74,43.75,43.52,43.56,35600.0,43.74,43.75,43.52,43.56,35600.0
2012-06-06 14:30:00,43.57,43.6,43.43,43.45,42000.0,43.57,43.6,43.43,43.45,42000.0
2012-06-06 15:00:00,43.45,43.47,43.39,43.41,59000.0,43.45,43.47,43.39,43.41,59000.0
2012-06-06 15:30:00,43.43,43.46,43.35,43.42,130400.0,43.43,43.46,43.35,43.42,130400.0
2012-06-07 09:30:00,43.85,44.06,43.67,43.94,15700.0,43.85,44.06,43.67,43.94,15700.0
2012-06-07 10:00:00,43.94,43.94,43.63,43.92,26200.0,43.94,43.94,43.63,43.92,26200.0
2012-06-07 10:30:00,43.92,43.94,43.62,43.72,31600.0,43.92,43.94,43.62,43.72,31600.0
2012-06-07 11:00:00,43.72,43.75,43.57,43.69,34500.0,43.72,43.75,43.57,43.69,34500.0
2012-06-07 11:30:00,43.69,43.83,43.62,43.7,65000.0,43.69,43.83,43.62,43.7,65000.0
2012-06-07 12:00:00,43.7,43.8,43.51,43.79,122100.0,43.7,43.8,43.51,43.79,122100.0
2012-06-07 12:30:00,43.77,43.83,43.68,43.77,71700.0,43.77,43.83,43.68,43.77,71700.0
2012-06-07 13:00:00,43.74,43.94,43.68,43.93,31000.0,43.74,43.94,43.68,43.93,31000.0
2012-06-07 13:30:00,43.94,43.94,43.77,43.8,63600.0,43.94,43.94,43.77,43.8,63600.0
2012-06-07 14:00:00,43.79,43.86,43.76,43.8,31700.0,43.79,43.86,43.76,43.8,31700.0
2012-06-07 14:30:00,43.79,43.8,43.68,43.72,23600.0,43.79,43.8,43.68,43.72,23600.0
2012-06-07 15:00:00,43.71,43.72,43.28,43.41,62700.0,43.71,43.72,43.28,43.41,62700.0
2012-06-07 15:30:00,43.41,43.47,43.3,43.31,48100.0,43.41,43.47,43.3,43.31,48100.0
2012-06-08 09:30:00,43.17,43.32,43.0,43.11,27700.0,43.17,43.32,43.0,43.11,27700.0
2012-06-08 10:00:00,43.13,43.37,43.12,43.28,37700.0,43.13,43.37,43.12,43.28,37700.0
2012-06-08 10:30:00,43.28,43.33,43.21,43.33,28100.0,43.28,43.33,43.21,43.33,28100.0
2012-06-08 11:00:00,43.33,43.37,43.19,43.33,25600.0,43.33,43.37,43.19,43.33,25600.0
2012-06-08 11:30:00,43.32,43.52,43.3,43.44,46400.0,43.32,43.52,43.3,43.44,46400.0
2012-06-08 12:00:00,43.41,43.55,43.38,43.42,11800.0,43.41,43.55,43.38,43.42,11800.0
2012-06-08 12:30:00,43.41,43.5,43.32,43.37,39500.0,43.41,43.5,43.32,43.37,39500.0
2012-06-08 13:00:00,43.38,43.39,43.28,43.35,34100.0,43.38,43.39,43.28,43.35,34100.0
2012-06-08 13:30:00,43.35,43.41,43.34,43.34,15500.0,43.35,43.41,43.34,43.34,15500.0
2012-06-08 14:00:00,43.33,43.33,43.25,43.25,30300.0,43.33,43.33,43.25,43.25,30300.0
2012-06-08 14:30:00,43.25,43.26,43.03,43.03,52800.0,43.25,43.26,43.03,43.03,52800.0
2012-06-08 15:00:00,43.03,43.28,43.02,43.21,53500.0,43.03,43.28,43.02,43.21,53500.0
2012-06-08 15:30:00,43.22,43.32,43.16,43.24,68800.0,43.22,43.32,43.16,43.24,68800.0
2012-06-11 09:30:00,43.48,43.82,43.33,43.49,19000.0,43.48,43.82,43.33,43.49,19000.0
2012-06-11 10:00:00,43.5,43.52,43.28,43.35,8300.0,43.5,43.52,43.28,43.35,8300.0
2012-06-11 10:30:00,43.35,43.42,43.23,43.27,13700.0,43.35,43.42,43.23,43.27,13700.0
2012-06-11 11:00:00,43.32,43.35,43.2,43.22,5800.0,43.32,43.35,43.2,43.22,5800.0
2012-06-11 11:30:00,43.22,43.24,42.97,43.06,9400.0,43.22,43.24,42.97,43.06,9400.0
2012-06-11 12:00:00,43.03,43.2,42.96,43.15,29800.0,43.03,43.2,42.96,43.15,29800.0
2012-06-11 12:30:00,43.15,43.18,43.12,43.16,5300.0,43.15,43.18,43.12,43.16,5300.0
2012-06-11 13:00:00,43.15,43.4,43.11,43.38,82100.0,43.15,43.4,43.11,43.38,82100.0
2012-06-11 13:30:00,43.38,43.39,43.28,43.36,25200.0,43.38,43.39,43.28,43.36,25200.0
2012-06-11 14:00:00,43.34,43.35,43.19,43.2,16500.0,43.34,43.35,43.19,43.2,16500.0
2012-06-11 14:30:00,43.2,43.26,43.06,43.12,16200.0,43.2,43.26,43.06,43.12,16200.0
2012-06-11 15:00:00,43.09,43.11,42.93,42.93,21400.0,43.09,43.11,42.93,42.93,21400.0
2012-06-11 15:30:00,42.95,43.05,42.78,42.86,64200.0,42.95,43.05,42.78,42.86,64200.0
2012-06-12 09:30:00,43.12,43.55,42.99,43.53,34900.0,43.12,43.55,42.99,43.53,34900.0
2012-06-12 10:00:00,43.55,43.55,43.19,43.25,14500.0,43.55,43.55,43.19,43.25,14500.0
2012-06-12 10:30:00,43.2,43.28,43.1,43.17,13200.0,43.2,43.28,43.1,43.17,13200.0
2012-06-12 11:00:00,43.18,43.56,43.18,43.56,20300.0,43.18,43.56,43.18,43.56,20300.0
2012-06-12 11:30:00,43.57,43.75,43.55,43.62,30100.0,43.57,43.75,43.55,43.62,30100.0
2012-06-12 12:00:00,43.6,43.69,43.53,43.55,22700.0,43.6,43.69,43.53,43.55,22700.0
2012-06-12 12:30:00,43.52,43.52,43.38,43.42,20600.0,43.52,43.52,43.38,43.42,20600.0
2012-06-12 13:00:00,43.43,43.62,43.42,43.56,12700.0,43.43,43.62,43.42,43.56,12700.0
2012-06-12 13:30:00,43.53,43.67,43.53,43.6,22300.0,43.53,43.67,43.53,43.6,22300.0
2012-06-12 14:00:00,43.6,43.72,43.6,43.66,14100.0,43.6,43.72,43.6,43.66,14100.0
2012-06-12 14:30:00,43.65,43.75,43.62,43.63,17100.0,43.65,43.75,43.62,43.63,17100.0
2012-06-12 15:00:00,43.64,43.87,43.62,43.84,33500.0,43.64,43.87,43.62,43.84,33500.0
2012-06-12 15:30:00,43.83,44.12,43.79,43.9,99000.0,43.83,44.12,43.79,43.9,99000.0
2012-06-13 09:30:00,43.87,43.97,43.72,43.83,15300.0,43.87,43.97,43.72,43.83,15300.0
2012-06-13 10:00:00,43.81,44.05,43.79,43.9,15500.0,43.81,44.05,43.79,43.9,15500.0
2012-06-13 10:30:00,43.93,44.2,43.93,44.17,11000.0,43.93,44.2,43.93,44.17,11000.0
2012-06-13 11:00:00,44.16,44.16,43.94,44.02,26900.0,44.16,44.16,43.94,44.02,26900.0
2012-06-13 11:30:00,44.03,44.1,43.89,43.93,10600.0,44.03,44.1,43.89,43.93,10600.0
2012-06-13 12:00:00,43.92,43.97,43.81,43.96,15600.0,43.92,43.97,43.81,43.96,15600.0
2012-06-13 12:30:00,43.97,44.25,43.97,44.12,30100.0,43.97,44.25,43.97,44.12,30100.0
2012-06-13 13:00:00,44.11,44.16,43.91,44.07,9500.0,44.11,44.16,43.91,44.07,9500.0
2012-06-13 13:30:00,44.1,44.22,44.02,44.05,42700.0,44.1,44.22,44.02,44.05,42700.0
2012-06-13 14:00:00,44.06,44.06,43.95,43.98,14700.0,44.06,44.06,43.95,43.98,14700.0
2012-06-13 14:30:00,44.0,44.07,43.93,43.94,19700.0,44.0,44.07,43.93,43.94,19700.0
2012-06-13 15:00:00,43.95,43.98,43.72,43.76,33900.0,43.95,43.98,43.72,43.76,33900.0
2012-06-13 15:30:00,43.75,43.85,43.68,43.81,64200.0,43.75,43.85,43.68,43.81,64200.0
2012-06-14 09:30:00,44.11,44.75,43.84,44.73,56900.0,44.11,44.75,43.84,44.73,56900.0
2012-06-14 10:00:00,44.71,44.79,44.6,44.76,33800.0,44.71,44.79,44.6,44.76,33800.0
2012-06-14 10:30:00,44.76,45.19,44.76,45.12,73300.0,44.76,45.19,44.76,45.12,73300.0
2012-06-14 11:00:00,45.15,45.32,45.09,45.3,27500.0,45.15,45.32,45.09,45.3,27500.0
2012-06-14 11:30:00,45.31,45.53,45.27,45.42,30200.0,45.31,45.53,45.27,45.42,30200.0
2012-06-14 12:00:00,45.41,45.45,45.31,45.42,33600.0,45.41,45.45,45.31,45.42,33600.0
2012-06-14 12:30:00,45.41,45.71,45.4,45.64,38500.0,45.41,45.71,45.4,45.64,38500.0
2012-06-14 13:00:00,45.65,45.65,45.37,45.45,48700.0,45.65,45.65,45.37,45.45,48700.0
2012-06-14 13:30:00,45.43,45.48,45.3,45.43,49700.0,45.43,45.48,45.3,45.43,49700.0
2012-06-14 14:00:00,45.42,45.62,45.35,45.53,94300.0,45.42,45.62,45.35,45.53,94300.0
2012-06-14 14:30:00,45.53,45.74,45.44,45.44,56500.0,45.53,45.74,45.44,45.44,56500.0
2012-06-14 15:00:00,45.42,45.79,45.39,45.62,109800.0,45.42,45.79,45.39,45.62,109800.0
2012-06-14 15:30:00,45.62,46.15,45.61,45.69,220600.0,45.62,46.15,45.61,45.69,220600.0
2012-06-15 09:30:00,45.99,46.5,45.87,46.46,137600.0,45.99,46.5,45.87,46.46,137600.0
2012-06-15 10:00:00,46.47,47.09,46.44,46.9,92500.0,46.47,47.09,46.44,46.9,92500.0
2012-06-15 10:30:00,46.92,47.05,46.65,47.03,64500.0,46.92,47.05,46.65,47.03,64500.0
2012-06-15 11:00:00,47.05,47.11,46.89,47.11,34700.0,47.05,47.11,46.89,47.11,34700.0
2012-06-15 11:30:00,47.11,47.23,46.87,46.89,19800.0,47.11,47.23,46.87,46.89,19800.0
2012-06-15 12:00:00,46.87,46.98,46.83,46.96,19700.0,46.87,46.98,46.83,46.96,19700.0
2012-06-15 12:30:00,46.96,47.0,46.8,46.85,23800.0,46.96,47.0,46.8,46.85,23800.0
2012-06-15 13:00:00,46.87,47.33,46.86,47.29,113300.0,46.87,47.33,46.86,47.29,113300.0
2012-06-15 13:30:00,47.28,47.39,47.15,47.37,109600.0,47.28,47.39,47.15,47.37,109600.0
2012-06-15 14:00:00,47.37,47.48,47.29,47.32,78900.0,47.37,47.48,47.29,47.32,78900.0
2012-06-15 14:30:00,47.33,47.47,47.29,47.43,77800.0,47.33,47.47,47.29,47.43,77800.0
2012-06-15 15:00:00,47.43,47.86,47.42,47.86,131800.0,47.43,47.86,47.42,47.86,131800.0
2012-06-15 15:30:00,47.87,47.91,47.62,47.8,164900.0,47.87,47.91,47.62,47.8,164900.0
2012-06-18 09:30:00,47.76,48.33,47.45,48.08,66300.0,47.76,48.33,47.45,48.08,66300.0
2012-06-18 10:00:00,48.08,48.26,47.74,47.74,100600.0,48.08,48.26,47.74,47.74,100600.0
2012-06-18 10:30:00,47.74,47.75,47.31,47.31,47000.0,47.74,47.75,47.31,47.31,47000.0
2012-06-18 11:00:00,47.31,47.4,47.26,47.3,124600.0,47.31,47.4,47.26,47.3,124600.0
2012-06-18 11:30:00,47.32,47.35,47.13,47.26,60100.0,47.32,47.35,47.13,47.26,60100.0
2012-06-18 12:00:00,47.26,47.33,47.25,47.28,57800.0,47.26,47.33,47.25,47.28,57800.0
2012-06-18 12:30:00,47.26,47.39,47.24,47.31,32400.0,47.26,47.39,47.24,47.31,32400.0
2012-06-18 13:00:00,47.32,47.43,47.26,47.43,18500.0,47.32,47.43,47.26,47.43,18500.0
2012-06-18 13:30:00,47.42,47.57,47.41,47.57,29700.0,47.42,47.57,47.41,47.57,29700.0
2012-06-18 14:00:00,47.58,47.59,47.46,47.51,46100.0,47.58,47.59,47.46,47.51,46100.0
2012-06-18 14:30:00,47.51,47.64,47.49,47.51,57500.0,47.51,47.64,47.49,47.51,57500.0
2012-06-18 15:00:00,47.51,47.58,47.43,47.58,77100.0,47.51,47.58,47.43,47.58,77100.0
2012-06-18 15:30:00,47.56,47.6,47.38,47.55,229200.0,47.56,47.6,47.38,47.55,229200.0
2012-06-19 09:30:00,47.82,47.86,47.54,47.68,32300.0,47.82,47.86,47.54,47.68,32300.0
2012-06-19 10:00:00,47.69,48.05,47.69,47.99,20800.0,47.69,48.05,47.69,47.99,20800.0
2012-06-19 10:30:00,48.09,48.15,47.87,47.99,28500.0,48.09,48.15,47.87,47.99,28500.0
2012-06-19 11:00:00,47.98,48.05,47.91,47.95,19600.0,47.98,48.05,47.91,47.95,19600.0
2012-06-19 11:30:00,47.99,48.04,47.95,48.01,25400.0,47.99,48.04,47.95,48.01,25400.0
2012-06-19 12:00:00,48.02,48.07,47.92,48.01,30100.0,48.02,48.07,47.92,48.01,30100.0
2012-06-19 12:30:00,48.02,48.05,47.94,47.95,47000.0,48.02,48.05,47.94,47.95,47000.0
2012-06-19 13:00:00,47.95,48.0,47.93,47.97,24500.0,47.95,48.0,47.93,47.97,24500.0
2012-06-19 13:30:00,47.97,48.01,47.95,47.96,28600.0,47.97,48.01,47.95,47.96,28600.0
2012-06-19 14:00:00,47.96,47.97,47.82,47.82,20800.0,47.96,47.97,47.82,47.82,20800.0
2012-06-19 14:30:00,47.81,47.85,47.63,47.78,29300.0,47.81,47.85,47.63,47.78,29300.0
2012-06-19 15:00:00,47.79,47.97,47.79,47.95,33100.0,47.79,47.97,47.79,47.95,33100.0
2012-06-19 15:30:00,47.95,47.96,47.8,47.95,155300.0,47.95,47.96,47.8,47.95,155300.0
2012-06-20 09:30:00,48.0,48.15,47.88,48.12,18400.0,48.0,48.15,47.88,48.12,18400.0
2012-06-20 10:00:00,48.06,48.12,47.96,48.0,17100.0,48.06,48.12,47.96,48.0,17100.0
2012-06-20 10:30:00,47.97,48.05,47.85,47.93,11400.0,47.97,48.05,47.85,47.93,11400.0
2012-06-20 11:00:00,47.93,48.03,47.83,48.03,31700.0,47.93,48.03,47.83,48.03,31700.0
2012-06-20 11:30:00,48.04,48.04,47.91,47.92,19400.0,48.04,48.04,47.91,47.92,19400.0
2012-06-20 12:00:00,47.91,47.98,47.8,47.88,11800.0,47.91,47.98,47.8,47.88,11800.0
2012-06-20 12:30:00,47.9,47.96,47.75,47.91,47300.0,47.9,47.96,47.75,47.91,47300.0
2012-06-20 13:00:00,47.92,48.14,47.9,47.94,17200.0,47.92,48.14,47.9,47.94,17200.0
2012-06-20 13:30:00,47.95,48.01,47.87,47.94,13600.0,47.95,48.01,47.87,47.94,13600.0
2012-06-20 14:00:00,47.93,47.97,47.75,47.81,40600.0,47.93,47.97,47.75,47.81,40600.0
2012-06-20 14:30:00,47.8,47.84,47.65,47.77,56300.0,47.8,47.84,47.65,47.77,56300.0
2012-06-20 15:00:00,47.79,47.8,47.62,47.73,28400.0,47.79,47.8,47.62,47.73,28400.0
2012-06-20 15:30:00,47.74,47.84,47.66,47.8,95700.0,47.74,47.84,47.66,47.8,95700.0
2012-06-21 09:30:00,47.91,48.11,47.7,47.82,27800.0,47.91,48.11,47.7,47.82,27800.0
2012-06-21 10:00:00,47.77,48.08,47.72,47.9,30500.0,47.77,48.08,47.72,47.9,30500.0
2012-06-21 10:30:00,47.91,48.05,47.87,47.98,71200.0,47.91,48.05,47.87,47.98,71200.0
2012-06-21 11:00:00,47.96,48.02,47.85,48.01,52100.0,47.96,48.02,47.85,48.01,52100.0
2012-06-21 11:30:00,47.99,48.06,47.94,47.98,31700.0,47.99,48.06,47.94,47.98,31700.0
2012-06-21 12:00:00,47.98,48.11,47.79,47.82,40700.0,47.98,48.11,47.79,47.82,40700.0
2012-06-21 12:30:00,47.77,47.84,47.64,47.7,50400.0,47.77,47.84,47.64,47.7,50400.0
2012-06-21 13:00:00,47.72,47.72,47.41,47.41,19400.0,47.72,47.72,47.41,47.41,19400.0
2012-06-21 13:30:00,47.42,47.45,47.23,47.4,44100.0,47.42,47.45,47.23,47.4,44100.0
2012-06-21 14:00:00,47.4,47.55,47.4,47.46,41100.0,47.4,47.55,47.4,47.46,41100.0
2012-06-21 14:30:00,47.45,47.55,47.44,47.51,33700.0,47.45,47.55,47.44,47.51,33700.0
2012-06-21 15:00:00,47.49,47.49,47.41,47.45,60300.0,47.49,47.49,47.41,47.45,60300.0
2012-06-21 15:30:00,47.45,47.64,47.42,47.63,108300.0,47.45,47.64,47.42,47.63,108300.0
2012-06-22 09:30:00,47.89,47.93,47.57,47.78,25400.0,47.89,47.93,47.57,47.78,25400.0
2012-06-22 10:00:00,47.78,47.89,47.73,47.77,20000.0,47.78,47.89,47.73,47.77,20000.0
2012-06-22 10:30:00,47.75,47.86,47.65,47.82,19000.0,47.75,47.86,47.65,47.82,19000.0
2012-06-22 11:00:00,47.83,48.05,47.77,48.04,13300.0,47.83,48.05,47.77,48.04,13300.0
2012-06-22 11:30:00,48.05,48.09,47.89,47.91,16200.0,48.05,48.09,47.89,47.91,16200.0
2012-06-22 12:00:00,47.93,47.94,47.85,47.91,10800.0,47.93,47.94,47.85,47.91,10800.0
2012-06-22 12:30:00,47.9,48.02,47.88,47.91,12800.0,47.9,48.02,47.88,47.91,12800.0
2012-06-22 13:00:00,47.95,47.96,47.86,47.94,10900.0,47.95,47.96,47.86,47.94,10900.0
2012-06-22 13:30:00,47.93,47.94,47.86,47.92,17900.0,47.93,47.94,47.86,47.92,17900.0
2012-06-22 14:00:00,47.91,47.99,47.9,47.93,10900.0,47.91,47.99,47.9,47.93,10900.0
2012-06-22 14:30:00,47.93,48.04,47.91,48.01,24500.0,47.93,48.04,47.91,48.01,24500.0
2012-06-22 15:00:00,48.04,48.08,47.94,48.0,43200.0,48.04,48.08,47.94,48.0,43200.0
2012-06-22 15:30:00,48.0,48.16,47.97,48.03,49400.0,48.0,48.16,47.97,48.03,49400.0
2012-06-25 09:30:00,47.71,47.71,47.42,47.55,29500.0,47.71,47.71,47.42,47.55,29500.0
2012-06-25 10:00:00,47.58,47.61,47.4,47.44,23600.0,47.58,47.61,47.4,47.44,23600.0
2012-06-25 10:30:00,47.43,47.53,47.4,47.44,19500.0,47.43,47.53,47.4,47.44,19500.0
2012-06-25 11:00:00,47.45,47.49,47.41,47.47,32200.0,47.45,47.49,47.41,47.47,32200.0
2012-06-25 11:30:00,47.46,47.51,47.38,47.47,28900.0,47.46,47.51,47.38,47.47,28900.0
2012-06-25 12:00:00,47.47,47.5,47.4,47.48,13900.0,47.47,47.5,47.4,47.48,13900.0
2012-06-25 12:30:00,47.48,47.51,47.43,47.43,8400.0,47.48,47.51,47.43,47.43,8400.0
2012-06-25 13:00:00,47.41,47.42,47.35,47.37,8300.0,47.41,47.42,47.35,47.37,8300.0
2012-06-25 13:30:00,47.37,47.43,47.35,47.36,17700.0,47.37,47.43,47.35,47.36,17700.0
2012-06-25 14:00:00,47.37,47.45,47.34,47.41,19600.0,47.37,47.45,47.34,47.41,19600.0
2012-06-25 14:30:00,47.41,47.43,47.38,47.43,7500.0,47.41,47.43,47.38,47.43,7500.0
2012-06-25 15:00:00,47.43,47.68,47.41,47.68,30400.0,47.43,47.68,47.41,47.68,30400.0
2012-06-25 15:30:00,47.66,47.76,47.57,47.62,61000.0,47.66,47.76,47.57,47.62,61000.0
2012-06-26 09:30:00,47.67,48.0,47.48,47.94,16400.0,47.67,48.0,47.48,47.94,16400.0
2012-06-26 10:00:00,47.93,48.13,47.79,48.01,42600.0,47.93,48.13,47.79,48.01,42600.0
2012-06-26 10:30:00,48.0,48.31,47.95,48.19,57300.0,48.0,48.31,47.95,48.19,57300.0
2012-06-26 11:00:00,48.18,48.28,47.9,48.16,43500.0,48.18,48.28,47.9,48.16,43500.0
2012-06-26 11:30:00,48.15,48.22,48.1,48.14,16900.0,48.15,48.22,48.1,48.14,16900.0
2012-06-26 12:00:00,48.14,48.22,48.12,48.21,15800.0,48.14,48.22,48.12,48.21,15800.0
2012-06-26 12:30:00,48.22,48.28,48.2,48.21,9700.0,48.22,48.28,48.2,48.21,9700.0
2012-06-26 13:00:00,48.2,48.31,48.18,48.25,17500.0,48.2,48.31,48.18,48.25,17500.0
2012-06-26 13:30:00,48.24,48.27,48.2,48.23,17400.0,48.24,48.27,48.2,48.23,17400.0
2012-06-26 14:00:00,48.25,48.43,48.24,48.37,22700.0,48.25,48.43,48.24,48.37,22700.0
2012-06-26 14:30:00,48.35,48.36,48.11,48.2,20900.0,48.35,48.36,48.11,48.2,20900.0
2012-06-26 15:00:00,48.17,48.24,48.06,48.16,19800.0,48.17,48.24,48.06,48.16,19800.0
2012-06-26 15:30:00,48.14,48.28,48.1,48.17,57900.0,48.14,48.28,48.1,48.17,57900.0
2012-06-27 09:30:00,48.62,48.67,48.26,48.61,47400.0,48.62,48.67,48.26,48.61,47400.0
2012-06-27 10:00:00,48.63,49.0,48.58,48.74,24400.0,48.63,49.0,48.58,48.74,24400.0
2012-06-27 10:30:00,48.72,48.92,48.68,48.92,20200.0,48.72,48.92,48.68,48.92,20200.0
2012-06-27 11:00:00,48.92,49.0,48.9,48.95,20900.0,48.92,49.0,48.9,48.95,20900.0
2012-06-27 11:30:00,48.99,49.25,48.97,49.09,21000.0,48.99,49.25,48.97,49.09,21000.0
2012-06-27 12:00:00,49.06,49.1,48.88,48.94,17700.0,49.06,49.1,48.88,48.94,17700.0
2012-06-27 12:30:00,48.94,49.05,48.93,49.04,9700.0,48.94,49.05,48.93,49.04,9700.0
2012-06-27 13:00:00,49.04,49.17,49.03,49.11,49300.0,49.04,49.17,49.03,49.11,49300.0
2012-06-27 13:30:00,49.11,49.41,49.08,49.41,25900.0,49.11,49.41,49.08,49.41,25900.0
2012-06-27 14:00:00,49.42,49.43,49.26,49.28,17600.0,49.42,49.43,49.26,49.28,17600.0
2012-06-27 14:30:00,49.28,49.28,49.13,49.25,25900.0,49.28,49.28,49.13,49.25,25900.0
2012-06-27 15:00:00,49.25,49.35,49.21,49.3,65400.0,49.25,49.35,49.21,49.3,65400.0
2012-06-27 15:30:00,49.29,49.33,49.1,49.12,108100.0,49.29,49.33,49.1,49.12,108100.0
2012-06-28 09:30:00,48.91,49.15,48.8,48.87,31300.0,48.91,49.15,48.8,48.87,31300.0
2012-06-28 10:00:00,48.96,49.12,48.64,49.01,25100.0,48.96,49.12,48.64,49.01,25100.0
2012-06-28 10:30:00,48.97,48.97,48.5,48.5,31200.0,48.97,48.97,48.5,48.5,31200.0
2012-06-28 11:00:00,48.51,48.58,48.46,48.54,11500.0,48.51,48.58,48.46,48.54,11500.0
2012-06-28 11:30:00,48.53,48.56,48.48,48.49,27300.0,48.53,48.56,48.48,48.49,27300.0
2012-06-28 12:00:00,48.49,48.57,48.47,48.52,21300.0,48.49,48.57,48.47,48.52,21300.0
2012-06-28 12:30:00,48.5,48.62,48.49,48.61,12400.0,48.5,48.62,48.49,48.61,12400.0
2012-06-28 13:00:00,48.6,48.68,48.52,48.6,28200.0,48.6,48.68,48.52,48.6,28200.0
2012-06-28 13:30:00,48.64,48.64,48.5,48.56,18700.0,48.64,48.64,48.5,48.56,18700.0
2012-06-28 14:00:00,48.55,48.56,48.41,48.46,28600.0,48.55,48.56,48.41,48.46,28600.0
2012-06-28 14:30:00,48.47,48.54,48.45,48.5,27500.0,48.47,48.54,48.45,48.5,27500.0
2012-06-28 15:00:00,48.5,48.65,48.44,48.65,56400.0,48.5,48.65,48.44,48.65,56400.0
2012-06-28 15:30:00,48.64,49.1,48.63,49.08,116300.0,48.64,49.1,48.63,49.08,116300.0
2012-06-29 09:30:00,49.79,49.9,49.28,49.29,21800.0,49.79,49.9,49.28,49.29,21800.0
2012-06-29 10:00:00,49.29,49.64,49.29,49.52,22900.0,49.29,49.64,49.29,49.52,22900.0
2012-06-29 10:30:00,49.51,49.6,49.44,49.57,16400.0,49.51,49.6,49.44,49.57,16400.0
2012-06-29 11:00:00,49.6,49.6,49.52,49.53,14100.0,49.6,49.6,49.52,49.53,14100.0
2012-06-29 11:30:00,49.54,49.58,49.48,49.55,8800.0,49.54,49.58,49.48,49.55,8800.0
2012-06-29 12:00:00,49.55,49.59,49.48,49.49,21700.0,49.55,49.59,49.48,49.49,21700.0
2012-06-29 12:30:00,49.51,49.53,49.4,49.44,14500.0,49.51,49.53,49.4,49.44,14500.0
2012-06-29 13:00:00,49.44,49.48,49.34,49.35,24400.0,49.44,49.48,49.34,49.35,24400.0
2012-06-29 13:30:00,49.35,49.38,49.27,49.3,9100.0,49.35,49.38,49.27,49.3,9100.0
2012-06-29 14:00:00,49.29,49.35,49.24,49.35,19200.0,49.29,49.35,49.24,49.35,19200.0
2012-06-29 14:30:00,49.33,49.43,49.25,49.36,17600.0,49.33,49.43,49.25,49.36,17600.0
2012-06-29 15:00:00,49.36,49.41,49.24,49.29,24700.0,49.36,49.41,49.24,49.29,24700.0
2012-06-29 15:30:00,49.26,49.38,49.2,49.36,90500.0,49.26,49.38,49.2,49.36,90500.0
2012-07-02 09:30:00,49.61,49.87,49.34,49.8,29400.0,49.61,49.87,49.34,49.8,29400.0
2012-07-02 10:00:00,49.79,49.97,49.54,49.74,37200.0,49.79,49.97,49.54,49.74,37200.0
2012-07-02 10:30:00,49.74,49.85,49.7,49.7,42700.0,49.74,49.85,49.7,49.7,42700.0
2012-07-02 11:00:00,49.72,49.72,49.54,49.69,39900.0,49.72,49.72,49.54,49.69,39900.0
2012-07-02 11:30:00,49.7,50.01,49.7,49.98,20900.0,49.7,50.01,49.7,49.98,20900.0
2012-07-02 12:00:00,49.98,49.99,49.8,49.83,41500.0,49.98,49.99,49.8,49.83,41500.0
2012-07-02 12:30:00,49.82,49.96,49.81,49.95,27900.0,49.82,49.96,49.81,49.95,27900.0
2012-07-02 13:00:00,49.96,50.07,49.91,49.96,40500.0,49.96,50.07,49.91,49.96,40500.0
2012-07-02 13:30:00,49.96,49.98,49.91,49.93,16300.0,49.96,49.98,49.91,49.93,16300.0
2012-07-02 14:00:00,49.94,49.98,49.89,49.93,20600.0,49.94,49.98,49.89,49.93,20600.0
2012-07-02 14:30:00,49.92,50.15,49.85,50.15,35400.0,49.92,50.15,49.85,50.15,35400.0
2012-07-02 15:00:00,50.14,50.5,50.13,50.5,57400.0,50.14,50.5,50.13,50.5,57400.0
2012-07-02 15:30:00,50.5,50.77,50.44,50.75,116600.0,50.5,50.77,50.44,50.75,116600.0
2012-07-03 09:30:00,50.8,51.13,50.69,51.12,51000.0,50.8,51.13,50.69,51.12,51000.0
2012-07-03 10:00:00,51.14,51.34,51.13,51.34,43300.0,51.14,51.34,51.13,51.34,43300.0
2012-07-03 10:30:00,51.32,51.43,51.17,51.24,18600.0,51.32,51.43,51.17,51.24,18600.0
2012-07-03 11:00:00,51.22,51.47,51.19,51.45,15400.0,51.22,51.47,51.19,51.45,15400.0
2012-07-03 11:30:00,51.45,51.59,51.43,51.59,23600.0,51.45,51.59,51.43,51.59,23600.0
2012-07-03 12:00:00,51.59,51.69,51.52,51.63,43100.0,51.59,51.69,51.52,51.63,43100.0
2012-07-03 12:30:00,51.63,51.67,51.39,51.5,65900.0,51.63,51.67,51.39,51.5,65900.0
2012-07-05 09:30:00,50.73,51.73,50.73,51.62,71000.0,50.73,51.73,50.73,51.62,71000.0
2012-07-05 10:00:00,51.61,51.94,51.48,51.9,41500.0,51.61,51.94,51.48,51.9,41500.0
2012-07-05 10:30:00,51.9,52.09,51.9,52.05,62000.0,51.9,52.09,51.9,52.05,62000.0
2012-07-05 11:00:00,52.04,52.28,52.04,52.24,42200.0,52.04,52.28,52.04,52.24,42200.0
2012-07-05 11:30:00,52.23,52.37,52.16,52.35,32300.0,52.23,52.37,52.16,52.35,32300.0
2012-07-05 12:00:00,52.38,52.4,52.22,52.34,11800.0,52.38,52.4,52.22,52.34,11800.0
2012-07-05 12:30:00,52.33,52.53,52.25,52.48,52700.0,52.33,52.53,52.25,52.48,52700.0
2012-07-05 13:00:00,52.48,52.63,52.48,52.57,17700.0,52.48,52.63,52.48,52.57,17700.0
2012-07-05 13:30:00,52.57,52.63,52.44,52.52,88100.0,52.57,52.63,52.44,52.52,88100.0
2012-07-05 14:00:00,52.5,52.61,52.45,52.58,27000.0,52.5,52.61,52.45,52.58,27000.0
2012-07-05 14:30:00,52.57,52.68,52.53,52.59,30100.0,52.57,52.68,52.53,52.59,30100.0
2012-07-05 15:00:00,52.56,52.56,52.22,52.26,32600.0,52.56,52.56,52.22,52.26,32600.0
2012-07-05 15:30:00,52.27,52.36,52.17,52.29,85900.0,52.27,52.36,52.17,52.29,85900.0
2012-07-06 09:30:00,52.05,52.05,51.33,51.99,36500.0,52.05,52.05,51.33,51.99,36500.0
2012-07-06 10:00:00,51.94,51.95,51.65,51.68,31700.0,51.94,51.95,51.65,51.68,31700.0
2012-07-06 10:30:00,51.68,51.68,51.49,51.61,22400.0,51.68,51.68,51.49,51.61,22400.0
2012-07-06 11:00:00,51.61,51.77,51.52,51.73,13400.0,51.61,51.77,51.52,51.73,13400.0
2012-07-06 11:30:00,51.73,51.81,51.7,51.79,20600.0,51.73,51.81,51.7,51.79,20600.0
2012-07-06 12:00:00,51.78,51.83,51.71,51.83,21300.0,51.78,51.83,51.71,51.83,21300.0
2012-07-06 12:30:00,51.78,51.84,51.73,51.81,11100.0,51.78,51.84,51.73,51.81,11100.0
2012-07-06 13:00:00,51.84,51.9,51.79,51.82,11500.0,51.84,51.9,51.79,51.82,11500.0
2012-07-06 13:30:00,51.79,51.84,51.74,51.8,20700.0,51.79,51.84,51.74,51.8,20700.0
2012-07-06 14:00:00,51.81,51.87,51.79,51.87,17200.0,51.81,51.87,51.79,51.87,17200.0
2012-07-06 14:30:00,51.88,51.88,51.79,51.8,17700.0,51.88,51.88,51.79,51.8,17700.0
2012-07-06 15:00:00,51.81,51.82,51.76,51.82,34900.0,51.81,51.82,51.76,51.82,34900.0
2012-07-06 15:30:00,51.81,51.96,51.81,51.95,69400.0,51.81,51.96,51.81,51.95,69400.0
2012-07-09 09:30:00,51.83,51.96,51.63,51.64,42900.0,51.83,51.96,51.63,51.64,42900.0
2012-07-09 10:00:00,51.61,51.67,51.46,51.65,25600.0,51.61,51.67,51.46,51.65,25600.0
2012-07-09 10:30:00,51.6,51.61,51.43,51.45,33600.0,51.6,51.61,51.43,51.45,33600.0
2012-07-09 11:00:00,51.45,51.46,51.28,51.3,33700.0,51.45,51.46,51.28,51.3,33700.0
2012-07-09 11:30:00,51.31,51.52,51.31,51.34,21900.0,51.31,51.52,51.31,51.34,21900.0
2012-07-09 12:00:00,51.37,51.41,51.29,51.29,17100.0,51.37,51.41,51.29,51.29,17100.0
2012-07-09 12:30:00,51.32,51.37,51.24,51.24,18800.0,51.32,51.37,51.24,51.24,18800.0
2012-07-09 13:00:00,51.24,51.3,51.24,51.29,18800.0,51.24,51.3,51.24,51.29,18800.0
2012-07-09 13:30:00,51.29,51.35,51.27,51.28,41600.0,51.29,51.35,51.27,51.28,41600.0
2012-07-09 14:00:00,51.28,51.43,51.27,51.3,18400.0,51.28,51.43,51.27,51.3,18400.0
2012-07-09 14:30:00,51.3,51.33,51.17,51.25,29400.0,51.3,51.33,51.17,51.25,29400.0
2012-07-09 15:00:00,51.26,51.44,51.25,51.42,57500.0,51.26,51.44,51.25,51.42,57500.0
2012-07-09 15:30:00,51.41,51.55,51.38,51.46,134700.0,51.41,51.55,51.38,51.46,134700.0
2012-07-10 09:30:00,51.53,51.85,51.4,51.4,54200.0,51.53,51.85,51.4,51.4,54200.0
2012-07-10 10:00:00,51.44,51.45,51.06,51.12,25300.0,51.44,51.45,51.06,51.12,25300.0
2012-07-10 10:30:00,51.11,51.26,50.96,51.18,47500.0,51.11,51.26,50.96,51.18,47500.0
2012-07-10 11:00:00,51.15,51.48,51.11,51.33,72500.0,51.15,51.48,51.11,51.33,72500.0
2012-07-10 11:30:00,51.32,51.35,51.23,51.23,11100.0,51.32,51.35,51.23,51.23,11100.0
2012-07-10 12:00:00,51.23,51.24,51.04,51.04,17900.0,51.23,51.24,51.04,51.04,17900.0
2012-07-10 12:30:00,51.06,51.3,50.99,51.2,80000.0,51.06,51.3,50.99,51.2,80000.0
2012-07-10 13:00:00,51.24,51.26,50.95,51.18,109900.0,51.24,51.26,50.95,51.18,109900.0
2012-07-10 13:30:00,51.17,51.18,50.91,50.98,42700.0,51.17,51.18,50.91,50.98,42700.0
2012-07-10 14:00:00,50.99,51.01,50.86,50.93,16400.0,50.99,51.01,50.86,50.93,16400.0
2012-07-10 14:30:00,50.93,50.96,50.23,50.32,98500.0,50.93,50.96,50.23,50.32,98500.0
2012-07-10 15:00:00,50.33,50.62,50.3,50.54,36200.0,50.33,50.62,50.3,50.54,36200.0
2012-07-10 15:30:00,50.53,50.86,50.52,50.85,188400.0,50.53,50.86,50.52,50.85,188400.0
2012-07-11 09:30:00,50.79,50.89,50.34,50.41,22800.0,50.79,50.89,50.34,50.41,22800.0
2012-07-11 10:00:00,50.38,51.21,50.38,50.99,95200.0,50.38,51.21,50.38,50.99,95200.0
2012-07-11 10:30:00,51.0,51.02,50.43,50.43,43600.0,51.0,51.02,50.43,50.43,43600.0
2012-07-11 11:00:00,50.41,50.44,49.67,50.01,168900.0,50.41,50.44,49.67,50.01,168900.0
2012-07-11 11:30:00,50.0,50.09,49.92,50.08,61400.0,50.0,50.09,49.92,50.08,61400.0
2012-07-11 12:00:00,50.07,50.28,50.06,50.19,34700.0,50.07,50.28,50.06,50.19,34700.0
2012-07-11 12:30:00,50.22,50.48,50.2,50.38,91600.0,50.22,50.48,50.2,50.38,91600.0
2012-07-11 13:00:00,50.36,50.39,50.15,50.19,52900.0,50.36,50.39,50.15,50.19,52900.0
2012-07-11 13:30:00,50.19,50.22,49.94,50.15,40600.0,50.19,50.22,49.94,50.15,40600.0
2012-07-11 14:00:00,50.16,50.55,50.12,50.34,126100.0,50.16,50.55,50.12,50.34,126100.0
2012-07-11 14:30:00,50.35,50.48,50.32,50.42,17200.0,50.35,50.48,50.32,50.42,17200.0
2012-07-11 15:00:00,50.42,50.58,50.38,50.48,28900.0,50.42,50.58,50.38,50.48,28900.0
2012-07-11 15:30:00,50.48,50.65,50.4,50.6,89300.0,50.48,50.65,50.4,50.6,89300.0
2012-07-12 09:30:00,50.43,50.43,49.57,49.79,130400.0,50.43,50.43,49.57,49.79,130400.0
2012-07-12 10:00:00,49.74,49.83,49.63,49.8,44500.0,49.74,49.83,49.63,49.8,44500.0
2012-07-12 10:30:00,49.8,50.0,49.68,49.76,95100.0,49.8,50.0,49.68,49.76,95100.0
2012-07-12 11:00:00,49.77,49.91,49.69,49.9,43000.0,49.77,49.91,49.69,49.9,43000.0
2012-07-12 11:30:00,49.88,50.0,49.79,49.97,16100.0,49.88,50.0,49.79,49.97,16100.0
2012-07-12 12:00:00,49.95,50.1,49.95,50.06,15800.0,49.95,50.1,49.95,50.06,15800.0
2012-07-12 12:30:00,50.07,50.2,50.05,50.2,17300.0,50.07,50.2,50.05,50.2,17300.0
2012-07-12 13:00:00,50.2,50.45,50.15,50.39,16900.0,50.2,50.45,50.15,50.39,16900.0
2012-07-12 13:30:00,50.37,50.5,50.28,50.39,37600.0,50.37,50.5,50.28,50.39,37600.0
2012-07-12 14:00:00,50.39,50.54,50.39,50.52,47000.0,50.39,50.54,50.39,50.52,47000.0
2012-07-12 14:30:00,50.52,50.61,50.44,50.54,29400.0,50.52,50.61,50.44,50.54,29400.0
2012-07-12 15:00:00,50.54,50.71,50.49,50.66,29500.0,50.54,50.71,50.49,50.66,29500.0
2012-07-12 15:30:00,50.65,50.7,50.47,50.62,53500.0,50.65,50.7,50.47,50.62,53500.0
2012-07-13 09:30:00,50.75,51.14,50.22,51.06,77000.0,50.75,51.14,50.22,51.06,77000.0
2012-07-13 10:00:00,51.05,51.26,51.05,51.12,24200.0,51.05,51.26,51.05,51.12,24200.0
2012-07-13 10:30:00,51.12,51.21,51.07,51.14,16000.0,51.12,51.21,51.07,51.14,16000.0
2012-07-13 11:00:00,51.11,51.21,51.08,51.16,20000.0,51.11,51.21,51.08,51.16,20000.0
2012-07-13 11:30:00,51.18,51.21,51.09,51.14,6700.0,51.18,51.21,51.09,51.14,6700.0
2012-07-13 12:00:00,51.15,51.2,51.08,51.14,14900.0,51.15,51.2,51.08,51.14,14900.0
2012-07-13 12:30:00,51.14,51.17,51.07,51.1,17600.0,51.14,51.17,51.07,51.1,17600.0
2012-07-13 13:00:00,51.12,51.17,51.05,51.05,20600.0,51.12,51.17,51.05,51.05,20600.0
2012-07-13 13:30:00,51.07,51.13,51.05,51.1,10800.0,51.07,51.13,51.05,51.1,10800.0
2012-07-13 14:00:00,51.1,51.17,51.07,51.15,13200.0,51.1,51.17,51.07,51.15,13200.0
2012-07-13 14:30:00,51.15,51.25,51.15,51.25,16100.0,51.15,51.25,51.15,51.25,16100.0
2012-07-13 15:00:00,51.24,51.4,51.22,51.26,32500.0,51.24,51.4,51.22,51.26,32500.0
2012-07-13 15:30:00,51.25,51.49,51.25,51.41,110800.0,51.25,51.49,51.25,51.41,110800.0
2012-07-16 09:30:00,51.54,51.54,51.0,51.37,35500.0,51.54,51.54,51.0,51.37,35500.0
2012-07-16 10:00:00,51.4,51.73,51.4,51.71,39700.0,51.4,51.73,51.4,51.71,39700.0
2012-07-16 10:30:00,51.69,51.84,51.63,51.79,68400.0,51.69,51.84,51.63,51.79,68400.0
2012-07-16 11:00:00,51.77,52.24,51.75,52.13,36200.0,51.77,52.24,51.75,52.13,36200.0
2012-07-16 11:30:00,52.12,52.12,51.94,52.0,35100.0,52.12,52.12,51.94,52.0,35100.0
2012-07-16 12:00:00,51.96,51.99,51.83,51.95,20100.0,51.96,51.99,51.83,51.95,20100.0
2012-07-16 12:30:00,51.95,51.97,51.8,51.81,58000.0,51.95,51.97,51.8,51.81,58000.0
2012-07-16 13:00:00,51.8,52.05,51.75,52.05,28800.0,51.8,52.05,51.75,52.05,28800.0
2012-07-16 13:30:00,52.05,52.08,51.87,51.89,29000.0,52.05,52.08,51.87,51.89,29000.0
2012-07-16 14:00:00,51.9,52.1,51.87,52.07,17600.0,51.9,52.1,51.87,52.07,17600.0
2012-07-16 14:30:00,52.05,52.09,52.0,52.04,9000.0,52.05,52.09,52.0,52.04,9000.0
2012-07-16 15:00:00,52.05,52.13,52.02,52.11,30000.0,52.05,52.13,52.02,52.11,30000.0
2012-07-16 15:30:00,52.1,52.21,51.95,52.11,100600.0,52.1,52.21,51.95,52.11,100600.0
2012-07-17 09:30:00,52.11,52.6,52.11,52.58,56500.0,52.11,52.6,52.11,52.58,56500.0
2012-07-17 10:00:00,52.56,52.73,52.39,52.57,57600.0,52.56,52.73,52.39,52.57,57600.0
2012-07-17 10:30:00,52.58,52.78,52.48,52.58,88500.0,52.58,52.78,52.48,52.58,88500.0
2012-07-17 11:00:00,52.54,52.7,52.51,52.54,10800.0,52.54,52.7,52.51,52.54,10800.0
2012-07-17 11:30:00,52.56,53.22,52.56,53.18,39800.0,52.56,53.22,52.56,53.18,39800.0
2012-07-17 12:00:00,53.21,53.36,53.09,53.16,52700.0,53.21,53.36,53.09,53.16,52700.0
2012-07-17 12:30:00,53.18,53.23,53.04,53.08,31200.0,53.18,53.23,53.04,53.08,31200.0
2012-07-17 13:00:00,53.08,53.33,53.05,53.31,32900.0,53.08,53.33,53.05,53.31,32900.0
2012-07-17 13:30:00,53.32,53.47,53.3,53.3,25700.0,53.32,53.47,53.3,53.3,25700.0
2012-07-17 14:00:00,53.32,53.52,53.29,53.47,68600.0,53.32,53.52,53.29,53.47,68600.0
2012-07-17 14:30:00,53.48,53.53,53.4,53.4,44700.0,53.48,53.53,53.4,53.4,44700.0
2012-07-17 15:00:00,53.39,53.42,53.27,53.29,74700.0,53.39,53.42,53.27,53.29,74700.0
2012-07-17 15:30:00,53.28,53.45,53.24,53.29,104300.0,53.28,53.45,53.24,53.29,104300.0
2012-07-18 09:30:00,53.27,53.78,53.18,53.73,54800.0,53.27,53.78,53.18,53.73,54800.0
2012-07-18 10:00:00,53.72,53.83,53.57,53.61,73900.0,53.72,53.83,53.57,53.61,73900.0
2012-07-18 10:30:00,53.58,54.21,53.43,54.14,59600.0,53.58,54.21,53.43,54.14,59600.0
2012-07-18 11:00:00,54.14,54.66,53.99,54.0,80000.0,54.14,54.66,53.99,54.0,80000.0
2012-07-18 11:30:00,54.02,54.26,53.97,54.0,91300.0,54.02,54.26,53.97,54.0,91300.0
2012-07-18 12:00:00,54.01,54.05,53.94,53.99,35700.0,54.01,54.05,53.94,53.99,35700.0
2012-07-18 12:30:00,53.98,54.0,53.81,53.82,14300.0,53.98,54.0,53.81,53.82,14300.0
2012-07-18 13:00:00,53.82,54.01,53.73,53.99,86100.0,53.82,54.01,53.73,53.99,86100.0
2012-07-18 13:30:00,53.97,54.01,53.47,53.47,56900.0,53.97,54.01,53.47,53.47,56900.0
2012-07-18 14:00:00,53.49,53.55,53.35,53.37,26400.0,53.49,53.55,53.35,53.37,26400.0
2012-07-18 14:30:00,53.37,53.37,53.1,53.2,50000.0,53.37,53.37,53.1,53.2,50000.0
2012-07-18 15:00:00,53.21,53.52,53.21,53.44,52500.0,53.21,53.52,53.21,53.44,52500.0
2012-07-18 15:30:00,53.49,53.56,53.43,53.47,50700.0,53.49,53.56,53.43,53.47,50700.0
2012-07-19 09:30:00,53.54,53.86,53.34,53.46,33700.0,53.54,53.86,53.34,53.46,33700.0
2012-07-19 10:00:00,53.46,53.52,53.14,53.14,24300.0,53.46,53.52,53.14,53.14,24300.0
2012-07-19 10:30:00,53.14,53.23,53.01,53.16,25200.0,53.14,53.23,53.01,53.16,25200.0
2012-07-19 11:00:00,53.17,53.32,53.15,53.3,35600.0,53.17,53.32,53.15,53.3,35600.0
2012-07-19 11:30:00,53.3,53.39,53.24,53.32,31600.0,53.3,53.39,53.24,53.32,31600.0
2012-07-19 12:00:00,53.33,53.5,53.23,53.47,41200.0,53.33,53.5,53.23,53.47,41200.0
2012-07-19 12:30:00,53.47,53.53,53.41,53.41,26300.0,53.47,53.53,53.41,53.41,26300.0
2012-07-19 13:00:00,53.43,53.63,53.41,53.6,32200.0,53.43,53.63,53.41,53.6,32200.0
2012-07-19 13:30:00,53.58,53.6,53.22,53.33,65800.0,53.58,53.6,53.22,53.33,65800.0
2012-07-19 14:00:00,53.37,53.42,52.95,53.01,49700.0,53.37,53.42,52.95,53.01,49700.0
2012-07-19 14:30:00,53.01,53.36,52.99,53.36,42500.0,53.01,53.36,52.99,53.36,42500.0
2012-07-19 15:00:00,53.36,53.54,53.35,53.48,52500.0,53.36,53.54,53.35,53.48,52500.0
2012-07-19 15:30:00,53.48,53.49,53.29,53.3,62700.0,53.48,53.49,53.29,53.3,62700.0
2012-07-20 09:30:00,53.27,53.65,53.24,53.34,54000.0,53.27,53.65,53.24,53.34,54000.0
2012-07-20 10:00:00,53.3,53.37,53.08,53.09,27100.0,53.3,53.37,53.08,53.09,27100.0
2012-07-20 10:30:00,53.13,53.24,52.85,52.96,102100.0,53.13,53.24,52.85,52.96,102100.0
2012-07-20 11:00:00,52.96,53.07,52.7,52.81,64800.0,52.96,53.07,52.7,52.81,64800.0
2012-07-20 11:30:00,52.8,53.03,52.73,52.99,21700.0,52.8,53.03,52.73,52.99,21700.0
2012-07-20 12:00:00,52.99,52.99,52.72,52.72,16000.0,52.99,52.99,52.72,52.72,16000.0
2012-07-20 12:30:00,52.71,52.71,52.53,52.6,47300.0,52.71,52.71,52.53,52.6,47300.0
2012-07-20 13:00:00,52.6,52.61,52.53,52.59,26700.0,52.6,52.61,52.53,52.59,26700.0
2012-07-20 13:30:00,52.59,52.61,52.44,52.48,37100.0,52.59,52.61,52.44,52.48,37100.0
2012-07-20 14:00:00,52.47,52.59,52.45,52.59,45700.0,52.47,52.59,52.45,52.59,45700.0
2012-07-20 14:30:00,52.58,52.6,52.44,52.47,41600.0,52.58,52.6,52.44,52.47,41600.0
2012-07-20 15:00:00,52.48,52.67,52.45,52.61,45500.0,52.48,52.67,52.45,52.61,45500.0
2012-07-20 15:30:00,52.63,52.69,52.43,52.46,86300.0,52.63,52.69,52.43,52.46,86300.0
2012-07-23 09:30:00,51.49,51.73,49.99,50.35,103100.0,51.49,51.73,49.99,50.35,103100.0
2012-07-23 10:00:00,50.35,50.69,50.29,50.66,52400.0,50.35,50.69,50.29,50.66,52400.0
2012-07-23 10:30:00,50.63,51.03,50.56,50.95,78200.0,50.63,51.03,50.56,50.95,78200.0
2012-07-23 11:00:00,50.95,51.04,50.91,51.02,41000.0,50.95,51.04,50.91,51.02,41000.0
2012-07-23 11:30:00,51.03,51.15,50.8,51.01,60200.0,51.03,51.15,50.8,51.01,60200.0
2012-07-23 12:00:00,51.02,51.06,50.81,50.88,35400.0,51.02,51.06,50.81,50.88,35400.0
2012-07-23 12:30:00,50.83,50.95,50.69,50.92,31600.0,50.83,50.95,50.69,50.92,31600.0
2012-07-23 13:00:00,50.92,50.96,50.67,50.68,98600.0,50.92,50.96,50.67,50.68,98600.0
2012-07-23 13:30:00,50.69,50.82,50.65,50.73,44700.0,50.69,50.82,50.65,50.73,44700.0
2012-07-23 14:00:00,50.73,50.8,50.66,50.74,49500.0,50.73,50.8,50.66,50.74,49500.0
2012-07-23 14:30:00,50.77,50.79,50.67,50.75,40700.0,50.77,50.79,50.67,50.75,40700.0
2012-07-23 15:00:00,50.74,50.86,50.65,50.77,65300.0,50.74,50.86,50.65,50.77,65300.0
2012-07-23 15:30:00,50.77,50.95,50.69,50.69,123800.0,50.77,50.95,50.69,50.69,123800.0
2012-07-24 09:30:00,51.19,51.25,50.38,50.42,111200.0,51.19,51.25,50.38,50.42,111200.0
2012-07-24 10:00:00,50.45,50.56,50.38,50.45,27000.0,50.45,50.56,50.38,50.45,27000.0
2012-07-24 10:30:00,50.45,50.45,50.08,50.26,26000.0,50.45,50.45,50.08,50.26,26000.0
2012-07-24 11:00:00,50.24,50.36,50.12,50.27,22000.0,50.24,50.36,50.12,50.27,22000.0
2012-07-24 11:30:00,50.27,50.27,49.81,49.88,42900.0,50.27,50.27,49.81,49.88,42900.0
2012-07-24 12:00:00,49.91,49.91,49.59,49.72,16100.0,49.91,49.91,49.59,49.72,16100.0
2012-07-24 12:30:00,49.68,49.8,49.59,49.8,29000.0,49.68,49.8,49.59,49.8,29000.0
2012-07-24 13:00:00,49.8,49.89,49.7,49.8,21600.0,49.8,49.89,49.7,49.8,21600.0
2012-07-24 13:30:00,49.8,49.94,49.76,49.83,87200.0,49.8,49.94,49.76,49.83,87200.0
2012-07-24 14:00:00,49.85,49.89,49.58,49.6,28800.0,49.85,49.89,49.58,49.6,28800.0
2012-07-24 14:30:00,49.59,49.73,49.54,49.6,22700.0,49.59,49.73,49.54,49.6,22700.0
2012-07-24 15:00:00,49.61,49.81,49.56,49.81,78400.0,49.61,49.81,49.56,49.81,78400.0
2012-07-24 15:30:00,49.82,49.93,49.71,49.87,85600.0,49.82,49.93,49.71,49.87,85600.0
2012-07-25 09:30:00,50.16,50.68,49.5,49.77,87100.0,50.16,50.68,49.5,49.77,87100.0
2012-07-25 10:00:00,49.77,50.0,49.65,49.91,58400.0,49.77,50.0,49.65,49.91,58400.0
2012-07-25 10:30:00,49.86,49.89,49.59,49.87,64400.0,49.86,49.89,49.59,49.87,64400.0
2012-07-25 11:00:00,49.96,50.35,49.87,50.25,60300.0,49.96,50.35,49.87,50.25,60300.0
2012-07-25 11:30:00,50.14,50.26,50.06,50.18,58600.0,50.14,50.26,50.06,50.18,58600.0
2012-07-25 12:00:00,50.17,50.18,50.06,50.1,11000.0,50.17,50.18,50.06,50.1,11000.0
2012-07-25 12:30:00,50.12,50.34,50.11,50.27,5200.0,50.12,50.34,50.11,50.27,5200.0
2012-07-25 13:00:00,50.24,50.35,50.17,50.24,14100.0,50.24,50.35,50.17,50.24,14100.0
2012-07-25 13:30:00,50.26,50.47,50.1,50.34,26800.0,50.26,50.47,50.1,50.34,26800.0
2012-07-25 14:00:00,50.34,50.44,50.27,50.44,44700.0,50.34,50.44,50.27,50.44,44700.0
2012-07-25 14:30:00,50.44,50.44,50.16,50.25,21500.0,50.44,50.44,50.16,50.25,21500.0
2012-07-25 15:00:00,50.22,50.41,50.22,50.41,42100.0,50.22,50.41,50.22,50.41,42100.0
2012-07-25 15:30:00,50.4,50.5,50.26,50.39,64800.0,50.4,50.5,50.26,50.39,64800.0
2012-07-26 09:30:00,51.12,52.11,50.03,51.94,115300.0,51.12,52.11,50.03,51.94,115300.0
2012-07-26 10:00:00,51.91,52.98,51.58,52.19,163100.0,51.91,52.98,51.58,52.19,163100.0
2012-07-26 10:30:00,52.19,52.38,52.09,52.18,45200.0,52.19,52.38,52.09,52.18,45200.0
2012-07-26 11:00:00,52.22,52.34,51.82,52.11,99800.0,52.22,52.34,51.82,52.11,99800.0
2012-07-26 11:30:00,52.08,52.27,51.91,52.02,46800.0,52.08,52.27,51.91,52.02,46800.0
2012-07-26 12:00:00,52.04,52.14,51.95,52.01,73700.0,52.04,52.14,51.95,52.01,73700.0
2012-07-26 12:30:00,52.02,52.42,52.0,52.39,88200.0,52.02,52.42,52.0,52.39,88200.0
2012-07-26 13:00:00,52.38,52.56,52.17,52.36,55200.0,52.38,52.56,52.17,52.36,55200.0
2012-07-26 13:30:00,52.37,52.55,52.15,52.15,40500.0,52.37,52.55,52.15,52.15,40500.0
2012-07-26 14:00:00,52.13,52.15,51.99,52.15,27400.0,52.13,52.15,51.99,52.15,27400.0
2012-07-26 14:30:00,52.19,52.35,52.08,52.35,36000.0,52.19,52.35,52.08,52.35,36000.0
2012-07-26 15:00:00,52.31,52.54,52.28,52.53,36500.0,52.31,52.54,52.28,52.53,36500.0
2012-07-26 15:30:00,52.53,52.84,52.49,52.67,164900.0,52.53,52.84,52.49,52.67,164900.0
2012-07-27 09:30:00,52.72,53.92,52.72,53.92,93300.0,52.72,53.92,52.72,53.92,93300.0
2012-07-27 10:00:00,53.96,54.18,53.59,54.18,78700.0,53.96,54.18,53.59,54.18,78700.0
2012-07-27 10:30:00,54.18,54.57,54.15,54.56,41800.0,54.18,54.57,54.15,54.56,41800.0
2012-07-27 11:00:00,54.56,54.56,54.37,54.49,24100.0,54.56,54.56,54.37,54.49,24100.0
2012-07-27 11:30:00,54.46,54.56,54.33,54.42,21700.0,54.46,54.56,54.33,54.42,21700.0
2012-07-27 12:00:00,54.43,54.43,54.05,54.19,30900.0,54.43,54.43,54.05,54.19,30900.0
2012-07-27 12:30:00,54.19,54.47,54.1,54.43,31500.0,54.19,54.47,54.1,54.43,31500.0
2012-07-27 13:00:00,54.39,54.67,54.33,54.58,21500.0,54.39,54.67,54.33,54.58,21500.0
2012-07-27 13:30:00,54.59,54.75,54.41,54.63,39400.0,54.59,54.75,54.41,54.63,39400.0
2012-07-27 14:00:00,54.63,54.83,54.39,54.48,38300.0,54.63,54.83,54.39,54.48,38300.0
2012-07-27 14:30:00,54.44,54.63,54.38,54.56,32300.0,54.44,54.63,54.38,54.56,32300.0
2012-07-27 15:00:00,54.57,54.76,54.53,54.69,36700.0,54.57,54.76,54.53,54.69,36700.0
2012-07-27 15:30:00,54.69,54.82,54.51,54.61,112300.0,54.69,54.82,54.51,54.61,112300.0
2012-07-30 09:30:00,54.78,54.88,54.25,54.85,50900.0,54.78,54.88,54.25,54.85,50900.0
2012-07-30 10:00:00,54.85,55.45,54.82,55.27,91200.0,54.85,55.45,54.82,55.27,91200.0
2012-07-30 10:30:00,55.2,55.42,55.09,55.09,83200.0,55.2,55.42,55.09,55.09,83200.0
2012-07-30 11:00:00,55.05,55.24,55.04,55.17,63300.0,55.05,55.24,55.04,55.17,63300.0
2012-07-30 11:30:00,55.15,55.19,55.0,55.04,21600.0,55.15,55.19,55.0,55.04,21600.0
2012-07-30 12:00:00,55.01,55.02,54.7,54.76,19700.0,55.01,55.02,54.7,54.76,19700.0
2012-07-30 12:30:00,54.76,54.76,54.51,54.54,26000.0,54.76,54.76,54.51,54.54,26000.0
2012-07-30 13:00:00,54.54,54.57,54.42,54.45,19700.0,54.54,54.57,54.42,54.45,19700.0
2012-07-30 13:30:00,54.43,54.49,54.28,54.3,25100.0,54.43,54.49,54.28,54.3,25100.0
2012-07-30 14:00:00,54.3,54.41,54.28,54.31,14800.0,54.3,54.41,54.28,54.31,14800.0
2012-07-30 14:30:00,54.31,54.4,54.26,54.29,18900.0,54.31,54.4,54.26,54.29,18900.0
2012-07-30 15:00:00,54.29,54.33,54.24,54.28,38900.0,54.29,54.33,54.24,54.28,38900.0
2012-07-30 15:30:00,54.29,54.49,54.25,54.37,85100.0,54.29,54.49,54.25,54.37,85100.0
2012-07-31 09:30:00,54.39,54.68,54.25,54.62,51100.0,54.39,54.68,54.25,54.62,51100.0
2012-07-31 10:00:00,54.69,54.79,54.39,54.72,43600.0,54.69,54.79,54.39,54.72,43600.0
2012-07-31 10:30:00,54.73,54.8,54.56,54.56,48100.0,54.73,54.8,54.56,54.56,48100.0
2012-07-31 11:00:00,54.58,54.74,54.44,54.59,36900.0,54.58,54.74,54.44,54.59,36900.0
2012-07-31 11:30:00,54.59,54.74,54.4,54.46,25000.0,54.59,54.74,54.4,54.46,25000.0
2012-07-31 12:00:00,54.45,54.46,54.11,54.3,42000.0,54.45,54.46,54.11,54.3,42000.0
2012-07-31 12:30:00,54.3,54.39,54.19,54.23,36900.0,54.3,54.39,54.19,54.23,36900.0
2012-07-31 13:00:00,54.24,54.3,54.12,54.22,46800.0,54.24,54.3,54.12,54.22,46800.0
2012-07-31 13:30:00,54.24,54.4,54.14,54.29,32000.0,54.24,54.4,54.14,54.29,32000.0
2012-07-31 14:00:00,54.3,54.64,54.29,54.58,47800.0,54.3,54.64,54.29,54.58,47800.0
2012-07-31 14:30:00,54.59,54.77,54.56,54.73,83600.0,54.59,54.77,54.56,54.73,83600.0
2012-07-31 15:00:00,54.72,54.73,54.43,54.43,55900.0,54.72,54.73,54.43,54.43,55900.0
2012-07-31 15:30:00,54.45,54.93,54.42,54.75,221500.0,54.45,54.93,54.42,54.75,221500.0
2012-08-01 09:30:00,55.15,55.46,54.99,55.22,82300.0,55.15,55.46,54.99,55.22,82300.0
2012-08-01 10:00:00,55.21,55.24,54.61,54.71,133300.0,55.21,55.24,54.61,54.71,133300.0
2012-08-01 10:30:00,54.7,55.04,54.53,54.9,23700.0,54.7,55.04,54.53,54.9,23700.0
2012-08-01 11:00:00,54.96,54.96,54.43,54.63,28300.0,54.96,54.96,54.43,54.63,28300.0
2012-08-01 11:30:00,54.64,54.74,54.39,54.4,14100.0,54.64,54.74,54.39,54.4,14100.0
2012-08-01 12:00:00,54.42,54.43,54.27,54.43,13000.0,54.42,54.43,54.27,54.43,13000.0
2012-08-01 12:30:00,54.43,54.52,54.38,54.52,13700.0,54.43,54.52,54.38,54.52,13700.0
2012-08-01 13:00:00,54.52,54.55,54.31,54.34,16000.0,54.52,54.55,54.31,54.34,16000.0
2012-08-01 13:30:00,54.42,54.52,54.29,54.29,15900.0,54.42,54.52,54.29,54.29,15900.0
2012-08-01 14:00:00,54.25,54.57,54.13,54.57,41300.0,54.25,54.57,54.13,54.57,41300.0
2012-08-01 14:30:00,54.58,54.63,54.34,54.45,38700.0,54.58,54.63,54.34,54.45,38700.0
2012-08-01 15:00:00,54.42,54.44,54.2,54.43,44500.0,54.42,54.44,54.2,54.43,44500.0
2012-08-01 15:30:00,54.43,54.45,54.03,54.08,63200.0,54.43,54.45,54.03,54.08,63200.0
2012-08-02 09:30:00,53.49,53.69,52.72,53.56,138900.0,53.49,53.69,52.72,53.56,138900.0
2012-08-02 10:00:00,53.63,54.25,53.56,54.2,49200.0,53.63,54.25,53.56,54.2,49200.0
2012-08-02 10:30:00,54.22,54.26,53.78,53.84,38700.0,54.22,54.26,53.78,53.84,38700.0
2012-08-02 11:00:00,53.87,53.93,53.53,53.79,67700.0,53.87,53.93,53.53,53.79,67700.0
2012-08-02 11:30:00,53.79,53.85,53.39,53.51,54300.0,53.79,53.85,53.39,53.51,54300.0
2012-08-02 12:00:00,53.53,53.72,53.5,53.58,20500.0,53.53,53.72,53.5,53.58,20500.0
2012-08-02 12:30:00,53.51,53.68,53.47,53.68,16000.0,53.51,53.68,53.47,53.68,16000.0
2012-08-02 13:00:00,53.66,53.69,53.52,53.56,14100.0,53.66,53.69,53.52,53.56,14100.0
2012-08-02 13:30:00,53.56,53.78,53.54,53.76,19700.0,53.56,53.78,53.54,53.76,19700.0
2012-08-02 14:00:00,53.75,53.86,53.63,53.74,39000.0,53.75,53.86,53.63,53.74,39000.0
2012-08-02 14:30:00,53.77,53.95,53.73,53.77,30400.0,53.77,53.95,53.73,53.77,30400.0
2012-08-02 15:00:00,53.79,53.93,53.63,53.82,59200.0,53.79,53.93,53.63,53.82,59200.0
2012-08-02 15:30:00,53.82,53.88,53.56,53.69,81400.0,53.82,53.88,53.56,53.69,81400.0
2012-08-03 09:30:00,54.84,54.88,54.05,54.8,93900.0,54.84,54.88,54.05,54.8,93900.0
2012-08-03 10:00:00,54.88,55.0,54.74,54.92,78100.0,54.88,55.0,54.74,54.92,78100.0
2012-08-03 10:30:00,54.91,54.93,54.55,54.78,35800.0,54.91,54.93,54.55,54.78,35800.0
2012-08-03 11:00:00,54.86,54.86,54.6,54.78,30500.0,54.86,54.86,54.6,54.78,30500.0
2012-08-03 11:30:00,54.77,55.13,54.62,55.09,56000.0,54.77,55.13,54.62,55.09,56000.0
2012-08-03 12:00:00,55.09,55.15,54.82,55.02,50300.0,55.09,55.15,54.82,55.02,50300.0
2012-08-03 12:30:00,55.01,55.06,54.96,55.01,44400.0,55.01,55.06,54.96,55.01,44400.0
2012-08-03 13:00:00,55.01,55.25,54.93,55.03,53800.0,55.01,55.25,54.93,55.03,53800.0
2012-08-03 13:30:00,55.03,55.49,54.97,55.21,85000.0,55.03,55.49,54.97,55.21,85000.0
2012-08-03 14:00:00,55.22,55.34,54.99,55.0,52400.0,55.22,55.34,54.99,55.0,52400.0
2012-08-03 14:30:00,55.02,55.09,54.81,54.81,189300.0,55.02,55.09,54.81,54.81,189300.0
2012-08-03 15:00:00,54.82,54.85,54.41,54.45,81800.0,54.82,54.85,54.41,54.45,81800.0
2012-08-03 15:30:00,54.45,54.46,53.88,53.98,152300.0,54.45,54.46,53.88,53.98,152300.0
2012-08-06 09:30:00,54.34,55.06,54.22,54.92,44900.0,54.34,55.06,54.22,54.92,44900.0
2012-08-06 10:00:00,54.96,55.13,54.82,55.03,50700.0,54.96,55.13,54.82,55.03,50700.0
2012-08-06 10:30:00,55.01,55.25,55.01,55.21,37500.0,55.01,55.25,55.01,55.21,37500.0
2012-08-06 11:00:00,55.19,55.5,55.15,55.48,22100.0,55.19,55.5,55.15,55.48,22100.0
2012-08-06 11:30:00,55.48,55.54,55.41,55.53,33100.0,55.48,55.54,55.41,55.53,33100.0
2012-08-06 12:00:00,55.5,55.5,55.27,55.38,23400.0,55.5,55.5,55.27,55.38,23400.0
2012-08-06 12:30:00,55.38,55.4,55.28,55.28,50200.0,55.38,55.4,55.28,55.28,50200.0
2012-08-06 13:00:00,55.28,55.37,55.25,55.35,25800.0,55.28,55.37,55.25,55.35,25800.0
2012-08-06 13:30:00,55.34,55.69,55.34,55.69,64100.0,55.34,55.69,55.34,55.69,64100.0
2012-08-06 14:00:00,55.7,55.81,55.67,55.7,61000.0,55.7,55.81,55.67,55.7,61000.0
2012-08-06 14:30:00,55.69,55.98,55.68,55.94,64100.0,55.69,55.98,55.68,55.94,64100.0
2012-08-06 15:00:00,55.97,56.06,55.87,55.92,47400.0,55.97,56.06,55.87,55.92,47400.0
2012-08-06 15:30:00,55.92,56.24,55.83,55.93,139300.0,55.92,56.24,55.83,55.93,139300.0
2012-08-07 09:30:00,56.33,56.38,55.53,55.75,44400.0,56.33,56.38,55.53,55.75,44400.0
2012-08-07 10:00:00,55.75,56.13,55.61,55.86,27900.0,55.75,56.13,55.61,55.86,27900.0
2012-08-07 10:30:00,55.87,55.91,55.58,55.58,37200.0,55.87,55.91,55.58,55.58,37200.0
2012-08-07 11:00:00,55.58,55.62,55.39,55.5,21300.0,55.58,55.62,55.39,55.5,21300.0
2012-08-07 11:30:00,55.49,55.74,55.41,55.69,39100.0,55.49,55.74,55.41,55.69,39100.0
2012-08-07 12:00:00,55.66,55.97,55.66,55.84,21100.0,55.66,55.97,55.66,55.84,21100.0
2012-08-07 12:30:00,55.78,55.84,55.66,55.7,23000.0,55.78,55.84,55.66,55.7,23000.0
2012-08-07 13:00:00,55.68,55.74,55.6,55.66,27600.0,55.68,55.74,55.6,55.66,27600.0
2012-08-07 13:30:00,55.66,55.75,55.48,55.48,38700.0,55.66,55.75,55.48,55.48,38700.0
2012-08-07 14:00:00,55.5,55.68,55.48,55.59,51200.0,55.5,55.68,55.48,55.59,51200.0
2012-08-07 14:30:00,55.59,55.75,55.53,55.7,58400.0,55.59,55.75,55.53,55.7,58400.0
2012-08-07 15:00:00,55.7,55.75,55.52,55.59,34900.0,55.7,55.75,55.52,55.59,34900.0
2012-08-07 15:30:00,55.59,55.66,55.4,55.5,124300.0,55.59,55.66,55.4,55.5,124300.0
2012-08-08 09:30:00,55.54,55.71,54.86,55.21,37400.0,55.54,55.71,54.86,55.21,37400.0
2012-08-08 10:00:00,55.22,55.33,55.04,55.24,17300.0,55.22,55.33,55.04,55.24,17300.0
2012-08-08 10:30:00,55.24,55.46,55.15,55.4,37400.0,55.24,55.46,55.15,55.4,37400.0
2012-08-08 11:00:00,55.42,55.66,55.3,55.65,6600.0,55.42,55.66,55.3,55.65,6600.0
2012-08-08 11:30:00,55.6,55.71,55.57,55.61,8800.0,55.6,55.71,55.57,55.61,8800.0
2012-08-08 12:00:00,55.6,55.62,55.54,55.54,6200.0,55.6,55.62,55.54,55.54,6200.0
2012-08-08 12:30:00,55.53,55.59,55.31,55.32,41300.0,55.53,55.59,55.31,55.32,41300.0
2012-08-08 13:00:00,55.32,55.38,55.22,55.33,18700.0,55.32,55.38,55.22,55.33,18700.0
2012-08-08 13:30:00,55.32,55.37,55.12,55.23,10100.0,55.32,55.37,55.12,55.23,10100.0
2012-08-08 14:00:00,55.21,55.25,55.08,55.14,13200.0,55.21,55.25,55.08,55.14,13200.0
2012-08-08 14:30:00,55.19,55.23,55.09,55.18,20400.0,55.19,55.23,55.09,55.18,20400.0
2012-08-08 15:00:00,55.18,55.4,55.15,55.29,27400.0,55.18,55.4,55.15,55.29,27400.0
2012-08-08 15:30:00,55.33,55.42,55.08,55.17,56500.0,55.33,55.42,55.08,55.17,56500.0
2012-08-09 09:30:00,55.01,55.42,54.89,55.21,22600.0,55.01,55.42,54.89,55.21,22600.0
2012-08-09 10:00:00,55.24,55.61,55.16,55.54,12600.0,55.24,55.61,55.16,55.54,12600.0
2012-08-09 10:30:00,55.63,55.65,55.18,55.32,52700.0,55.63,55.65,55.18,55.32,52700.0
2012-08-09 11:00:00,55.29,55.6,55.29,55.41,10600.0,55.29,55.6,55.29,55.41,10600.0
2012-08-09 11:30:00,55.47,55.59,55.17,55.22,15800.0,55.47,55.59,55.17,55.22,15800.0
2012-08-09 12:00:00,55.22,55.39,55.17,55.26,8600.0,55.22,55.39,55.17,55.26,8600.0
2012-08-09 12:30:00,55.23,55.38,55.19,55.3,8700.0,55.23,55.38,55.19,55.3,8700.0
2012-08-09 13:00:00,55.3,55.54,55.19,55.37,54800.0,55.3,55.54,55.19,55.37,54800.0
2012-08-09 13:30:00,55.32,55.34,55.14,55.24,15900.0,55.32,55.34,55.14,55.24,15900.0
2012-08-09 14:00:00,55.22,55.45,55.16,55.31,26000.0,55.22,55.45,55.16,55.31,26000.0
2012-08-09 14:30:00,55.31,55.57,55.31,55.4,22900.0,55.31,55.57,55.31,55.4,22900.0
2012-08-09 15:00:00,55.43,55.61,55.4,55.44,31100.0,55.43,55.61,55.4,55.44,31100.0
2012-08-09 15:30:00,55.4,55.55,55.33,55.41,67600.0,55.4,55.55,55.33,55.41,67600.0
2012-08-10 09:30:00,55.47,55.48,55.0,55.19,18600.0,55.47,55.48,55.0,55.19,18600.0
2012-08-10 10:00:00,55.21,55.43,55.16,55.3,15000.0,55.21,55.43,55.16,55.3,15000.0
2012-08-10 10:30:00,55.31,55.36,55.18,55.29,18200.0,55.31,55.36,55.18,55.29,18200.0
2012-08-10 11:00:00,55.29,55.39,55.1,55.39,40700.0,55.29,55.39,55.1,55.39,40700.0
2012-08-10 11:30:00,55.4,55.4,55.27,55.4,8800.0,55.4,55.4,55.27,55.4,8800.0
2012-08-10 12:00:00,55.35,55.41,55.28,55.41,4300.0,55.35,55.41,55.28,55.41,4300.0
2012-08-10 12:30:00,55.36,55.44,55.35,55.37,39700.0,55.36,55.44,55.35,55.37,39700.0
2012-08-10 13:00:00,55.4,55.43,55.19,55.2,7300.0,55.4,55.43,55.19,55.2,7300.0
2012-08-10 13:30:00,55.21,55.37,55.21,55.34,15300.0,55.21,55.37,55.21,55.34,15300.0
2012-08-10 14:00:00,55.33,55.39,55.18,55.22,3900.0,55.33,55.39,55.18,55.22,3900.0
2012-08-10 14:30:00,55.2,55.2,55.05,55.09,13200.0,55.2,55.2,55.05,55.09,13200.0
2012-08-10 15:00:00,55.08,55.3,55.07,55.27,55100.0,55.08,55.3,55.07,55.27,55100.0
2012-08-10 15:30:00,55.27,55.36,55.16,55.21,37100.0,55.27,55.36,55.16,55.21,37100.0
2012-08-13 09:30:00,55.29,55.33,55.08,55.12,27200.0,55.29,55.33,55.08,55.12,27200.0
2012-08-13 10:00:00,55.13,55.15,54.7,54.9,47100.0,55.13,55.15,54.7,54.9,47100.0
2012-08-13 10:30:00,54.9,55.03,54.76,54.9,34200.0,54.9,55.03,54.76,54.9,34200.0
2012-08-13 11:00:00,54.85,54.85,54.65,54.73,29000.0,54.85,54.85,54.65,54.73,29000.0
2012-08-13 11:30:00,54.76,54.88,54.76,54.86,18800.0,54.76,54.88,54.76,54.86,18800.0
2012-08-13 12:00:00,54.86,54.9,54.82,54.88,13500.0,54.86,54.9,54.82,54.88,13500.0
2012-08-13 12:30:00,54.89,55.27,54.86,55.16,52400.0,54.89,55.27,54.86,55.16,52400.0
2012-08-13 13:00:00,55.14,55.43,55.12,55.43,25000.0,55.14,55.43,55.12,55.43,25000.0
2012-08-13 13:30:00,55.42,55.61,55.33,55.45,20800.0,55.42,55.61,55.33,55.45,20800.0
2012-08-13 14:00:00,55.43,55.53,55.43,55.5,13200.0,55.43,55.53,55.43,55.5,13200.0
2012-08-13 14:30:00,55.5,55.56,55.41,55.5,18900.0,55.5,55.56,55.41,55.5,18900.0
2012-08-13 15:00:00,55.5,55.54,55.28,55.31,16100.0,55.5,55.54,55.28,55.31,16100.0
2012-08-13 15:30:00,55.32,55.45,55.3,55.44,40600.0,55.32,55.45,55.3,55.44,40600.0
2012-08-14 09:30:00,55.53,55.75,55.37,55.44,24000.0,55.53,55.75,55.37,55.44,24000.0
2012-08-14 10:00:00,55.44,55.8,55.41,55.65,24100.0,55.44,55.8,55.41,55.65,24100.0
2012-08-14 10:30:00,55.6,56.05,55.6,56.05,26700.0,55.6,56.05,55.6,56.05,26700.0
2012-08-14 11:00:00,56.08,56.13,55.97,56.12,10700.0,56.08,56.13,55.97,56.12,10700.0
2012-08-14 11:30:00,56.13,56.28,56.06,56.17,44700.0,56.13,56.28,56.06,56.17,44700.0
2012-08-14 12:00:00,56.16,56.3,56.09,56.17,12400.0,56.16,56.3,56.09,56.17,12400.0
2012-08-14 12:30:00,56.19,56.19,55.95,56.01,29400.0,56.19,56.19,55.95,56.01,29400.0
2012-08-14 13:00:00,55.99,56.09,55.9,56.05,21800.0,55.99,56.09,55.9,56.05,21800.0
2012-08-14 13:30:00,56.05,56.26,56.0,56.19,22200.0,56.05,56.26,56.0,56.19,22200.0
2012-08-14 14:00:00,56.23,56.35,56.15,56.16,15800.0,56.23,56.35,56.15,56.16,15800.0
2012-08-14 14:30:00,56.19,56.28,56.17,56.28,8800.0,56.19,56.28,56.17,56.28,8800.0
2012-08-14 15:00:00,56.28,56.28,56.01,56.02,13400.0,56.28,56.28,56.01,56.02,13400.0
2012-08-14 15:30:00,56.04,56.18,55.98,56.11,72100.0,56.04,56.18,55.98,56.11,72100.0
2012-08-15 09:30:00,55.89,56.13,55.5,56.13,29400.0,55.89,56.13,55.5,56.13,29400.0
2012-08-15 10:00:00,56.21,56.32,56.14,56.15,14800.0,56.21,56.32,56.14,56.15,14800.0
2012-08-15 10:30:00,56.18,56.32,56.13,56.32,9500.0,56.18,56.32,56.13,56.32,9500.0
2012-08-15 11:00:00,56.32,56.32,56.25,56.3,10100.0,56.32,56.32,56.25,56.3,10100.0
2012-08-15 11:30:00,56.27,56.5,56.24,56.33,15400.0,56.27,56.5,56.24,56.33,15400.0
2012-08-15 12:00:00,56.35,56.49,56.35,56.47,4300.0,56.35,56.49,56.35,56.47,4300.0
2012-08-15 12:30:00,56.44,56.6,56.42,56.6,10000.0,56.44,56.6,56.42,56.6,10000.0
2012-08-15 13:00:00,56.58,56.73,56.57,56.7,15600.0,56.58,56.73,56.57,56.7,15600.0
2012-08-15 13:30:00,56.71,56.81,56.66,56.75,55400.0,56.71,56.81,56.66,56.75,55400.0
2012-08-15 14:00:00,56.76,56.81,56.7,56.81,13000.0,56.76,56.81,56.7,56.81,13000.0
2012-08-15 14:30:00,56.81,57.03,56.8,56.92,49200.0,56.81,57.03,56.8,56.92,49200.0
2012-08-15 15:00:00,56.93,56.96,56.7,56.79,25900.0,56.93,56.96,56.7,56.79,25900.0
2012-08-15 15:30:00,56.77,56.79,56.67,56.79,65800.0,56.77,56.79,56.67,56.79,65800.0
2012-08-16 09:30:00,56.72,56.82,56.15,56.3,20000.0,56.72,56.82,56.15,56.3,20000.0
2012-08-16 10:00:00,56.29,56.71,56.15,56.65,14300.0,56.29,56.71,56.15,56.65,14300.0
2012-08-16 10:30:00,56.71,56.79,56.5,56.79,9700.0,56.71,56.79,56.5,56.79,9700.0
2012-08-16 11:00:00,56.77,56.85,56.46,56.48,62600.0,56.77,56.85,56.46,56.48,62600.0
2012-08-16 11:30:00,56.48,56.56,56.46,56.52,109500.0,56.48,56.56,56.46,56.52,109500.0
2012-08-16 12:00:00,56.52,56.53,56.4,56.42,10900.0,56.52,56.53,56.4,56.42,10900.0
2012-08-16 12:30:00,56.45,56.51,56.4,56.45,9000.0,56.45,56.51,56.4,56.45,9000.0
2012-08-16 13:00:00,56.44,56.47,56.35,56.35,6800.0,56.44,56.47,56.35,56.35,6800.0
2012-08-16 13:30:00,56.35,56.41,56.29,56.39,28300.0,56.35,56.41,56.29,56.39,28300.0
2012-08-16 14:00:00,56.38,56.48,56.36,56.4,18100.0,56.38,56.48,56.36,56.4,18100.0
2012-08-16 14:30:00,56.41,56.41,56.31,56.31,36300.0,56.41,56.41,56.31,56.31,36300.0
2012-08-16 15:00:00,56.32,56.38,56.28,56.33,38300.0,56.32,56.38,56.28,56.33,38300.0
2012-08-16 15:30:00,56.35,56.35,56.13,56.29,74300.0,56.35,56.35,56.13,56.29,74300.0
2012-08-17 09:30:00,56.33,56.49,56.09,56.18,19200.0,56.33,56.49,56.09,56.18,19200.0
2012-08-17 10:00:00,56.2,56.27,56.03,56.03,37100.0,56.2,56.27,56.03,56.03,37100.0
2012-08-17 10:30:00,56.04,56.18,56.04,56.15,50200.0,56.04,56.18,56.04,56.15,50200.0
2012-08-17 11:00:00,56.14,56.27,56.04,56.08,33800.0,56.14,56.27,56.04,56.08,33800.0
2012-08-17 11:30:00,56.08,56.16,56.04,56.12,14500.0,56.08,56.16,56.04,56.12,14500.0
2012-08-17 12:00:00,56.14,56.34,56.14,56.34,9900.0,56.14,56.34,56.14,56.34,9900.0
2012-08-17 12:30:00,56.36,56.36,56.12,56.13,25800.0,56.36,56.36,56.12,56.13,25800.0
2012-08-17 13:00:00,56.17,56.26,56.12,56.17,44100.0,56.17,56.26,56.12,56.17,44100.0
2012-08-17 13:30:00,56.2,56.24,56.14,56.2,15600.0,56.2,56.24,56.14,56.2,15600.0
2012-08-17 14:00:00,56.19,56.25,56.15,56.18,31000.0,56.19,56.25,56.15,56.18,31000.0
2012-08-17 14:30:00,56.19,56.32,56.14,56.28,33500.0,56.19,56.32,56.14,56.28,33500.0
2012-08-17 15:00:00,56.27,56.34,56.14,56.16,14100.0,56.27,56.34,56.14,56.16,14100.0
2012-08-17 15:30:00,56.17,56.27,56.16,56.2,41500.0,56.17,56.27,56.16,56.2,41500.0
2012-08-20 09:30:00,56.17,56.36,55.98,56.08,67500.0,56.17,56.36,55.98,56.08,67500.0
2012-08-20 10:00:00,56.09,56.15,55.87,56.02,27300.0,56.09,56.15,55.87,56.02,27300.0
2012-08-20 10:30:00,56.02,56.07,55.88,55.93,7000.0,56.02,56.07,55.88,55.93,7000.0
2012-08-20 11:00:00,55.93,55.93,55.7,55.78,11000.0,55.93,55.93,55.7,55.78,11000.0
2012-08-20 11:30:00,55.75,55.88,55.65,55.7,23000.0,55.75,55.88,55.65,55.7,23000.0
2012-08-20 12:00:00,55.75,55.87,55.69,55.82,32400.0,55.75,55.87,55.69,55.82,32400.0
2012-08-20 12:30:00,55.82,55.85,55.57,55.66,32000.0,55.82,55.85,55.57,55.66,32000.0
2012-08-20 13:00:00,55.64,55.82,55.61,55.82,6200.0,55.64,55.82,55.61,55.82,6200.0
2012-08-20 13:30:00,55.8,55.88,55.64,55.72,68900.0,55.8,55.88,55.64,55.72,68900.0
2012-08-20 14:00:00,55.72,56.0,55.72,56.0,31300.0,55.72,56.0,55.72,56.0,31300.0
2012-08-20 14:30:00,56.02,56.03,55.75,55.88,30200.0,56.02,56.03,55.75,55.88,30200.0
2012-08-20 15:00:00,55.88,56.02,55.86,55.9,34000.0,55.88,56.02,55.86,55.9,34000.0
2012-08-20 15:30:00,55.92,56.0,55.79,55.91,81400.0,55.92,56.0,55.79,55.91,81400.0
2012-08-21 09:30:00,56.07,56.48,55.92,56.04,15500.0,56.07,56.48,55.92,56.04,15500.0
2012-08-21 10:00:00,56.07,56.17,55.73,55.92,79700.0,56.07,56.17,55.73,55.92,79700.0
2012-08-21 10:30:00,55.92,56.06,55.84,55.9,80100.0,55.92,56.06,55.84,55.9,80100.0
2012-08-21 11:00:00,55.95,56.04,55.8,55.91,24100.0,55.95,56.04,55.8,55.91,24100.0
2012-08-21 11:30:00,55.86,55.95,55.64,55.66,38700.0,55.86,55.95,55.64,55.66,38700.0
2012-08-21 12:00:00,55.64,55.71,55.52,55.6,40200.0,55.64,55.71,55.52,55.6,40200.0
2012-08-21 12:30:00,55.59,55.75,55.54,55.75,9400.0,55.59,55.75,55.54,55.75,9400.0
2012-08-21 13:00:00,55.71,55.74,55.53,55.6,36900.0,55.71,55.74,55.53,55.6,36900.0
2012-08-21 13:30:00,55.61,55.69,55.25,55.55,35500.0,55.61,55.69,55.25,55.55,35500.0
2012-08-21 14:00:00,55.52,55.6,55.36,55.38,27000.0,55.52,55.6,55.36,55.38,27000.0
2012-08-21 14:30:00,55.39,55.39,55.22,55.26,32900.0,55.39,55.39,55.22,55.26,32900.0
2012-08-21 15:00:00,55.26,55.31,55.17,55.2,46000.0,55.26,55.31,55.17,55.2,46000.0
2012-08-21 15:30:00,55.23,55.29,55.2,55.22,89800.0,55.23,55.29,55.2,55.22,89800.0
2012-08-22 09:30:00,55.3,55.48,54.76,55.13,56800.0,55.3,55.48,54.76,55.13,56800.0
2012-08-22 10:00:00,55.2,55.23,54.87,55.11,23300.0,55.2,55.23,54.87,55.11,23300.0
2012-08-22 10:30:00,55.11,55.15,54.86,55.02,24900.0,55.11,55.15,54.86,55.02,24900.0
2012-08-22 11:00:00,55.03,55.12,54.71,54.88,54800.0,55.03,55.12,54.71,54.88,54800.0
2012-08-22 11:30:00,54.9,55.15,54.88,55.0,43900.0,54.9,55.15,54.88,55.0,43900.0
2012-08-22 12:00:00,55.01,55.18,55.0,55.09,30200.0,55.01,55.18,55.0,55.09,30200.0
2012-08-22 12:30:00,55.08,55.3,55.03,55.29,8300.0,55.08,55.3,55.03,55.29,8300.0
2012-08-22 13:00:00,55.28,55.39,55.25,55.33,13400.0,55.28,55.39,55.25,55.33,13400.0
2012-08-22 13:30:00,55.29,55.36,55.27,55.36,8600.0,55.29,55.36,55.27,55.36,8600.0
2012-08-22 14:00:00,55.35,55.59,55.33,55.47,16600.0,55.35,55.59,55.33,55.47,16600.0
2012-08-22 14:30:00,55.48,55.65,55.44,55.58,19000.0,55.48,55.65,55.44,55.58,19000.0
2012-08-22 15:00:00,55.57,55.62,55.38,55.44,20300.0,55.57,55.62,55.38,55.44,20300.0
2012-08-22 15:30:00,55.46,55.49,55.31,55.36,50900.0,55.46,55.49,55.31,55.36,50900.0
2012-08-23 09:30:00,55.34,55.55,55.07,55.21,15600.0,55.34,55.55,55.07,55.21,15600.0
2012-08-23 10:00:00,55.24,55.48,55.24,55.47,8700.0,55.24,55.48,55.24,55.47,8700.0
2012-08-23 10:30:00,55.43,55.51,55.39,55.45,33000.0,55.43,55.51,55.39,55.45,33000.0
2012-08-23 11:00:00,55.44,55.52,55.31,55.44,21000.0,55.44,55.52,55.31,55.44,21000.0
2012-08-23 11:30:00,55.42,55.48,55.25,55.37,4100.0,55.42,55.48,55.25,55.37,4100.0
2012-08-23 12:00:00,55.38,55.38,55.0,55.29,30200.0,55.38,55.38,55.0,55.29,30200.0
2012-08-23 12:30:00,55.28,55.44,55.23,55.32,24300.0,55.28,55.44,55.23,55.32,24300.0
2012-08-23 13:00:00,55.25,55.28,55.0,55.27,21000.0,55.25,55.28,55.0,55.27,21000.0
2012-08-23 13:30:00,55.3,55.38,55.04,55.38,44700.0,55.3,55.38,55.04,55.38,44700.0
2012-08-23 14:00:00,55.4,55.46,55.32,55.45,11300.0,55.4,55.46,55.32,55.45,11300.0
2012-08-23 14:30:00,55.45,55.52,55.41,55.41,11000.0,55.45,55.52,55.41,55.41,11000.0
2012-08-23 15:00:00,55.43,55.53,55.3,55.4,33000.0,55.43,55.53,55.3,55.4,33000.0
2012-08-23 15:30:00,55.4,55.43,55.21,55.22,38400.0,55.4,55.43,55.21,55.22,38400.0
2012-08-24 09:30:00,55.28,55.51,55.04,55.33,32500.0,55.28,55.51,55.04,55.33,32500.0
2012-08-24 10:00:00,55.33,55.52,55.25,55.52,9900.0,55.33,55.52,55.25,55.52,9900.0
2012-08-24 10:30:00,55.54,55.68,55.42,55.62,26700.0,55.54,55.68,55.42,55.62,26700.0
2012-08-24 11:00:00,55.63,55.65,55.56,55.58,11200.0,55.63,55.65,55.56,55.58,11200.0
2012-08-24 11:30:00,55.58,55.64,55.5,55.59,11000.0,55.58,55.64,55.5,55.59,11000.0
2012-08-24 12:00:00,55.56,55.6,55.17,55.38,31200.0,55.56,55.6,55.17,55.38,31200.0
2012-08-24 12:30:00,55.37,55.55,55.37,55.5,6800.0,55.37,55.55,55.37,55.5,6800.0
2012-08-24 13:00:00,55.51,55.51,55.42,55.48,4400.0,55.51,55.51,55.42,55.48,4400.0
2012-08-24 13:30:00,55.49,55.55,55.41,55.41,10800.0,55.49,55.55,55.41,55.41,10800.0
2012-08-24 14:00:00,55.43,55.48,55.39,55.46,8800.0,55.43,55.48,55.39,55.46,8800.0
2012-08-24 14:30:00,55.45,55.49,55.37,55.43,8600.0,55.45,55.49,55.37,55.43,8600.0
2012-08-24 15:00:00,55.46,55.54,55.44,55.48,11900.0,55.46,55.54,55.44,55.48,11900.0
2012-08-24 15:30:00,55.46,55.51,55.28,55.31,40100.0,55.46,55.51,55.28,55.31,40100.0
2012-08-27 09:30:00,55.64,55.85,55.54,55.66,24600.0,55.64,55.85,55.54,55.66,24600.0
2012-08-27 10:00:00,55.69,55.89,55.63,55.8,15800.0,55.69,55.89,55.63,55.8,15800.0
2012-08-27 10:30:00,55.87,55.91,55.76,55.81,9500.0,55.87,55.91,55.76,55.81,9500.0
2012-08-27 11:00:00,55.84,55.85,55.68,55.72,42400.0,55.84,55.85,55.68,55.72,42400.0
2012-08-27 11:30:00,55.72,55.76,55.56,55.56,11800.0,55.72,55.76,55.56,55.56,11800.0
2012-08-27 12:00:00,55.56,55.63,55.38,55.38,5400.0,55.56,55.63,55.38,55.38,5400.0
2012-08-27 12:30:00,55.37,55.37,55.25,55.32,8300.0,55.37,55.37,55.25,55.32,8300.0
2012-08-27 13:00:00,55.33,55.37,55.15,55.32,21600.0,55.33,55.37,55.15,55.32,21600.0
2012-08-27 13:30:00,55.37,55.38,55.18,55.21,18500.0,55.37,55.38,55.18,55.21,18500.0
2012-08-27 14:00:00,55.22,55.33,55.12,55.29,16600.0,55.22,55.33,55.12,55.29,16600.0
2012-08-27 14:30:00,55.3,55.32,55.18,55.21,21300.0,55.3,55.32,55.18,55.21,21300.0
2012-08-27 15:00:00,55.21,55.38,55.21,55.33,16800.0,55.21,55.38,55.21,55.33,16800.0
2012-08-27 15:30:00,55.32,55.33,55.16,55.25,55400.0,55.32,55.33,55.16,55.25,55400.0
2012-08-28 09:30:00,55.35,55.61,55.17,55.27,120100.0,55.35,55.61,55.17,55.27,120100.0
2012-08-28 10:00:00,55.23,55.66,55.23,55.66,87100.0,55.23,55.66,55.23,55.66,87100.0
2012-08-28 10:30:00,55.7,55.72,55.41,55.41,66300.0,55.7,55.72,55.41,55.41,66300.0
2012-08-28 11:00:00,55.39,55.39,55.06,55.22,16900.0,55.39,55.39,55.06,55.22,16900.0
2012-08-28 11:30:00,55.27,55.39,55.2,55.32,12300.0,55.27,55.39,55.2,55.32,12300.0
2012-08-28 12:00:00,55.43,55.64,55.34,55.64,22700.0,55.43,55.64,55.34,55.64,22700.0
2012-08-28 12:30:00,55.68,55.68,55.5,55.63,11000.0,55.68,55.68,55.5,55.63,11000.0
2012-08-28 13:00:00,55.63,55.88,55.52,55.73,101200.0,55.63,55.88,55.52,55.73,101200.0
2012-08-28 13:30:00,55.73,55.91,55.7,55.88,15800.0,55.73,55.91,55.7,55.88,15800.0
2012-08-28 14:00:00,55.87,55.94,55.71,55.82,64800.0,55.87,55.94,55.71,55.82,64800.0
2012-08-28 14:30:00,55.84,55.87,55.64,55.7,19300.0,55.84,55.87,55.64,55.7,19300.0
2012-08-28 15:00:00,55.71,55.89,55.61,55.64,165400.0,55.71,55.89,55.61,55.64,165400.0
2012-08-28 15:30:00,55.69,55.74,55.65,55.7,34400.0,55.69,55.74,55.65,55.7,34400.0
2012-08-29 09:30:00,55.83,55.98,55.58,55.75,10900.0,55.83,55.98,55.58,55.75,10900.0
2012-08-29 10:00:00,55.75,55.85,55.64,55.64,19500.0,55.75,55.85,55.64,55.64,19500.0
2012-08-29 10:30:00,55.65,55.65,55.4,55.4,4800.0,55.65,55.65,55.4,55.4,4800.0
2012-08-29 11:00:00,55.43,55.54,55.36,55.36,10600.0,55.43,55.54,55.36,55.36,10600.0
2012-08-29 11:30:00,55.37,55.48,55.35,55.42,5800.0,55.37,55.48,55.35,55.42,5800.0
2012-08-29 12:00:00,55.46,55.51,55.43,55.51,1300.0,55.46,55.51,55.43,55.51,1300.0
2012-08-29 12:30:00,55.5,55.56,55.38,55.41,22100.0,55.5,55.56,55.38,55.41,22100.0
2012-08-29 13:00:00,55.41,55.52,55.38,55.45,10400.0,55.41,55.52,55.38,55.45,10400.0
2012-08-29 13:30:00,55.45,55.59,55.35,55.35,22700.0,55.45,55.59,55.35,55.35,22700.0
2012-08-29 14:00:00,55.37,55.49,55.34,55.49,11700.0,55.37,55.49,55.34,55.49,11700.0
2012-08-29 14:30:00,55.46,55.5,55.23,55.27,23600.0,55.46,55.5,55.23,55.27,23600.0
2012-08-29 15:00:00,55.28,55.31,55.14,55.17,22700.0,55.28,55.31,55.14,55.17,22700.0
2012-08-29 15:30:00,55.21,55.36,55.21,55.28,38600.0,55.21,55.36,55.21,55.28,38600.0
2012-08-30 09:30:00,55.03,55.07,54.56,54.57,84000.0,55.03,55.07,54.56,54.57,84000.0
2012-08-30 10:00:00,54.57,54.67,54.05,54.09,66700.0,54.57,54.67,54.05,54.09,66700.0
2012-08-30 10:30:00,54.06,54.1,53.72,53.96,48200.0,54.06,54.1,53.72,53.96,48200.0
2012-08-30 11:00:00,53.96,54.03,53.88,54.0,22800.0,53.96,54.03,53.88,54.0,22800.0
2012-08-30 11:30:00,54.01,54.09,53.9,53.92,33600.0,54.01,54.09,53.9,53.92,33600.0
2012-08-30 12:00:00,53.94,54.01,53.84,53.96,31700.0,53.94,54.01,53.84,53.96,31700.0
2012-08-30 12:30:00,53.96,54.05,53.96,54.01,20200.0,53.96,54.05,53.96,54.01,20200.0
2012-08-30 13:00:00,54.0,54.02,53.86,53.98,34500.0,54.0,54.02,53.86,53.98,34500.0
2012-08-30 13:30:00,53.99,54.03,53.94,53.97,22000.0,53.99,54.03,53.94,53.97,22000.0
2012-08-30 14:00:00,53.97,54.3,53.96,54.08,20800.0,53.97,54.3,53.96,54.08,20800.0
2012-08-30 14:30:00,54.09,54.15,53.99,54.01,23900.0,54.09,54.15,53.99,54.01,23900.0
2012-08-30 15:00:00,54.01,54.19,54.01,54.1,33000.0,54.01,54.19,54.01,54.1,33000.0
2012-08-30 15:30:00,54.11,54.19,53.91,53.92,112700.0,54.11,54.19,53.91,53.92,112700.0
2012-08-31 09:30:00,54.26,54.4,53.95,54.05,77800.0,54.26,54.4,53.95,54.05,77800.0
2012-08-31 10:00:00,54.05,54.1,53.65,53.69,50400.0,54.05,54.1,53.65,53.69,50400.0
2012-08-31 10:30:00,53.7,53.93,53.55,53.86,34000.0,53.7,53.93,53.55,53.86,34000.0
2012-08-31 11:00:00,53.83,54.02,53.81,53.93,24900.0,53.83,54.02,53.81,53.93,24900.0
2012-08-31 11:30:00,53.93,54.11,53.92,54.08,11700.0,53.93,54.11,53.92,54.08,11700.0
2012-08-31 12:00:00,54.08,54.08,53.75,53.84,13500.0,54.08,54.08,53.75,53.84,13500.0
2012-08-31 12:30:00,53.86,54.05,53.71,53.98,17100.0,53.86,54.05,53.71,53.98,17100.0
2012-08-31 13:00:00,54.03,54.08,53.87,53.92,16700.0,54.03,54.08,53.87,53.92,16700.0
2012-08-31 13:30:00,53.94,54.14,53.94,54.03,17300.0,53.94,54.14,53.94,54.03,17300.0
2012-08-31 14:00:00,54.03,54.23,54.03,54.1,16800.0,54.03,54.23,54.03,54.1,16800.0
2012-08-31 14:30:00,54.11,54.15,54.06,54.07,15000.0,54.11,54.15,54.06,54.07,15000.0
2012-08-31 15:00:00,54.09,54.12,53.94,54.05,14800.0,54.09,54.12,53.94,54.05,14800.0
2012-08-31 15:30:00,54.05,54.2,53.95,54.12,25600.0,54.05,54.2,53.95,54.12,25600.0
2012-09-04 09:30:00,54.2,54.43,54.0,54.25,41900.0,54.2,54.43,54.0,54.25,41900.0
2012-09-04 10:00:00,54.25,54.4,54.03,54.35,41900.0,54.25,54.4,54.03,54.35,41900.0
2012-09-04 10:30:00,54.38,54.6,54.31,54.51,62300.0,54.38,54.6,54.31,54.51,62300.0
2012-09-04 11:00:00,54.51,54.51,54.34,54.46,60100.0,54.51,54.51,54.34,54.46,60100.0
2012-09-04 11:30:00,54.48,54.54,54.45,54.51,48700.0,54.48,54.54,54.45,54.51,48700.0
2012-09-04 12:00:00,54.51,54.53,54.47,54.5,20000.0,54.51,54.53,54.47,54.5,20000.0
2012-09-04 12:30:00,54.52,54.87,54.5,54.87,30600.0,54.52,54.87,54.5,54.87,30600.0
2012-09-04 13:00:00,54.87,54.92,54.79,54.92,29600.0,54.87,54.92,54.79,54.92,29600.0
2012-09-04 13:30:00,54.93,54.96,54.81,54.88,27900.0,54.93,54.96,54.81,54.88,27900.0
2012-09-04 14:00:00,54.88,55.15,54.88,55.13,30500.0,54.88,55.15,54.88,55.13,30500.0
2012-09-04 14:30:00,55.13,55.52,54.88,55.5,126700.0,55.13,55.52,54.88,55.5,126700.0
2012-09-04 15:00:00,55.51,55.63,55.28,55.6,83000.0,55.51,55.63,55.28,55.6,83000.0
2012-09-04 15:30:00,55.62,55.71,55.57,55.66,118700.0,55.62,55.71,55.57,55.66,118700.0
2012-09-05 09:30:00,55.83,55.96,55.35,55.5,32000.0,55.83,55.96,55.35,55.5,32000.0
2012-09-05 10:00:00,55.5,55.67,55.45,55.61,17300.0,55.5,55.67,55.45,55.61,17300.0
2012-09-05 10:30:00,55.61,55.71,55.45,55.45,35800.0,55.61,55.71,55.45,55.45,35800.0
2012-09-05 11:00:00,55.5,55.68,55.46,55.68,26900.0,55.5,55.68,55.46,55.68,26900.0
2012-09-05 11:30:00,55.69,55.75,55.47,55.5,41700.0,55.69,55.75,55.47,55.5,41700.0
2012-09-05 12:00:00,55.5,55.77,55.48,55.51,36400.0,55.5,55.77,55.48,55.51,36400.0
2012-09-05 12:30:00,55.51,55.59,55.49,55.58,24300.0,55.51,55.59,55.49,55.58,24300.0
2012-09-05 13:00:00,55.57,55.59,55.39,55.49,23000.0,55.57,55.59,55.39,55.49,23000.0
2012-09-05 13:30:00,55.49,55.49,55.39,55.48,18500.0,55.49,55.49,55.39,55.48,18500.0
2012-09-05 14:00:00,55.48,55.7,55.47,55.7,19700.0,55.48,55.7,55.47,55.7,19700.0
2012-09-05 14:30:00,55.69,55.73,55.68,55.69,18300.0,55.69,55.73,55.68,55.69,18300.0
2012-09-05 15:00:00,55.71,55.71,55.47,55.49,79500.0,55.71,55.71,55.47,55.49,79500.0
2012-09-05 15:30:00,55.5,55.76,55.5,55.73,104400.0,55.5,55.76,55.5,55.73,104400.0
2012-09-06 09:30:00,55.94,56.25,55.75,55.96,36600.0,55.94,56.25,55.75,55.96,36600.0
2012-09-06 10:00:00,56.0,56.0,55.82,55.91,44500.0,56.0,56.0,55.82,55.91,44500.0
2012-09-06 10:30:00,55.91,55.94,55.82,55.85,19200.0,55.91,55.94,55.82,55.85,19200.0
2012-09-06 11:00:00,55.86,55.89,55.77,55.83,21500.0,55.86,55.89,55.77,55.83,21500.0
2012-09-06 11:30:00,55.82,55.85,55.71,55.71,24600.0,55.82,55.85,55.71,55.71,24600.0
2012-09-06 12:00:00,55.7,55.8,55.67,55.68,13500.0,55.7,55.8,55.67,55.68,13500.0
2012-09-06 12:30:00,55.66,55.76,55.64,55.72,10300.0,55.66,55.76,55.64,55.72,10300.0
2012-09-06 13:00:00,55.69,55.76,55.69,55.7,12200.0,55.69,55.76,55.69,55.7,12200.0
2012-09-06 13:30:00,55.7,55.73,55.69,55.71,20300.0,55.7,55.73,55.69,55.71,20300.0
2012-09-06 14:00:00,55.7,55.86,55.7,55.86,77200.0,55.7,55.86,55.7,55.86,77200.0
2012-09-06 14:30:00,55.85,56.01,55.68,55.7,33000.0,55.85,56.01,55.68,55.7,33000.0
2012-09-06 15:00:00,55.7,55.87,55.69,55.87,24200.0,55.7,55.87,55.69,55.87,24200.0
2012-09-06 15:30:00,55.87,55.89,55.66,55.69,64100.0,55.87,55.89,55.66,55.69,64100.0
2012-09-07 09:30:00,55.82,55.9,55.28,55.42,34500.0,55.82,55.9,55.28,55.42,34500.0
2012-09-07 10:00:00,55.45,55.53,55.34,55.4,9000.0,55.45,55.53,55.34,55.4,9000.0
2012-09-07 10:30:00,55.36,55.47,55.28,55.28,14600.0,55.36,55.47,55.28,55.28,14600.0
2012-09-07 11:00:00,55.28,55.34,55.11,55.16,14200.0,55.28,55.34,55.11,55.16,14200.0
2012-09-07 11:30:00,55.16,55.22,55.08,55.18,13600.0,55.16,55.22,55.08,55.18,13600.0
2012-09-07 12:00:00,55.18,55.2,55.06,55.11,10000.0,55.18,55.2,55.06,55.11,10000.0
2012-09-07 12:30:00,55.09,55.28,55.08,55.17,21900.0,55.09,55.28,55.08,55.17,21900.0
2012-09-07 13:00:00,55.2,55.29,55.06,55.18,29700.0,55.2,55.29,55.06,55.18,29700.0
2012-09-07 13:30:00,55.24,55.35,55.2,55.31,13000.0,55.24,55.35,55.2,55.31,13000.0
2012-09-07 14:00:00,55.31,55.31,55.18,55.21,20200.0,55.31,55.31,55.18,55.21,20200.0
2012-09-07 14:30:00,55.21,55.21,55.11,55.11,28500.0,55.21,55.21,55.11,55.11,28500.0
2012-09-07 15:00:00,55.11,55.14,55.06,55.11,14000.0,55.11,55.14,55.06,55.11,14000.0
2012-09-07 15:30:00,55.11,55.25,55.03,55.18,44100.0,55.11,55.25,55.03,55.18,44100.0
2012-09-10 09:30:00,55.02,55.2,54.25,54.47,91500.0,55.02,55.2,54.25,54.47,91500.0
2012-09-10 10:00:00,54.5,54.55,54.33,54.46,24900.0,54.5,54.55,54.33,54.46,24900.0
2012-09-10 10:30:00,54.47,54.56,54.29,54.49,39100.0,54.47,54.56,54.29,54.49,39100.0
2012-09-10 11:00:00,54.5,54.65,54.42,54.58,22700.0,54.5,54.65,54.42,54.58,22700.0
2012-09-10 11:30:00,54.61,54.98,54.49,54.53,62500.0,54.61,54.98,54.49,54.53,62500.0
2012-09-10 12:00:00,54.52,54.52,54.26,54.32,48100.0,54.52,54.52,54.26,54.32,48100.0
2012-09-10 12:30:00,54.29,54.3,53.95,54.02,73000.0,54.29,54.3,53.95,54.02,73000.0
2012-09-10 13:00:00,54.02,54.15,54.01,54.1,31400.0,54.02,54.15,54.01,54.1,31400.0
2012-09-10 13:30:00,54.13,54.37,54.12,54.29,20000.0,54.13,54.37,54.12,54.29,20000.0
2012-09-10 14:00:00,54.3,54.68,54.28,54.66,32000.0,54.3,54.68,54.28,54.66,32000.0
2012-09-10 14:30:00,54.66,54.82,54.65,54.65,19700.0,54.66,54.82,54.65,54.65,19700.0
2012-09-10 15:00:00,54.67,54.72,54.56,54.57,208900.0,54.67,54.72,54.56,54.57,208900.0
2012-09-10 15:30:00,54.57,54.86,54.53,54.86,113000.0,54.57,54.86,54.53,54.86,113000.0
2012-09-11 09:30:00,54.8,55.06,54.76,54.97,41900.0,54.8,55.06,54.76,54.97,41900.0
2012-09-11 10:00:00,54.98,55.02,54.86,54.97,59200.0,54.98,55.02,54.86,54.97,59200.0
2012-09-11 10:30:00,55.0,55.1,54.94,55.08,30600.0,55.0,55.1,54.94,55.08,30600.0
2012-09-11 11:00:00,55.09,55.2,55.03,55.15,17700.0,55.09,55.2,55.03,55.15,17700.0
2012-09-11 11:30:00,55.15,55.33,55.12,55.18,16100.0,55.15,55.33,55.12,55.18,16100.0
2012-09-11 12:00:00,55.18,55.3,55.11,55.3,14700.0,55.18,55.3,55.11,55.3,14700.0
2012-09-11 12:30:00,55.31,55.41,55.22,55.31,24000.0,55.31,55.41,55.22,55.31,24000.0
2012-09-11 13:00:00,55.31,55.42,55.31,55.36,14000.0,55.31,55.42,55.31,55.36,14000.0
2012-09-11 13:30:00,55.37,55.57,55.36,55.54,52500.0,55.37,55.57,55.36,55.54,52500.0
2012-09-11 14:00:00,55.52,55.52,55.37,55.37,70000.0,55.52,55.52,55.37,55.37,70000.0
2012-09-11 14:30:00,55.37,55.38,55.1,55.24,25600.0,55.37,55.38,55.1,55.24,25600.0
2012-09-11 15:00:00,55.25,55.27,55.03,55.05,48900.0,55.25,55.27,55.03,55.05,48900.0
2012-09-11 15:30:00,55.06,55.27,54.99,55.05,149400.0,55.06,55.27,54.99,55.05,149400.0
2012-09-12 09:30:00,55.18,55.38,54.77,54.87,20300.0,55.18,55.38,54.77,54.87,20300.0
2012-09-12 10:00:00,54.88,55.24,54.88,55.0,17300.0,54.88,55.24,54.88,55.0,17300.0
2012-09-12 10:30:00,55.0,55.02,54.88,54.89,13100.0,55.0,55.02,54.88,54.89,13100.0
2012-09-12 11:00:00,54.92,55.05,54.79,54.83,28800.0,54.92,55.05,54.79,54.83,28800.0
2012-09-12 11:30:00,54.85,54.88,54.64,54.74,39700.0,54.85,54.88,54.64,54.74,39700.0
2012-09-12 12:00:00,54.75,54.89,54.61,54.89,21400.0,54.75,54.89,54.61,54.89,21400.0
2012-09-12 12:30:00,54.93,54.97,54.82,54.93,18400.0,54.93,54.97,54.82,54.93,18400.0
2012-09-12 13:00:00,54.98,55.06,54.82,54.92,16000.0,54.98,55.06,54.82,54.92,16000.0
2012-09-12 13:30:00,54.91,55.07,54.91,55.03,6300.0,54.91,55.07,54.91,55.03,6300.0
2012-09-12 14:00:00,55.01,55.15,54.74,54.87,40700.0,55.01,55.15,54.74,54.87,40700.0
2012-09-12 14:30:00,54.9,54.93,54.74,54.85,18200.0,54.9,54.93,54.74,54.85,18200.0
2012-09-12 15:00:00,54.86,54.87,54.64,54.84,27000.0,54.86,54.87,54.64,54.84,27000.0
2012-09-12 15:30:00,54.84,54.84,54.68,54.69,54200.0,54.84,54.84,54.68,54.69,54200.0
2012-09-13 09:30:00,54.68,54.87,53.85,54.0,50300.0,54.68,54.87,53.85,54.0,50300.0
2012-09-13 10:00:00,53.99,54.24,53.81,53.97,23900.0,53.99,54.24,53.81,53.97,23900.0
2012-09-13 10:30:00,53.94,54.34,53.93,54.23,22500.0,53.94,54.34,53.93,54.23,22500.0
2012-09-13 11:00:00,54.23,54.33,54.0,54.17,29500.0,54.23,54.33,54.0,54.17,29500.0
2012-09-13 11:30:00,54.17,54.3,54.09,54.24,24300.0,54.17,54.3,54.09,54.24,24300.0
2012-09-13 12:00:00,54.23,54.3,54.18,54.2,53600.0,54.23,54.3,54.18,54.2,53600.0
2012-09-13 12:30:00,54.23,54.58,54.2,54.39,51700.0,54.23,54.58,54.2,54.39,51700.0
2012-09-13 13:00:00,54.45,54.82,54.45,54.82,32200.0,54.45,54.82,54.45,54.82,32200.0
2012-09-13 13:30:00,54.84,55.05,54.84,55.01,19500.0,54.84,55.05,54.84,55.01,19500.0
2012-09-13 14:00:00,55.05,55.15,54.95,55.08,18300.0,55.05,55.15,54.95,55.08,18300.0
2012-09-13 14:30:00,55.12,55.12,54.9,55.02,30100.0,55.12,55.12,54.9,55.02,30100.0
2012-09-13 15:00:00,55.01,55.14,54.95,55.14,19300.0,55.01,55.14,54.95,55.14,19300.0
2012-09-13 15:30:00,55.14,55.14,54.85,54.9,58600.0,55.14,55.14,54.85,54.9,58600.0
2012-09-14 09:30:00,55.2,56.5,55.03,56.43,67100.0,55.2,56.5,55.03,56.43,67100.0
2012-09-14 10:00:00,56.45,56.57,55.84,56.5,81300.0,56.45,56.57,55.84,56.5,81300.0
2012-09-14 10:30:00,56.52,56.53,55.94,56.03,95600.0,56.52,56.53,55.94,56.03,95600.0
2012-09-14 11:00:00,56.03,56.45,56.03,56.39,44600.0,56.03,56.45,56.03,56.39,44600.0
2012-09-14 11:30:00,56.37,56.37,56.0,56.14,29700.0,56.37,56.37,56.0,56.14,29700.0
2012-09-14 12:00:00,56.12,56.2,56.0,56.2,24900.0,56.12,56.2,56.0,56.2,24900.0
2012-09-14 12:30:00,56.21,56.23,56.15,56.16,16300.0,56.21,56.23,56.15,56.16,16300.0
2012-09-14 13:00:00,56.16,56.28,56.11,56.12,26300.0,56.16,56.28,56.11,56.12,26300.0
2012-09-14 13:30:00,56.11,56.49,56.11,56.45,26600.0,56.11,56.49,56.11,56.45,26600.0
2012-09-14 14:00:00,56.46,56.73,56.41,56.63,28000.0,56.46,56.73,56.41,56.63,28000.0
2012-09-14 14:30:00,56.63,56.82,56.59,56.81,35900.0,56.63,56.82,56.59,56.81,35900.0
2012-09-14 15:00:00,56.8,57.07,56.73,57.03,73400.0,56.8,57.07,56.73,57.03,73400.0
2012-09-14 15:30:00,57.03,57.29,57.03,57.17,152800.0,57.03,57.29,57.03,57.17,152800.0
2012-09-17 09:30:00,57.25,57.96,57.12,57.96,55400.0,57.25,57.96,57.12,57.96,55400.0
2012-09-17 10:00:00,57.93,58.16,57.7,58.12,61900.0,57.93,58.16,57.7,58.12,61900.0
2012-09-17 10:30:00,58.13,58.43,58.03,58.38,43100.0,58.13,58.43,58.03,58.38,43100.0
2012-09-17 11:00:00,58.37,58.4,58.23,58.33,46600.0,58.37,58.4,58.23,58.33,46600.0
2012-09-17 11:30:00,58.33,58.36,58.24,58.33,37500.0,58.33,58.36,58.24,58.33,37500.0
2012-09-17 12:00:00,58.31,58.33,58.27,58.29,23600.0,58.31,58.33,58.27,58.29,23600.0
2012-09-17 12:30:00,58.3,58.31,58.11,58.11,26000.0,58.3,58.31,58.11,58.11,26000.0
2012-09-17 13:00:00,58.12,58.12,57.78,57.98,35800.0,58.12,58.12,57.78,57.98,35800.0
2012-09-17 13:30:00,58.0,58.22,58.0,58.14,26300.0,58.0,58.22,58.0,58.14,26300.0
2012-09-17 14:00:00,58.13,58.14,57.87,57.97,25600.0,58.13,58.14,57.87,57.97,25600.0
2012-09-17 14:30:00,57.96,58.01,57.76,57.95,111300.0,57.96,58.01,57.76,57.95,111300.0
2012-09-17 15:00:00,57.94,58.15,57.92,58.14,57200.0,57.94,58.15,57.92,58.14,57200.0
2012-09-17 15:30:00,58.12,58.12,57.93,58.11,106200.0,58.12,58.12,57.93,58.11,106200.0
2012-09-18 09:30:00,58.09,58.29,57.86,58.01,24700.0,58.09,58.29,57.86,58.01,24700.0
2012-09-18 10:00:00,58.02,58.1,57.85,58.0,17500.0,58.02,58.1,57.85,58.0,17500.0
2012-09-18 10:30:00,57.98,58.28,57.98,58.16,17300.0,57.98,58.28,57.98,58.16,17300.0
2012-09-18 11:00:00,58.22,58.28,57.96,58.07,76000.0,58.22,58.28,57.96,58.07,76000.0
2012-09-18 11:30:00,58.05,58.06,57.79,57.79,18700.0,58.05,58.06,57.79,57.79,18700.0
2012-09-18 12:00:00,57.82,57.88,57.73,57.75,17100.0,57.82,57.88,57.73,57.75,17100.0
2012-09-18 12:30:00,57.77,57.87,57.7,57.87,13000.0,57.77,57.87,57.7,57.87,13000.0
2012-09-18 13:00:00,57.86,58.0,57.86,57.95,27700.0,57.86,58.0,57.86,57.95,27700.0
2012-09-18 13:30:00,57.95,57.98,57.68,57.7,18400.0,57.95,57.98,57.68,57.7,18400.0
2012-09-18 14:00:00,57.71,57.76,57.69,57.76,10500.0,57.71,57.76,57.69,57.76,10500.0
2012-09-18 14:30:00,57.78,57.99,57.78,57.85,17500.0,57.78,57.99,57.78,57.85,17500.0
2012-09-18 15:00:00,57.87,57.91,57.74,57.77,32600.0,57.87,57.91,57.74,57.77,32600.0
2012-09-18 15:30:00,57.77,58.05,57.75,57.94,107700.0,57.77,58.05,57.75,57.94,107700.0
2012-09-19 09:30:00,58.01,58.28,57.72,57.89,19900.0,58.01,58.28,57.72,57.89,19900.0
2012-09-19 10:00:00,57.86,57.94,57.69,57.7,22900.0,57.86,57.94,57.69,57.7,22900.0
2012-09-19 10:30:00,57.7,57.7,57.39,57.43,23900.0,57.7,57.7,57.39,57.43,23900.0
2012-09-19 11:00:00,57.41,57.55,57.39,57.51,32200.0,57.41,57.55,57.39,57.51,32200.0
2012-09-19 11:30:00,57.49,57.62,57.39,57.62,14300.0,57.49,57.62,57.39,57.62,14300.0
2012-09-19 12:00:00,57.62,57.65,57.47,57.63,9200.0,57.62,57.65,57.47,57.63,9200.0
2012-09-19 12:30:00,57.69,58.08,57.58,58.0,30100.0,57.69,58.08,57.58,58.0,30100.0
2012-09-19 13:00:00,57.97,58.13,57.68,57.83,55000.0,57.97,58.13,57.68,57.83,55000.0
2012-09-19 13:30:00,57.84,58.06,57.82,58.04,17900.0,57.84,58.06,57.82,58.04,17900.0
2012-09-19 14:00:00,58.04,58.32,58.01,58.2,15500.0,58.04,58.32,58.01,58.2,15500.0
2012-09-19 14:30:00,58.21,58.31,58.18,58.29,25700.0,58.21,58.31,58.18,58.29,25700.0
2012-09-19 15:00:00,58.28,58.33,58.14,58.25,28200.0,58.28,58.33,58.14,58.25,28200.0
2012-09-19 15:30:00,58.24,58.42,58.12,58.22,98400.0,58.24,58.42,58.12,58.22,98400.0
2012-09-20 09:30:00,57.89,58.75,57.89,58.65,55500.0,57.89,58.75,57.89,58.65,55500.0
2012-09-20 10:00:00,58.62,59.0,58.33,58.35,49100.0,58.62,59.0,58.33,58.35,49100.0
2012-09-20 10:30:00,58.35,58.39,58.09,58.28,37800.0,58.35,58.39,58.09,58.28,37800.0
2012-09-20 11:00:00,58.3,58.52,58.3,58.45,34100.0,58.3,58.52,58.3,58.45,34100.0
2012-09-20 11:30:00,58.4,58.44,58.18,58.25,35600.0,58.4,58.44,58.18,58.25,35600.0
2012-09-20 12:00:00,58.25,58.31,58.0,58.0,18000.0,58.25,58.31,58.0,58.0,18000.0
2012-09-20 12:30:00,58.0,58.1,57.95,58.02,15900.0,58.0,58.1,57.95,58.02,15900.0
2012-09-20 13:00:00,58.03,58.22,58.01,58.13,20800.0,58.03,58.22,58.01,58.13,20800.0
2012-09-20 13:30:00,58.14,58.15,58.02,58.1,26300.0,58.14,58.15,58.02,58.1,26300.0
2012-09-20 14:00:00,58.12,58.12,57.96,57.98,40800.0,58.12,58.12,57.96,57.98,40800.0
2012-09-20 14:30:00,58.0,58.04,57.98,58.03,28600.0,58.0,58.04,57.98,58.03,28600.0
2012-09-20 15:00:00,58.05,58.09,57.96,58.08,42300.0,58.05,58.09,57.96,58.08,42300.0
2012-09-20 15:30:00,58.07,58.18,58.01,58.06,75900.0,58.07,58.18,58.01,58.06,75900.0
2012-09-21 09:30:00,58.29,58.93,57.99,58.14,103800.0,58.29,58.93,57.99,58.14,103800.0
2012-09-21 10:00:00,58.11,58.42,58.06,58.38,17600.0,58.11,58.42,58.06,58.38,17600.0
2012-09-21 10:30:00,58.4,58.63,58.38,58.46,26200.0,58.4,58.63,58.38,58.46,26200.0
2012-09-21 11:00:00,58.44,58.63,58.25,58.25,35300.0,58.44,58.63,58.25,58.25,35300.0
2012-09-21 11:30:00,58.29,58.31,58.18,58.19,45700.0,58.29,58.31,58.18,58.19,45700.0
2012-09-21 12:00:00,58.16,58.21,57.97,58.03,48300.0,58.16,58.21,57.97,58.03,48300.0
2012-09-21 12:30:00,58.01,58.07,57.71,57.73,24400.0,58.01,58.07,57.71,57.73,24400.0
2012-09-21 13:00:00,57.73,57.91,57.66,57.71,39200.0,57.73,57.91,57.66,57.71,39200.0
2012-09-21 13:30:00,57.71,57.8,57.64,57.72,52500.0,57.71,57.8,57.64,57.72,52500.0
2012-09-21 14:00:00,57.69,57.74,57.47,57.52,42000.0,57.69,57.74,57.47,57.52,42000.0
2012-09-21 14:30:00,57.51,57.55,57.33,57.46,59600.0,57.51,57.55,57.33,57.46,59600.0
2012-09-21 15:00:00,57.45,57.62,57.34,57.48,75700.0,57.45,57.62,57.34,57.48,75700.0
2012-09-21 15:30:00,57.47,57.83,57.29,57.78,260600.0,57.47,57.83,57.29,57.78,260600.0
2012-09-24 09:30:00,57.67,58.15,57.43,58.05,44600.0,57.67,58.15,57.43,58.05,44600.0
2012-09-24 10:00:00,58.05,58.41,57.73,58.23,82400.0,58.05,58.41,57.73,58.23,82400.0
2012-09-24 10:30:00,58.22,58.49,58.15,58.21,43300.0,58.22,58.49,58.15,58.21,43300.0
2012-09-24 11:00:00,58.25,58.42,58.15,58.28,49200.0,58.25,58.42,58.15,58.28,49200.0
2012-09-24 11:30:00,58.28,58.42,58.13,58.19,37700.0,58.28,58.42,58.13,58.19,37700.0
2012-09-24 12:00:00,58.19,58.32,58.12,58.21,29800.0,58.19,58.32,58.12,58.21,29800.0
2012-09-24 12:30:00,58.17,58.31,58.12,58.23,38900.0,58.17,58.31,58.12,58.23,38900.0
2012-09-24 13:00:00,58.23,58.36,58.16,58.27,30000.0,58.23,58.36,58.16,58.27,30000.0
2012-09-24 13:30:00,58.25,58.39,58.2,58.31,34900.0,58.25,58.39,58.2,58.31,34900.0
2012-09-24 14:00:00,58.29,58.49,58.23,58.47,22600.0,58.29,58.49,58.23,58.47,22600.0
2012-09-24 14:30:00,58.47,58.48,58.29,58.29,30000.0,58.47,58.48,58.29,58.29,30000.0
2012-09-24 15:00:00,58.28,58.47,58.15,58.36,106100.0,58.28,58.47,58.15,58.36,106100.0
2012-09-24 15:30:00,58.35,58.42,58.05,58.35,172900.0,58.35,58.42,58.05,58.35,172900.0
2012-09-25 09:30:00,58.37,58.52,57.82,58.02,28600.0,58.37,58.52,57.82,58.02,28600.0
2012-09-25 10:00:00,58.08,58.43,58.04,58.3,18200.0,58.08,58.43,58.04,58.3,18200.0
2012-09-25 10:30:00,58.33,58.33,58.13,58.21,15200.0,58.33,58.33,58.13,58.21,15200.0
2012-09-25 11:00:00,58.22,58.36,58.19,58.25,31700.0,58.22,58.36,58.19,58.25,31700.0
2012-09-25 11:30:00,58.25,58.31,58.15,58.18,24700.0,58.25,58.31,58.15,58.18,24700.0
2012-09-25 12:00:00,58.16,58.17,57.99,58.06,27300.0,58.16,58.17,57.99,58.06,27300.0
2012-09-25 12:30:00,58.03,58.22,58.02,58.13,67900.0,58.03,58.22,58.02,58.13,67900.0
2012-09-25 13:00:00,58.14,58.17,58.02,58.04,28600.0,58.14,58.17,58.02,58.04,28600.0
2012-09-25 13:30:00,58.05,58.1,58.0,58.03,38800.0,58.05,58.1,58.0,58.03,38800.0
2012-09-25 14:00:00,58.04,58.08,57.77,57.77,40000.0,58.04,58.08,57.77,57.77,40000.0
2012-09-25 14:30:00,57.79,57.92,57.77,57.77,23700.0,57.79,57.92,57.77,57.77,23700.0
2012-09-25 15:00:00,57.77,57.86,57.64,57.8,54600.0,57.77,57.86,57.64,57.8,54600.0
2012-09-25 15:30:00,57.8,57.8,57.45,57.52,66800.0,57.8,57.8,57.45,57.52,66800.0
2012-09-26 09:30:00,57.68,57.93,56.77,56.86,49900.0,57.68,57.93,56.77,56.86,49900.0
2012-09-26 10:00:00,56.85,56.88,56.63,56.65,31600.0,56.85,56.88,56.63,56.65,31600.0
2012-09-26 10:30:00,56.62,56.88,56.22,56.71,28300.0,56.62,56.88,56.22,56.71,28300.0
2012-09-26 11:00:00,56.63,56.82,56.51,56.62,18700.0,56.63,56.82,56.51,56.62,18700.0
2012-09-26 11:30:00,56.59,56.64,56.34,56.57,21100.0,56.59,56.64,56.34,56.57,21100.0
2012-09-26 12:00:00,56.56,56.6,56.31,56.37,17600.0,56.56,56.6,56.31,56.37,17600.0
2012-09-26 12:30:00,56.36,56.76,56.36,56.73,22300.0,56.36,56.76,56.36,56.73,22300.0
2012-09-26 13:00:00,56.74,56.82,56.71,56.79,15100.0,56.74,56.82,56.71,56.79,15100.0
2012-09-26 13:30:00,56.78,56.86,56.77,56.79,14400.0,56.78,56.86,56.77,56.79,14400.0
2012-09-26 14:00:00,56.81,56.99,56.8,56.86,45900.0,56.81,56.99,56.8,56.86,45900.0
2012-09-26 14:30:00,56.86,57.05,56.83,56.9,70800.0,56.86,57.05,56.83,56.9,70800.0
2012-09-26 15:00:00,56.91,56.91,56.67,56.67,39700.0,56.91,56.91,56.67,56.67,39700.0
2012-09-26 15:30:00,56.66,56.76,56.43,56.53,104900.0,56.66,56.76,56.43,56.53,104900.0
2012-09-27 09:30:00,56.64,57.11,56.25,56.26,28400.0,56.64,57.11,56.25,56.26,28400.0
2012-09-27 10:00:00,56.3,56.69,56.12,56.61,19100.0,56.3,56.69,56.12,56.61,19100.0
2012-09-27 10:30:00,56.54,56.81,56.53,56.6,13200.0,56.54,56.81,56.53,56.6,13200.0
2012-09-27 11:00:00,56.63,56.63,56.4,56.49,8400.0,56.63,56.63,56.4,56.49,8400.0
2012-09-27 11:30:00,56.54,56.86,56.54,56.86,4700.0,56.54,56.86,56.54,56.86,4700.0
2012-09-27 12:00:00,56.86,56.96,56.75,56.83,11100.0,56.86,56.96,56.75,56.83,11100.0
2012-09-27 12:30:00,56.8,56.88,56.67,56.76,17100.0,56.8,56.88,56.67,56.76,17100.0
2012-09-27 13:00:00,56.72,56.92,56.72,56.85,16300.0,56.72,56.92,56.72,56.85,16300.0
2012-09-27 13:30:00,56.84,57.16,56.84,57.0,13400.0,56.84,57.16,56.84,57.0,13400.0
2012-09-27 14:00:00,57.01,57.01,56.78,56.95,19200.0,57.01,57.01,56.78,56.95,19200.0
2012-09-27 14:30:00,56.95,56.98,56.76,56.76,32400.0,56.95,56.98,56.76,56.76,32400.0
2012-09-27 15:00:00,56.78,56.79,56.36,56.36,109400.0,56.78,56.79,56.36,56.36,109400.0
2012-09-27 15:30:00,56.38,56.5,56.26,56.34,135400.0,56.38,56.5,56.26,56.34,135400.0
2012-09-28 09:30:00,56.31,57.38,55.9,56.09,54400.0,56.31,57.38,55.9,56.09,54400.0
2012-09-28 10:00:00,56.1,56.21,55.74,55.9,65000.0,56.1,56.21,55.74,55.9,65000.0
2012-09-28 10:30:00,55.9,56.08,55.79,55.96,32500.0,55.9,56.08,55.79,55.96,32500.0
2012-09-28 11:00:00,55.99,56.04,55.88,55.89,22400.0,55.99,56.04,55.88,55.89,22400.0
2012-09-28 11:30:00,55.95,56.04,55.79,56.0,36800.0,55.95,56.04,55.79,56.0,36800.0
2012-09-28 12:00:00,56.0,56.26,56.0,56.16,40000.0,56.0,56.26,56.0,56.16,40000.0
2012-09-28 12:30:00,56.15,56.15,55.93,55.99,35800.0,56.15,56.15,55.93,55.99,35800.0
2012-09-28 13:00:00,56.0,56.2,55.99,56.17,24100.0,56.0,56.2,55.99,56.17,24100.0
2012-09-28 13:30:00,56.17,56.38,56.08,56.12,42400.0,56.17,56.38,56.08,56.12,42400.0
2012-09-28 14:00:00,56.13,56.25,55.96,56.01,28500.0,56.13,56.25,55.96,56.01,28500.0
2012-09-28 14:30:00,56.01,56.29,55.97,56.09,43300.0,56.01,56.29,55.97,56.09,43300.0
2012-09-28 15:00:00,56.09,56.27,55.91,56.17,58300.0,56.09,56.27,55.91,56.17,58300.0
2012-09-28 15:30:00,56.17,56.22,55.79,55.87,127500.0,56.17,56.22,55.79,55.87,127500.0
2012-10-01 09:30:00,56.14,56.22,55.73,55.76,28000.0,56.14,56.22,55.73,55.76,28000.0
2012-10-01 10:00:00,55.83,56.18,55.81,56.08,42300.0,55.83,56.18,55.81,56.08,42300.0
2012-10-01 10:30:00,56.09,56.32,56.0,56.22,36700.0,56.09,56.32,56.0,56.22,36700.0
2012-10-01 11:00:00,56.26,56.54,56.25,56.4,32500.0,56.26,56.54,56.25,56.4,32500.0
2012-10-01 11:30:00,56.43,56.62,56.4,56.5,26000.0,56.43,56.62,56.4,56.5,26000.0
2012-10-01 12:00:00,56.51,56.64,56.41,56.58,20700.0,56.51,56.64,56.41,56.58,20700.0
2012-10-01 12:30:00,56.58,56.64,56.46,56.52,52800.0,56.58,56.64,56.46,56.52,52800.0
2012-10-01 13:00:00,56.51,56.61,56.34,56.61,39800.0,56.51,56.61,56.34,56.61,39800.0
2012-10-01 13:30:00,56.61,56.8,56.38,56.79,176600.0,56.61,56.8,56.38,56.79,176600.0
2012-10-01 14:00:00,56.8,56.87,56.48,56.85,121900.0,56.8,56.87,56.48,56.85,121900.0
2012-10-01 14:30:00,56.86,56.95,56.75,56.86,32400.0,56.86,56.95,56.75,56.86,32400.0
2012-10-01 15:00:00,56.91,56.91,56.46,56.67,170400.0,56.91,56.91,56.46,56.67,170400.0
2012-10-01 15:30:00,56.67,56.73,56.5,56.62,157900.0,56.67,56.73,56.5,56.62,157900.0
2012-10-02 09:30:00,56.97,58.52,56.94,58.52,61500.0,56.97,58.52,56.94,58.52,61500.0
2012-10-02 10:00:00,58.57,58.59,58.21,58.47,51500.0,58.57,58.59,58.21,58.47,51500.0
2012-10-02 10:30:00,58.47,58.88,58.29,58.49,74600.0,58.47,58.88,58.29,58.49,74600.0
2012-10-02 11:00:00,58.63,58.64,58.23,58.29,35800.0,58.63,58.64,58.23,58.29,35800.0
2012-10-02 11:30:00,58.29,58.48,58.05,58.26,36900.0,58.29,58.48,58.05,58.26,36900.0
2012-10-02 12:00:00,58.31,58.58,58.3,58.49,28400.0,58.31,58.58,58.3,58.49,28400.0
2012-10-02 12:30:00,58.55,58.63,58.47,58.56,24100.0,58.55,58.63,58.47,58.56,24100.0
2012-10-02 13:00:00,58.54,58.81,58.51,58.74,42100.0,58.54,58.81,58.51,58.74,42100.0
2012-10-02 13:30:00,58.7,58.82,58.51,58.58,30800.0,58.7,58.82,58.51,58.58,30800.0
2012-10-02 14:00:00,58.58,58.84,58.58,58.74,58600.0,58.58,58.84,58.58,58.74,58600.0
2012-10-02 14:30:00,58.75,58.88,58.68,58.81,43000.0,58.75,58.88,58.68,58.81,43000.0
2012-10-02 15:00:00,58.8,58.93,58.76,58.76,71100.0,58.8,58.93,58.76,58.76,71100.0
2012-10-02 15:30:00,58.75,59.0,58.72,58.93,148500.0,58.75,59.0,58.72,58.93,148500.0
2012-10-03 09:30:00,59.0,59.0,57.89,58.2,118000.0,59.0,59.0,57.89,58.2,118000.0
2012-10-03 10:00:00,58.2,58.41,57.93,58.24,40200.0,58.2,58.41,57.93,58.24,40200.0
2012-10-03 10:30:00,58.28,58.44,58.1,58.4,53600.0,58.28,58.44,58.1,58.4,53600.0
2012-10-03 11:00:00,58.4,58.54,58.3,58.33,41800.0,58.4,58.54,58.3,58.33,41800.0
2012-10-03 11:30:00,58.31,58.47,58.3,58.33,42400.0,58.31,58.47,58.3,58.33,42400.0
2012-10-03 12:00:00,58.34,58.38,58.14,58.31,23800.0,58.34,58.38,58.14,58.31,23800.0
2012-10-03 12:30:00,58.28,58.34,58.19,58.26,20000.0,58.28,58.34,58.19,58.26,20000.0
2012-10-03 13:00:00,58.22,58.28,58.22,58.26,17400.0,58.22,58.28,58.22,58.26,17400.0
2012-10-03 13:30:00,58.26,58.33,58.22,58.27,44500.0,58.26,58.33,58.22,58.27,44500.0
2012-10-03 14:00:00,58.27,58.35,58.19,58.2,57900.0,58.27,58.35,58.19,58.2,57900.0
2012-10-03 14:30:00,58.21,58.32,58.11,58.13,23000.0,58.21,58.32,58.11,58.13,23000.0
2012-10-03 15:00:00,58.13,58.33,58.13,58.25,32200.0,58.13,58.33,58.13,58.25,32200.0
2012-10-03 15:30:00,58.26,58.35,58.18,58.27,138800.0,58.26,58.35,58.18,58.27,138800.0
2012-10-04 09:30:00,58.33,58.71,58.1,58.7,57500.0,58.33,58.71,58.1,58.7,57500.0
2012-10-04 10:00:00,58.72,58.8,58.45,58.61,114900.0,58.72,58.8,58.45,58.61,114900.0
2012-10-04 10:30:00,58.59,58.59,58.15,58.33,143200.0,58.59,58.59,58.15,58.33,143200.0
2012-10-04 11:00:00,58.33,58.4,58.24,58.24,262700.0,58.33,58.4,58.24,58.24,262700.0
2012-10-04 11:30:00,58.28,58.42,58.25,58.28,28300.0,58.28,58.42,58.25,58.28,28300.0
2012-10-04 12:00:00,58.28,58.33,58.21,58.26,36900.0,58.28,58.33,58.21,58.26,36900.0
2012-10-04 12:30:00,58.24,58.28,58.08,58.11,19000.0,58.24,58.28,58.08,58.11,19000.0
2012-10-04 13:00:00,58.1,58.21,58.0,58.17,47300.0,58.1,58.21,58.0,58.17,47300.0
2012-10-04 13:30:00,58.19,58.3,58.14,58.26,17700.0,58.19,58.3,58.14,58.26,17700.0
2012-10-04 14:00:00,58.25,58.25,58.11,58.2,20200.0,58.25,58.25,58.11,58.2,20200.0
2012-10-04 14:30:00,58.19,58.25,58.02,58.06,52100.0,58.19,58.25,58.02,58.06,52100.0
2012-10-04 15:00:00,58.06,58.15,57.98,57.99,46800.0,58.06,58.15,57.98,57.99,46800.0
2012-10-04 15:30:00,57.99,58.0,57.9,58.0,68100.0,57.99,58.0,57.9,58.0,68100.0
2012-10-05 09:30:00,58.12,58.43,58.02,58.35,40500.0,58.12,58.43,58.02,58.35,40500.0
2012-10-05 10:00:00,58.36,58.42,58.2,58.28,76200.0,58.36,58.42,58.2,58.28,76200.0
2012-10-05 10:30:00,58.26,58.37,58.16,58.18,22400.0,58.26,58.37,58.16,58.18,22400.0
2012-10-05 11:00:00,58.2,58.31,57.95,58.0,25700.0,58.2,58.31,57.95,58.0,25700.0
2012-10-05 11:30:00,58.01,58.04,57.81,57.9,11200.0,58.01,58.04,57.81,57.9,11200.0
2012-10-05 12:00:00,57.85,57.87,57.68,57.71,15400.0,57.85,57.87,57.68,57.71,15400.0
2012-10-05 12:30:00,57.72,57.82,57.58,57.65,60500.0,57.72,57.82,57.58,57.65,60500.0
2012-10-05 13:00:00,57.72,57.72,57.57,57.58,31400.0,57.72,57.72,57.57,57.58,31400.0
2012-10-05 13:30:00,57.61,57.62,57.36,57.47,21800.0,57.61,57.62,57.36,57.47,21800.0
2012-10-05 14:00:00,57.48,57.53,57.39,57.43,23100.0,57.48,57.53,57.39,57.43,23100.0
2012-10-05 14:30:00,57.4,57.58,57.38,57.41,25400.0,57.4,57.58,57.38,57.41,25400.0
2012-10-05 15:00:00,57.44,57.48,57.17,57.22,53800.0,57.44,57.48,57.17,57.22,53800.0
2012-10-05 15:30:00,57.21,57.38,57.21,57.25,97100.0,57.21,57.38,57.21,57.25,97100.0
2012-10-08 09:30:00,57.11,57.19,56.89,57.0,27200.0,57.11,57.19,56.89,57.0,27200.0
2012-10-08 10:00:00,57.0,57.17,56.94,57.09,17500.0,57.0,57.17,56.94,57.09,17500.0
2012-10-08 10:30:00,57.12,57.18,56.96,57.0,13900.0,57.12,57.18,56.96,57.0,13900.0
2012-10-08 11:00:00,56.98,57.11,56.88,56.88,20900.0,56.98,57.11,56.88,56.88,20900.0
2012-10-08 11:30:00,56.88,57.06,56.87,57.0,11000.0,56.88,57.06,56.87,57.0,11000.0
2012-10-08 12:00:00,57.0,57.15,56.94,57.0,26100.0,57.0,57.15,56.94,57.0,26100.0
2012-10-08 12:30:00,57.0,57.05,56.94,56.99,23400.0,57.0,57.05,56.94,56.99,23400.0
2012-10-08 13:00:00,56.98,57.08,56.96,57.04,16000.0,56.98,57.08,56.96,57.04,16000.0
2012-10-08 13:30:00,57.06,57.16,56.99,57.1,12600.0,57.06,57.16,56.99,57.1,12600.0
2012-10-08 14:00:00,57.05,57.08,56.96,56.96,8500.0,57.05,57.08,56.96,56.96,8500.0
2012-10-08 14:30:00,56.99,57.03,56.87,56.87,21600.0,56.99,57.03,56.87,56.87,21600.0
2012-10-08 15:00:00,56.89,57.0,56.89,56.9,28400.0,56.89,57.0,56.89,56.9,28400.0
2012-10-08 15:30:00,56.88,57.0,56.85,56.87,57700.0,56.88,57.0,56.85,56.87,57700.0
2012-10-09 09:30:00,57.0,57.0,56.62,56.62,8900.0,57.0,57.0,56.62,56.62,8900.0
2012-10-09 10:00:00,56.63,56.74,56.5,56.57,11500.0,56.63,56.74,56.5,56.57,11500.0
2012-10-09 10:30:00,56.58,56.7,56.19,56.34,76600.0,56.58,56.7,56.19,56.34,76600.0
2012-10-09 11:00:00,56.32,56.39,56.17,56.18,21100.0,56.32,56.39,56.17,56.18,21100.0
2012-10-09 11:30:00,56.16,56.36,56.16,56.34,22300.0,56.16,56.36,56.16,56.34,22300.0
2012-10-09 12:00:00,56.32,56.39,56.27,56.32,19800.0,56.32,56.39,56.27,56.32,19800.0
2012-10-09 12:30:00,56.29,56.39,56.14,56.14,29700.0,56.29,56.39,56.14,56.14,29700.0
2012-10-09 13:00:00,56.18,56.35,56.13,56.23,29000.0,56.18,56.35,56.13,56.23,29000.0
2012-10-09 13:30:00,56.23,56.27,56.05,56.17,13400.0,56.23,56.27,56.05,56.17,13400.0
2012-10-09 14:00:00,56.15,56.3,56.14,56.28,11700.0,56.15,56.3,56.14,56.28,11700.0
2012-10-09 14:30:00,56.27,56.3,56.15,56.27,13800.0,56.27,56.3,56.15,56.27,13800.0
2012-10-09 15:00:00,56.29,56.33,56.1,56.1,38800.0,56.29,56.33,56.1,56.1,38800.0
2012-10-09 15:30:00,56.12,56.13,55.89,55.97,278200.0,56.12,56.13,55.89,55.97,278200.0
2012-10-10 09:30:00,56.08,56.39,55.97,56.25,66300.0,56.08,56.39,55.97,56.25,66300.0
2012-10-10 10:00:00,56.12,56.3,56.07,56.3,13300.0,56.12,56.3,56.07,56.3,13300.0
2012-10-10 10:30:00,56.27,56.29,55.95,55.95,56200.0,56.27,56.29,55.95,55.95,56200.0
2012-10-10 11:00:00,55.92,56.05,55.89,56.05,19200.0,55.92,56.05,55.89,56.05,19200.0
2012-10-10 11:30:00,56.04,56.07,55.84,55.93,28400.0,56.04,56.07,55.84,55.93,28400.0
2012-10-10 12:00:00,55.93,56.1,55.85,55.92,41200.0,55.93,56.1,55.85,55.92,41200.0
2012-10-10 12:30:00,55.92,56.02,55.87,55.9,19900.0,55.92,56.02,55.87,55.9,19900.0
2012-10-10 13:00:00,55.95,56.06,55.9,56.06,19700.0,55.95,56.06,55.9,56.06,19700.0
2012-10-10 13:30:00,56.03,56.12,55.99,56.11,14600.0,56.03,56.12,55.99,56.11,14600.0
2012-10-10 14:00:00,56.08,56.19,56.02,56.09,16000.0,56.08,56.19,56.02,56.09,16000.0
2012-10-10 14:30:00,56.08,56.13,56.01,56.08,15600.0,56.08,56.13,56.01,56.08,15600.0
2012-10-10 15:00:00,56.12,56.22,56.06,56.12,34400.0,56.12,56.22,56.06,56.12,34400.0
2012-10-10 15:30:00,56.12,56.3,56.04,56.18,185200.0,56.12,56.3,56.04,56.18,185200.0
2012-10-11 09:30:00,56.37,56.9,56.23,56.48,30700.0,56.37,56.9,56.23,56.48,30700.0
2012-10-11 10:00:00,56.49,56.82,56.49,56.61,23400.0,56.49,56.82,56.49,56.61,23400.0
2012-10-11 10:30:00,56.6,56.78,56.53,56.69,22500.0,56.6,56.78,56.53,56.69,22500.0
2012-10-11 11:00:00,56.69,57.01,56.69,57.0,8200.0,56.69,57.01,56.69,57.0,8200.0
2012-10-11 11:30:00,56.95,56.95,56.61,56.8,17000.0,56.95,56.95,56.61,56.8,17000.0
2012-10-11 12:00:00,56.81,56.99,56.73,56.88,11400.0,56.81,56.99,56.73,56.88,11400.0
2012-10-11 12:30:00,56.93,56.93,56.72,56.75,14100.0,56.93,56.93,56.72,56.75,14100.0
2012-10-11 13:00:00,56.77,56.77,56.48,56.75,37800.0,56.77,56.77,56.48,56.75,37800.0
2012-10-11 13:30:00,56.68,56.75,56.41,56.46,14400.0,56.68,56.75,56.41,56.46,14400.0
2012-10-11 14:00:00,56.5,56.64,56.26,56.63,10000.0,56.5,56.64,56.26,56.63,10000.0
2012-10-11 14:30:00,56.61,56.63,56.17,56.32,23600.0,56.61,56.63,56.17,56.32,23600.0
2012-10-11 15:00:00,56.34,56.61,56.33,56.57,12200.0,56.34,56.61,56.33,56.57,12200.0
2012-10-11 15:30:00,56.5,56.54,56.28,56.35,31600.0,56.5,56.54,56.28,56.35,31600.0
2012-10-12 09:30:00,56.36,56.51,56.0,56.34,36900.0,56.36,56.51,56.0,56.34,36900.0
2012-10-12 10:00:00,56.26,56.6,56.26,56.58,17000.0,56.26,56.6,56.26,56.58,17000.0
2012-10-12 10:30:00,56.61,56.61,56.31,56.36,18900.0,56.61,56.61,56.31,56.36,18900.0
2012-10-12 11:00:00,56.37,56.51,56.27,56.42,25600.0,56.37,56.51,56.27,56.42,25600.0
2012-10-12 11:30:00,56.34,56.43,56.03,56.36,9500.0,56.34,56.43,56.03,56.36,9500.0
2012-10-12 12:00:00,56.36,56.37,56.25,56.28,14600.0,56.36,56.37,56.25,56.28,14600.0
2012-10-12 12:30:00,56.28,56.35,56.26,56.3,17900.0,56.28,56.35,56.26,56.3,17900.0
2012-10-12 13:00:00,56.3,56.3,55.86,55.94,29200.0,56.3,56.3,55.86,55.94,29200.0
2012-10-12 13:30:00,55.93,55.97,55.69,55.76,12800.0,55.93,55.97,55.69,55.76,12800.0
2012-10-12 14:00:00,55.85,55.92,55.65,55.66,13600.0,55.85,55.92,55.65,55.66,13600.0
2012-10-12 14:30:00,55.62,55.62,55.16,55.59,71500.0,55.62,55.62,55.16,55.59,71500.0
2012-10-12 15:00:00,55.51,55.57,55.42,55.45,17500.0,55.51,55.57,55.42,55.45,17500.0
2012-10-12 15:30:00,55.46,55.55,55.3,55.34,61200.0,55.46,55.55,55.3,55.34,61200.0
2012-10-15 09:30:00,55.29,55.85,55.1,55.11,19100.0,55.29,55.85,55.1,55.11,19100.0
2012-10-15 10:00:00,55.13,55.26,55.05,55.17,29100.0,55.13,55.26,55.05,55.17,29100.0
2012-10-15 10:30:00,55.21,55.21,55.05,55.15,63300.0,55.21,55.21,55.05,55.15,63300.0
2012-10-15 11:00:00,55.19,55.5,55.19,55.5,8500.0,55.19,55.5,55.19,55.5,8500.0
2012-10-15 11:30:00,55.49,55.66,55.31,55.38,8400.0,55.49,55.66,55.31,55.38,8400.0
2012-10-15 12:00:00,55.33,55.45,55.31,55.45,7200.0,55.33,55.45,55.31,55.45,7200.0
2012-10-15 12:30:00,55.47,55.48,55.32,55.42,7900.0,55.47,55.48,55.32,55.42,7900.0
2012-10-15 13:00:00,55.51,55.53,55.22,55.4,9600.0,55.51,55.53,55.22,55.4,9600.0
2012-10-15 13:30:00,55.38,55.45,55.3,55.38,11600.0,55.38,55.45,55.3,55.38,11600.0
2012-10-15 14:00:00,55.32,55.41,55.11,55.15,15600.0,55.32,55.41,55.11,55.15,15600.0
2012-10-15 14:30:00,55.16,55.33,55.15,55.22,23500.0,55.16,55.33,55.15,55.22,23500.0
2012-10-15 15:00:00,55.21,55.38,55.13,55.21,63300.0,55.21,55.38,55.13,55.21,63300.0
2012-10-15 15:30:00,55.21,55.52,55.16,55.37,49900.0,55.21,55.52,55.16,55.37,49900.0
2012-10-16 09:30:00,55.55,55.79,55.32,55.72,20900.0,55.55,55.79,55.32,55.72,20900.0
2012-10-16 10:00:00,55.78,55.96,55.72,55.96,17900.0,55.78,55.96,55.72,55.96,17900.0
2012-10-16 10:30:00,55.96,55.97,55.55,55.69,19600.0,55.96,55.97,55.55,55.69,19600.0
2012-10-16 11:00:00,55.66,55.78,55.53,55.73,19400.0,55.66,55.78,55.53,55.73,19400.0
2012-10-16 11:30:00,55.75,55.78,55.63,55.69,12900.0,55.75,55.78,55.63,55.69,12900.0
2012-10-16 12:00:00,55.68,55.9,55.65,55.74,20100.0,55.68,55.9,55.65,55.74,20100.0
2012-10-16 12:30:00,55.73,55.97,55.72,55.95,54700.0,55.73,55.97,55.72,55.95,54700.0
2012-10-16 13:00:00,55.95,56.12,55.85,56.12,12500.0,55.95,56.12,55.85,56.12,12500.0
2012-10-16 13:30:00,56.12,56.15,55.87,55.9,18000.0,56.12,56.15,55.87,55.9,18000.0
2012-10-16 14:00:00,55.9,56.28,55.89,56.23,41100.0,55.9,56.28,55.89,56.23,41100.0
2012-10-16 14:30:00,56.23,56.39,56.17,56.39,45300.0,56.23,56.39,56.17,56.39,45300.0
2012-10-16 15:00:00,56.39,56.51,56.21,56.48,57000.0,56.39,56.51,56.21,56.48,57000.0
2012-10-16 15:30:00,56.49,56.64,56.45,56.61,158100.0,56.49,56.64,56.45,56.61,158100.0
2012-10-17 09:30:00,56.6,57.31,56.6,57.2,14300.0,56.6,57.31,56.6,57.2,14300.0
2012-10-17 10:00:00,57.26,57.59,57.26,57.52,18900.0,57.26,57.59,57.26,57.52,18900.0
2012-10-17 10:30:00,57.52,57.58,57.4,57.47,10300.0,57.52,57.58,57.4,57.47,10300.0
2012-10-17 11:00:00,57.43,57.63,57.28,57.56,25000.0,57.43,57.63,57.28,57.56,25000.0
2012-10-17 11:30:00,57.56,57.83,57.53,57.75,32300.0,57.56,57.83,57.53,57.75,32300.0
2012-10-17 12:00:00,57.75,58.38,57.75,58.32,30300.0,57.75,58.38,57.75,58.32,30300.0
2012-10-17 12:30:00,58.31,58.31,58.1,58.2,18700.0,58.31,58.31,58.1,58.2,18700.0
2012-10-17 13:00:00,58.17,58.2,57.77,57.9,26300.0,58.17,58.2,57.77,57.9,26300.0
2012-10-17 13:30:00,57.88,57.88,57.61,57.75,17400.0,57.88,57.88,57.61,57.75,17400.0
2012-10-17 14:00:00,57.7,57.75,57.54,57.65,18200.0,57.7,57.75,57.54,57.65,18200.0
2012-10-17 14:30:00,57.67,57.71,57.55,57.61,36200.0,57.67,57.71,57.55,57.61,36200.0
2012-10-17 15:00:00,57.58,57.63,57.37,57.38,69400.0,57.58,57.63,57.37,57.38,69400.0
2012-10-17 15:30:00,57.4,57.6,57.31,57.52,136700.0,57.4,57.6,57.31,57.52,136700.0
2012-10-18 09:30:00,57.54,57.76,56.66,56.69,28400.0,57.54,57.76,56.66,56.69,28400.0
2012-10-18 10:00:00,56.71,56.76,56.32,56.47,35000.0,56.71,56.76,56.32,56.47,35000.0
2012-10-18 10:30:00,56.47,56.49,56.29,56.38,23100.0,56.47,56.49,56.29,56.38,23100.0
2012-10-18 11:00:00,56.38,56.5,56.3,56.47,16600.0,56.38,56.5,56.3,56.47,16600.0
2012-10-18 11:30:00,56.47,56.73,56.41,56.64,15000.0,56.47,56.73,56.41,56.64,15000.0
2012-10-18 12:00:00,56.65,56.78,56.61,56.76,6600.0,56.65,56.78,56.61,56.76,6600.0
2012-10-18 12:30:00,56.76,56.98,56.57,56.57,57700.0,56.76,56.98,56.57,56.57,57700.0
2012-10-18 13:00:00,56.65,56.83,56.59,56.83,19700.0,56.65,56.83,56.59,56.83,19700.0
2012-10-18 13:30:00,56.77,56.8,56.67,56.79,13100.0,56.77,56.8,56.67,56.79,13100.0
2012-10-18 14:00:00,56.75,56.85,56.68,56.73,16700.0,56.75,56.85,56.68,56.73,16700.0
2012-10-18 14:30:00,56.78,56.86,56.69,56.86,12100.0,56.78,56.86,56.69,56.86,12100.0
2012-10-18 15:00:00,56.81,56.86,56.57,56.66,14300.0,56.81,56.86,56.57,56.66,14300.0
2012-10-18 15:30:00,56.67,56.84,56.45,56.47,88400.0,56.67,56.84,56.45,56.47,88400.0
2012-10-19 09:30:00,56.33,56.41,56.16,56.24,12500.0,56.33,56.41,56.16,56.24,12500.0
2012-10-19 10:00:00,56.3,56.36,56.09,56.1,17800.0,56.3,56.36,56.09,56.1,17800.0
2012-10-19 10:30:00,56.09,56.09,55.71,55.71,24000.0,56.09,56.09,55.71,55.71,24000.0
2012-10-19 11:00:00,55.71,55.76,55.38,55.44,16900.0,55.71,55.76,55.38,55.44,16900.0
2012-10-19 11:30:00,55.43,55.52,55.25,55.36,20900.0,55.43,55.52,55.25,55.36,20900.0
2012-10-19 12:00:00,55.38,55.38,54.8,54.88,36600.0,55.38,55.38,54.8,54.88,36600.0
2012-10-19 12:30:00,54.88,55.09,54.85,55.03,15800.0,54.88,55.09,54.85,55.03,15800.0
2012-10-19 13:00:00,55.02,55.12,54.99,55.12,20800.0,55.02,55.12,54.99,55.12,20800.0
2012-10-19 13:30:00,55.1,55.26,55.09,55.2,53600.0,55.1,55.26,55.09,55.2,53600.0
2012-10-19 14:00:00,55.15,55.24,55.06,55.07,22700.0,55.15,55.24,55.06,55.07,22700.0
2012-10-19 14:30:00,55.07,55.11,54.87,55.0,43700.0,55.07,55.11,54.87,55.0,43700.0
2012-10-19 15:00:00,55.02,55.3,54.88,55.15,44100.0,55.02,55.3,54.88,55.15,44100.0
2012-10-19 15:30:00,55.15,55.27,54.87,54.87,112600.0,55.15,55.27,54.87,54.87,112600.0
2012-10-22 09:30:00,54.0,54.23,53.75,53.96,93200.0,54.0,54.23,53.75,53.96,93200.0
2012-10-22 10:00:00,53.97,54.62,53.82,54.62,57500.0,53.97,54.62,53.82,54.62,57500.0
2012-10-22 10:30:00,54.66,54.71,54.34,54.66,26400.0,54.66,54.71,54.34,54.66,26400.0
2012-10-22 11:00:00,54.64,54.74,54.47,54.64,23800.0,54.64,54.74,54.47,54.64,23800.0
2012-10-22 11:30:00,54.63,54.85,54.6,54.69,16000.0,54.63,54.85,54.6,54.69,16000.0
2012-10-22 12:00:00,54.7,54.7,54.25,54.48,23600.0,54.7,54.7,54.25,54.48,23600.0
2012-10-22 12:30:00,54.48,54.55,54.38,54.45,49500.0,54.48,54.55,54.38,54.45,49500.0
2012-10-22 13:00:00,54.46,54.56,54.28,54.43,17500.0,54.46,54.56,54.28,54.43,17500.0
2012-10-22 13:30:00,54.36,54.46,54.05,54.15,19300.0,54.36,54.46,54.05,54.15,19300.0
2012-10-22 14:00:00,54.14,54.36,54.07,54.19,19200.0,54.14,54.36,54.07,54.19,19200.0
2012-10-22 14:30:00,54.19,54.4,54.07,54.22,21600.0,54.19,54.4,54.07,54.22,21600.0
2012-10-22 15:00:00,54.24,54.46,54.13,54.46,32900.0,54.24,54.46,54.13,54.46,32900.0
2012-10-22 15:30:00,54.44,54.63,54.34,54.47,67100.0,54.44,54.63,54.34,54.47,67100.0
2012-10-23 09:30:00,54.22,54.22,52.83,53.1,52800.0,54.22,54.22,52.83,53.1,52800.0
2012-10-23 10:00:00,53.13,53.36,53.1,53.13,32000.0,53.13,53.36,53.1,53.13,32000.0
2012-10-23 10:30:00,53.14,53.16,52.86,53.15,46600.0,53.14,53.16,52.86,53.15,46600.0
2012-10-23 11:00:00,53.16,53.26,52.86,52.89,74700.0,53.16,53.26,52.86,52.89,74700.0
2012-10-23 11:30:00,52.91,52.94,52.59,52.91,37800.0,52.91,52.94,52.59,52.91,37800.0
2012-10-23 12:00:00,52.93,53.28,52.87,53.26,31200.0,52.93,53.28,52.87,53.26,31200.0
2012-10-23 12:30:00,53.27,53.28,53.19,53.23,44200.0,53.27,53.28,53.19,53.23,44200.0
2012-10-23 13:00:00,53.21,53.34,53.04,53.13,30700.0,53.21,53.34,53.04,53.13,30700.0
2012-10-23 13:30:00,53.13,53.27,53.08,53.2,34500.0,53.13,53.27,53.08,53.2,34500.0
2012-10-23 14:00:00,53.2,53.4,53.12,53.28,24300.0,53.2,53.4,53.12,53.28,24300.0
2012-10-23 14:30:00,53.3,53.57,53.27,53.52,22000.0,53.3,53.57,53.27,53.52,22000.0
2012-10-23 15:00:00,53.55,53.89,53.55,53.75,48800.0,53.55,53.89,53.55,53.75,48800.0
2012-10-23 15:30:00,53.75,53.75,53.25,53.32,87900.0,53.75,53.75,53.25,53.32,87900.0
2012-10-24 09:30:00,46.91,47.0,45.09,45.7,1265400.0,46.91,47.0,45.09,45.7,1265400.0
2012-10-24 10:00:00,45.7,46.26,45.69,46.16,402200.0,45.7,46.26,45.69,46.16,402200.0
2012-10-24 10:30:00,46.15,46.4,46.06,46.25,246600.0,46.15,46.4,46.06,46.25,246600.0
2012-10-24 11:00:00,46.25,46.29,46.0,46.02,178700.0,46.25,46.29,46.0,46.02,178700.0
2012-10-24 11:30:00,46.02,46.5,46.0,46.45,167300.0,46.02,46.5,46.0,46.45,167300.0
2012-10-24 12:00:00,46.42,46.44,46.11,46.23,96700.0,46.42,46.44,46.11,46.23,96700.0
2012-10-24 12:30:00,46.23,46.28,46.02,46.03,157100.0,46.23,46.28,46.02,46.03,157100.0
2012-10-24 13:00:00,46.04,46.08,46.0,46.01,108300.0,46.04,46.08,46.0,46.01,108300.0
2012-10-24 13:30:00,46.01,46.25,45.92,46.03,169500.0,46.01,46.25,45.92,46.03,169500.0
2012-10-24 14:00:00,46.04,46.15,45.85,45.93,151900.0,46.04,46.15,45.85,45.93,151900.0
2012-10-24 14:30:00,45.93,45.94,45.76,45.82,109300.0,45.93,45.94,45.76,45.82,109300.0
2012-10-24 15:00:00,45.83,45.89,45.61,45.69,152500.0,45.83,45.89,45.61,45.69,152500.0
2012-10-24 15:30:00,45.68,45.72,44.96,44.98,613800.0,45.68,45.72,44.96,44.98,613800.0
2012-10-25 09:30:00,44.51,46.08,44.51,45.48,254200.0,44.51,46.08,44.51,45.48,254200.0
2012-10-25 10:00:00,45.48,45.68,45.34,45.6,104400.0,45.48,45.68,45.34,45.6,104400.0
2012-10-25 10:30:00,45.62,45.84,45.56,45.8,93200.0,45.62,45.84,45.56,45.8,93200.0
2012-10-25 11:00:00,45.8,45.91,45.71,45.91,104600.0,45.8,45.91,45.71,45.91,104600.0
2012-10-25 11:30:00,45.91,46.55,45.91,46.28,158800.0,45.91,46.55,45.91,46.28,158800.0
2012-10-25 12:00:00,46.27,46.27,45.69,46.03,67500.0,46.27,46.27,45.69,46.03,67500.0
2012-10-25 12:30:00,46.01,46.36,46.01,46.36,52500.0,46.01,46.36,46.01,46.36,52500.0
2012-10-25 13:00:00,46.38,46.5,46.2,46.48,47700.0,46.38,46.5,46.2,46.48,47700.0
2012-10-25 13:30:00,46.47,46.48,46.24,46.25,42500.0,46.47,46.48,46.24,46.25,42500.0
2012-10-25 14:00:00,46.25,46.25,45.98,46.17,60100.0,46.25,46.25,45.98,46.17,60100.0
2012-10-25 14:30:00,46.16,46.38,46.16,46.21,49300.0,46.16,46.38,46.16,46.21,49300.0
2012-10-25 15:00:00,46.2,46.26,45.89,46.06,78000.0,46.2,46.26,45.89,46.06,78000.0
2012-10-25 15:30:00,46.06,46.07,45.53,45.66,214800.0,46.06,46.07,45.53,45.66,214800.0
2012-10-26 09:30:00,45.81,45.95,45.3,45.8,62700.0,45.81,45.95,45.3,45.8,62700.0
2012-10-26 10:00:00,45.79,46.06,45.77,45.97,34100.0,45.79,46.06,45.77,45.97,34100.0
2012-10-26 10:30:00,45.97,45.97,45.36,45.49,26500.0,45.97,45.97,45.36,45.49,26500.0
2012-10-26 11:00:00,45.51,45.6,45.44,45.53,21300.0,45.51,45.6,45.44,45.53,21300.0
2012-10-26 11:30:00,45.53,45.57,45.21,45.22,25600.0,45.53,45.57,45.21,45.22,25600.0
2012-10-26 12:00:00,45.22,45.25,44.97,45.18,25200.0,45.22,45.25,44.97,45.18,25200.0
2012-10-26 12:30:00,45.21,45.28,45.05,45.28,17200.0,45.21,45.28,45.05,45.28,17200.0
2012-10-26 13:00:00,45.28,45.28,45.12,45.18,42600.0,45.28,45.28,45.12,45.18,42600.0
2012-10-26 13:30:00,45.19,45.28,45.13,45.23,47900.0,45.19,45.28,45.13,45.23,47900.0
2012-10-26 14:00:00,45.26,45.27,45.16,45.25,38900.0,45.26,45.27,45.16,45.25,38900.0
2012-10-26 14:30:00,45.25,45.45,45.21,45.33,40900.0,45.25,45.45,45.21,45.33,40900.0
2012-10-26 15:00:00,45.34,45.53,45.27,45.3,77800.0,45.34,45.53,45.27,45.3,77800.0
2012-10-26 15:30:00,45.34,45.41,45.14,45.27,120200.0,45.34,45.41,45.14,45.27,120200.0
2012-10-31 09:30:00,45.18,45.87,45.11,45.51,90900.0,45.18,45.87,45.11,45.51,90900.0
2012-10-31 10:00:00,45.5,45.62,45.23,45.38,67200.0,45.5,45.62,45.23,45.38,67200.0
2012-10-31 10:30:00,45.38,45.54,45.13,45.2,73400.0,45.38,45.54,45.13,45.2,73400.0
2012-10-31 11:00:00,45.2,45.26,44.88,44.88,48400.0,45.2,45.26,44.88,44.88,48400.0
2012-10-31 11:30:00,44.9,45.51,44.9,45.43,86700.0,44.9,45.51,44.9,45.43,86700.0
2012-10-31 12:00:00,45.43,45.44,45.2,45.36,58300.0,45.43,45.44,45.2,45.36,58300.0
2012-10-31 12:30:00,45.36,45.48,45.33,45.4,50300.0,45.36,45.48,45.33,45.4,50300.0
2012-10-31 13:00:00,45.41,45.45,45.34,45.4,66100.0,45.41,45.45,45.34,45.4,66100.0
2012-10-31 13:30:00,45.42,45.48,45.31,45.4,60500.0,45.42,45.48,45.31,45.4,60500.0
2012-10-31 14:00:00,45.38,45.66,45.3,45.54,58200.0,45.38,45.66,45.3,45.54,58200.0
2012-10-31 14:30:00,45.52,45.57,45.31,45.35,141300.0,45.52,45.57,45.31,45.35,141300.0
2012-10-31 15:00:00,45.35,45.56,45.25,45.54,86200.0,45.35,45.56,45.25,45.54,86200.0
2012-10-31 15:30:00,45.53,45.79,45.43,45.68,233000.0,45.53,45.79,45.43,45.68,233000.0
2012-11-01 09:30:00,45.71,47.38,45.71,47.36,172500.0,45.71,47.38,45.71,47.36,172500.0
2012-11-01 10:00:00,47.38,47.44,46.78,47.08,141000.0,47.38,47.44,46.78,47.08,141000.0
2012-11-01 10:30:00,47.08,47.4,46.94,47.37,166000.0,47.08,47.4,46.94,47.37,166000.0
2012-11-01 11:00:00,47.36,47.59,47.25,47.36,64500.0,47.36,47.59,47.25,47.36,64500.0
2012-11-01 11:30:00,47.36,47.52,47.25,47.45,69700.0,47.36,47.52,47.25,47.45,69700.0
2012-11-01 12:00:00,47.47,47.49,47.34,47.36,54800.0,47.47,47.49,47.34,47.36,54800.0
2012-11-01 12:30:00,47.36,47.4,47.25,47.25,76900.0,47.36,47.4,47.25,47.25,76900.0
2012-11-01 13:00:00,47.28,47.48,47.11,47.47,68900.0,47.28,47.48,47.11,47.47,68900.0
2012-11-01 13:30:00,47.47,47.59,47.14,47.32,66200.0,47.47,47.59,47.14,47.32,66200.0
2012-11-01 14:00:00,47.28,47.4,47.24,47.27,45800.0,47.28,47.4,47.24,47.27,45800.0
2012-11-01 14:30:00,47.32,47.43,47.16,47.31,51100.0,47.32,47.43,47.16,47.31,51100.0
2012-11-01 15:00:00,47.31,47.44,47.29,47.33,157700.0,47.31,47.44,47.29,47.33,157700.0
2012-11-01 15:30:00,47.34,47.82,47.25,47.74,209900.0,47.34,47.82,47.25,47.74,209900.0
2012-11-02 09:30:00,47.76,48.09,47.16,47.44,58800.0,47.76,48.09,47.16,47.44,58800.0
2012-11-02 10:00:00,47.49,47.56,47.15,47.36,50800.0,47.49,47.56,47.15,47.36,50800.0
2012-11-02 10:30:00,47.4,47.45,47.11,47.34,79700.0,47.4,47.45,47.11,47.34,79700.0
2012-11-02 11:00:00,47.34,47.42,47.32,47.35,48700.0,47.34,47.42,47.32,47.35,48700.0
2012-11-02 11:30:00,47.35,47.4,47.13,47.3,39000.0,47.35,47.4,47.13,47.3,39000.0
2012-11-02 12:00:00,47.31,47.31,47.12,47.2,44000.0,47.31,47.31,47.12,47.2,44000.0
2012-11-02 12:30:00,47.22,47.38,47.21,47.23,48700.0,47.22,47.38,47.21,47.23,48700.0
2012-11-02 13:00:00,47.26,47.29,46.96,46.97,62200.0,47.26,47.29,46.96,46.97,62200.0
2012-11-02 13:30:00,46.97,46.98,46.77,46.78,60600.0,46.97,46.98,46.77,46.78,60600.0
2012-11-02 14:00:00,46.79,46.91,46.75,46.87,32700.0,46.79,46.91,46.75,46.87,32700.0
2012-11-02 14:30:00,46.81,46.93,46.78,46.88,38000.0,46.81,46.93,46.78,46.88,38000.0
2012-11-02 15:00:00,46.89,46.9,46.7,46.74,58600.0,46.89,46.9,46.7,46.74,58600.0
2012-11-02 15:30:00,46.73,47.15,46.68,47.01,272000.0,46.73,47.15,46.68,47.01,272000.0
2012-11-05 09:30:00,47.11,48.43,47.01,48.41,100900.0,47.11,48.43,47.01,48.41,100900.0
2012-11-05 10:00:00,48.4,48.86,48.4,48.53,147700.0,48.4,48.86,48.4,48.53,147700.0
2012-11-05 10:30:00,48.53,48.91,48.48,48.72,87000.0,48.53,48.91,48.48,48.72,87000.0
2012-11-05 11:00:00,48.72,48.77,48.05,48.05,62100.0,48.72,48.77,48.05,48.05,62100.0
2012-11-05 11:30:00,48.05,48.24,47.86,48.19,66500.0,48.05,48.24,47.86,48.19,66500.0
2012-11-05 12:00:00,48.2,48.31,47.95,47.96,40400.0,48.2,48.31,47.95,47.96,40400.0
2012-11-05 12:30:00,47.99,48.04,47.76,47.94,52400.0,47.99,48.04,47.76,47.94,52400.0
2012-11-05 13:00:00,47.94,48.06,47.8,47.8,29400.0,47.94,48.06,47.8,47.8,29400.0
2012-11-05 13:30:00,47.81,47.99,47.74,47.74,34300.0,47.81,47.99,47.74,47.74,34300.0
2012-11-05 14:00:00,47.78,47.82,47.7,47.81,67500.0,47.78,47.82,47.7,47.81,67500.0
2012-11-05 14:30:00,47.81,48.01,47.78,47.99,66000.0,47.81,48.01,47.78,47.99,66000.0
2012-11-05 15:00:00,47.99,48.06,47.82,47.95,71700.0,47.99,48.06,47.82,47.95,71700.0
2012-11-05 15:30:00,47.95,48.09,47.86,47.9,184500.0,47.95,48.09,47.86,47.9,184500.0
2012-11-06 09:30:00,48.02,48.45,47.91,48.31,47900.0,48.02,48.45,47.91,48.31,47900.0
2012-11-06 10:00:00,48.33,48.34,48.01,48.15,73500.0,48.33,48.34,48.01,48.15,73500.0
2012-11-06 10:30:00,48.15,48.42,48.1,48.35,61200.0,48.15,48.42,48.1,48.35,61200.0
2012-11-06 11:00:00,48.37,48.54,48.33,48.43,67600.0,48.37,48.54,48.33,48.43,67600.0
2012-11-06 11:30:00,48.43,48.6,48.39,48.45,60700.0,48.43,48.6,48.39,48.45,60700.0
2012-11-06 12:00:00,48.44,48.52,48.1,48.18,66400.0,48.44,48.52,48.1,48.18,66400.0
2012-11-06 12:30:00,48.16,48.24,48.08,48.11,27400.0,48.16,48.24,48.08,48.11,27400.0
2012-11-06 13:00:00,48.13,48.15,48.0,48.13,33500.0,48.13,48.15,48.0,48.13,33500.0
2012-11-06 13:30:00,48.13,48.38,48.08,48.26,38300.0,48.13,48.38,48.08,48.26,38300.0
2012-11-06 14:00:00,48.25,48.33,48.2,48.24,47600.0,48.25,48.33,48.2,48.24,47600.0
2012-11-06 14:30:00,48.24,48.26,48.05,48.17,60600.0,48.24,48.26,48.05,48.17,60600.0
2012-11-06 15:00:00,48.19,48.28,48.04,48.2,64500.0,48.19,48.28,48.04,48.2,64500.0
2012-11-06 15:30:00,48.21,48.33,48.11,48.17,139500.0,48.21,48.33,48.11,48.17,139500.0
2012-11-07 09:30:00,48.09,48.91,47.64,48.69,132400.0,48.09,48.91,47.64,48.69,132400.0
2012-11-07 10:00:00,48.66,49.03,48.58,48.86,157300.0,48.66,49.03,48.58,48.86,157300.0
2012-11-07 10:30:00,48.84,48.92,48.63,48.75,59300.0,48.84,48.92,48.63,48.75,59300.0
2012-11-07 11:00:00,48.74,48.8,48.33,48.33,110700.0,48.74,48.8,48.33,48.33,110700.0
2012-11-07 11:30:00,48.34,48.43,48.06,48.33,50800.0,48.34,48.43,48.06,48.33,50800.0
2012-11-07 12:00:00,48.28,48.37,48.23,48.28,32300.0,48.28,48.37,48.23,48.28,32300.0
2012-11-07 12:30:00,48.27,48.46,48.25,48.4,45000.0,48.27,48.46,48.25,48.4,45000.0
2012-11-07 13:00:00,48.4,48.68,48.4,48.59,28300.0,48.4,48.68,48.4,48.59,28300.0
2012-11-07 13:30:00,48.6,48.8,48.54,48.64,43800.0,48.6,48.8,48.54,48.64,43800.0
2012-11-07 14:00:00,48.64,48.72,48.53,48.66,57700.0,48.64,48.72,48.53,48.66,57700.0
2012-11-07 14:30:00,48.66,48.69,48.53,48.58,74300.0,48.66,48.69,48.53,48.58,74300.0
2012-11-07 15:00:00,48.6,48.65,48.54,48.63,79000.0,48.6,48.65,48.54,48.63,79000.0
2012-11-07 15:30:00,48.61,48.69,48.47,48.48,162700.0,48.61,48.69,48.47,48.48,162700.0
2012-11-08 09:30:00,48.46,48.77,48.14,48.61,30400.0,48.46,48.77,48.14,48.61,30400.0
2012-11-08 10:00:00,48.6,48.78,48.35,48.47,38900.0,48.6,48.78,48.35,48.47,38900.0
2012-11-08 10:30:00,48.47,48.54,48.31,48.41,24300.0,48.47,48.54,48.31,48.41,24300.0
2012-11-08 11:00:00,48.45,48.64,48.33,48.64,37900.0,48.45,48.64,48.33,48.64,37900.0
2012-11-08 11:30:00,48.62,48.75,48.61,48.73,39200.0,48.62,48.75,48.61,48.73,39200.0
2012-11-08 12:00:00,48.73,48.77,48.68,48.73,34200.0,48.73,48.77,48.68,48.73,34200.0
2012-11-08 12:30:00,48.75,48.79,48.5,48.5,35300.0,48.75,48.79,48.5,48.5,35300.0
2012-11-08 13:00:00,48.55,48.66,48.5,48.6,41200.0,48.55,48.66,48.5,48.6,41200.0
2012-11-08 13:30:00,48.58,48.77,48.51,48.77,41300.0,48.58,48.77,48.51,48.77,41300.0
2012-11-08 14:00:00,48.77,48.84,48.67,48.75,36600.0,48.77,48.84,48.67,48.75,36600.0
2012-11-08 14:30:00,48.75,48.87,48.66,48.76,39800.0,48.75,48.87,48.66,48.76,39800.0
2012-11-08 15:00:00,48.74,48.84,48.53,48.7,41400.0,48.74,48.84,48.53,48.7,41400.0
2012-11-08 15:30:00,48.64,49.19,48.57,48.68,156000.0,48.64,49.19,48.57,48.68,156000.0
2012-11-09 09:30:00,48.67,49.55,48.44,49.55,31800.0,48.67,49.55,48.44,49.55,31800.0
2012-11-09 10:00:00,49.51,49.65,49.22,49.26,32000.0,49.51,49.65,49.22,49.26,32000.0
2012-11-09 10:30:00,49.28,49.5,49.28,49.38,34800.0,49.28,49.5,49.28,49.38,34800.0
2012-11-09 11:00:00,49.38,49.61,49.35,49.51,24800.0,49.38,49.61,49.35,49.51,24800.0
2012-11-09 11:30:00,49.53,49.67,49.45,49.55,29400.0,49.53,49.67,49.45,49.55,29400.0
2012-11-09 12:00:00,49.58,49.75,49.48,49.57,28200.0,49.58,49.75,49.48,49.57,28200.0
2012-11-09 12:30:00,49.53,49.83,49.51,49.51,51200.0,49.53,49.83,49.51,49.51,51200.0
2012-11-09 13:00:00,49.49,49.6,49.18,49.21,28700.0,49.49,49.6,49.18,49.21,28700.0
2012-11-09 13:30:00,49.14,49.37,49.11,49.33,20900.0,49.14,49.37,49.11,49.33,20900.0
2012-11-09 14:00:00,49.33,49.6,49.24,49.6,30600.0,49.33,49.6,49.24,49.6,30600.0
2012-11-09 14:30:00,49.6,49.74,49.55,49.65,35700.0,49.6,49.74,49.55,49.65,35700.0
2012-11-09 15:00:00,49.62,49.62,49.28,49.37,50300.0,49.62,49.62,49.28,49.37,50300.0
2012-11-09 15:30:00,49.37,49.44,49.18,49.26,242600.0,49.37,49.44,49.18,49.26,242600.0
2012-11-12 09:30:00,49.26,49.87,49.22,49.8,46200.0,49.26,49.87,49.22,49.8,46200.0
2012-11-12 10:00:00,49.83,49.85,49.64,49.66,30500.0,49.83,49.85,49.64,49.66,30500.0
2012-11-12 10:30:00,49.66,49.78,49.35,49.35,25300.0,49.66,49.78,49.35,49.35,25300.0
2012-11-12 11:00:00,49.34,49.5,49.28,49.39,25500.0,49.34,49.5,49.28,49.39,25500.0
2012-11-12 11:30:00,49.39,49.39,49.18,49.28,24200.0,49.39,49.39,49.18,49.28,24200.0
2012-11-12 12:00:00,49.27,49.45,49.25,49.33,46000.0,49.27,49.45,49.25,49.33,46000.0
2012-11-12 12:30:00,49.35,49.42,49.26,49.41,34700.0,49.35,49.42,49.26,49.41,34700.0
2012-11-12 13:00:00,49.41,49.48,49.29,49.32,24300.0,49.41,49.48,49.29,49.32,24300.0
2012-11-12 13:30:00,49.32,49.41,49.28,49.37,29700.0,49.32,49.41,49.28,49.37,29700.0
2012-11-12 14:00:00,49.37,49.39,49.29,49.31,30500.0,49.37,49.39,49.29,49.31,30500.0
2012-11-12 14:30:00,49.33,49.36,49.02,49.17,30500.0,49.33,49.36,49.02,49.17,30500.0
2012-11-12 15:00:00,49.21,49.24,48.9,49.2,54400.0,49.21,49.24,48.9,49.2,54400.0
2012-11-12 15:30:00,49.16,49.29,49.02,49.11,85900.0,49.16,49.29,49.02,49.11,85900.0
2012-11-13 09:30:00,49.04,49.17,48.52,49.12,33900.0,49.04,49.17,48.52,49.12,33900.0
2012-11-13 10:00:00,49.12,49.5,49.12,49.22,20100.0,49.12,49.5,49.12,49.22,20100.0
2012-11-13 10:30:00,49.25,49.48,49.1,49.44,22500.0,49.25,49.48,49.1,49.44,22500.0
2012-11-13 11:00:00,49.45,49.48,49.25,49.33,33700.0,49.45,49.48,49.25,49.33,33700.0
2012-11-13 11:30:00,49.34,49.36,49.17,49.32,21300.0,49.34,49.36,49.17,49.32,21300.0
2012-11-13 12:00:00,49.31,49.38,49.08,49.25,15500.0,49.31,49.38,49.08,49.25,15500.0
2012-11-13 12:30:00,49.25,49.32,49.04,49.29,16300.0,49.25,49.32,49.04,49.29,16300.0
2012-11-13 13:00:00,49.3,49.31,49.13,49.27,40200.0,49.3,49.31,49.13,49.27,40200.0
2012-11-13 13:30:00,49.27,49.42,49.17,49.36,26800.0,49.27,49.42,49.17,49.36,26800.0
2012-11-13 14:00:00,49.39,49.49,49.33,49.43,13700.0,49.39,49.49,49.33,49.43,13700.0
2012-11-13 14:30:00,49.43,49.46,49.32,49.41,15900.0,49.43,49.46,49.32,49.41,15900.0
2012-11-13 15:00:00,49.41,49.44,49.14,49.14,31800.0,49.41,49.44,49.14,49.14,31800.0
2012-11-13 15:30:00,49.17,49.28,49.02,49.15,139000.0,49.17,49.28,49.02,49.15,139000.0
2012-11-14 09:30:00,49.3,49.58,48.9,49.22,20000.0,49.3,49.58,48.9,49.22,20000.0
2012-11-14 10:00:00,49.21,49.53,49.09,49.51,97100.0,49.21,49.53,49.09,49.51,97100.0
2012-11-14 10:30:00,49.51,49.54,49.15,49.18,42000.0,49.51,49.54,49.15,49.18,42000.0
2012-11-14 11:00:00,49.18,49.35,49.08,49.33,27100.0,49.18,49.35,49.08,49.33,27100.0
2012-11-14 11:30:00,49.31,49.34,49.24,49.3,70900.0,49.31,49.34,49.24,49.3,70900.0
2012-11-14 12:00:00,49.29,49.3,49.16,49.28,26100.0,49.29,49.3,49.16,49.28,26100.0
2012-11-14 12:30:00,49.25,49.37,49.21,49.28,227900.0,49.25,49.37,49.21,49.28,227900.0
2012-11-14 13:00:00,49.25,49.42,49.18,49.33,21300.0,49.25,49.42,49.18,49.33,21300.0
2012-11-14 13:30:00,49.27,49.44,49.26,49.37,11400.0,49.27,49.44,49.26,49.37,11400.0
2012-11-14 14:00:00,49.4,49.42,49.25,49.35,43700.0,49.4,49.42,49.25,49.35,43700.0
2012-11-14 14:30:00,49.3,49.31,49.2,49.22,22100.0,49.3,49.31,49.2,49.22,22100.0
2012-11-14 15:00:00,49.2,49.22,48.89,49.05,45600.0,49.2,49.22,48.89,49.05,45600.0
2012-11-14 15:30:00,49.07,49.34,48.95,49.14,166700.0,49.07,49.34,48.95,49.14,166700.0
2012-11-15 09:30:00,49.24,49.26,48.55,48.55,47600.0,49.24,49.26,48.55,48.55,47600.0
2012-11-15 10:00:00,48.56,49.01,48.55,48.98,60300.0,48.56,49.01,48.55,48.98,60300.0
2012-11-15 10:30:00,48.94,49.08,48.69,48.87,32000.0,48.94,49.08,48.69,48.87,32000.0
2012-11-15 11:00:00,48.85,48.88,48.68,48.68,25300.0,48.85,48.88,48.68,48.68,25300.0
2012-11-15 11:30:00,48.67,48.76,48.53,48.73,21400.0,48.67,48.76,48.53,48.73,21400.0
2012-11-15 12:00:00,48.69,48.78,48.57,48.59,28100.0,48.69,48.78,48.57,48.59,28100.0
2012-11-15 12:30:00,48.57,48.7,48.51,48.62,26400.0,48.57,48.7,48.51,48.62,26400.0
2012-11-15 13:00:00,48.62,48.65,48.39,48.48,34500.0,48.62,48.65,48.39,48.48,34500.0
2012-11-15 13:30:00,48.46,48.58,48.32,48.48,42000.0,48.46,48.58,48.32,48.48,42000.0
2012-11-15 14:00:00,48.52,48.52,48.26,48.36,27400.0,48.52,48.52,48.26,48.36,27400.0
2012-11-15 14:30:00,48.33,48.56,48.32,48.53,42800.0,48.33,48.56,48.32,48.53,42800.0
2012-11-15 15:00:00,48.54,48.68,48.46,48.62,38200.0,48.54,48.68,48.46,48.62,38200.0
2012-11-15 15:30:00,48.61,48.68,48.48,48.52,139800.0,48.61,48.68,48.48,48.52,139800.0
2012-11-16 09:30:00,48.55,49.13,48.55,48.96,19000.0,48.55,49.13,48.55,48.96,19000.0
2012-11-16 10:00:00,48.9,49.36,48.87,49.36,23500.0,48.9,49.36,48.87,49.36,23500.0
2012-11-16 10:30:00,49.26,49.39,49.14,49.14,15200.0,49.26,49.39,49.14,49.14,15200.0
2012-11-16 11:00:00,49.18,49.34,49.09,49.2,41100.0,49.18,49.34,49.09,49.2,41100.0
2012-11-16 11:30:00,49.17,49.43,49.13,49.43,65200.0,49.17,49.43,49.13,49.43,65200.0
2012-11-16 12:00:00,49.42,49.74,49.39,49.71,30200.0,49.42,49.74,49.39,49.71,30200.0
2012-11-16 12:30:00,49.7,49.9,49.64,49.82,19300.0,49.7,49.9,49.64,49.82,19300.0
2012-11-16 13:00:00,49.81,49.93,49.48,49.63,31800.0,49.81,49.93,49.48,49.63,31800.0
2012-11-16 13:30:00,49.61,49.61,49.37,49.5,17200.0,49.61,49.61,49.37,49.5,17200.0
2012-11-16 14:00:00,49.47,49.62,49.37,49.43,12300.0,49.47,49.62,49.37,49.43,12300.0
2012-11-16 14:30:00,49.46,49.54,49.21,49.37,19800.0,49.46,49.54,49.21,49.37,19800.0
2012-11-16 15:00:00,49.37,49.66,49.36,49.5,35700.0,49.37,49.66,49.36,49.5,35700.0
2012-11-16 15:30:00,49.52,49.76,49.34,49.48,184300.0,49.52,49.76,49.34,49.48,184300.0
2012-11-19 09:30:00,49.94,50.32,49.93,50.01,50400.0,49.94,50.32,49.93,50.01,50400.0
2012-11-19 10:00:00,50.05,50.09,49.74,49.79,49200.0,50.05,50.09,49.74,49.79,49200.0
2012-11-19 10:30:00,49.8,50.07,49.72,49.92,28000.0,49.8,50.07,49.72,49.92,28000.0
2012-11-19 11:00:00,49.88,50.08,49.82,50.06,24600.0,49.88,50.08,49.82,50.06,24600.0
2012-11-19 11:30:00,50.06,50.39,50.04,50.36,23600.0,50.06,50.39,50.04,50.36,23600.0
2012-11-19 12:00:00,50.36,50.54,50.33,50.5,24300.0,50.36,50.54,50.33,50.5,24300.0
2012-11-19 12:30:00,50.55,50.64,50.41,50.59,40100.0,50.55,50.64,50.41,50.59,40100.0
2012-11-19 13:00:00,50.62,50.76,50.56,50.7,30900.0,50.62,50.76,50.56,50.7,30900.0
2012-11-19 13:30:00,50.7,50.83,50.66,50.83,40300.0,50.7,50.83,50.66,50.83,40300.0
2012-11-19 14:00:00,50.82,51.07,50.63,51.07,62300.0,50.82,51.07,50.63,51.07,62300.0
2012-11-19 14:30:00,51.04,51.1,50.87,50.93,45200.0,51.04,51.1,50.87,50.93,45200.0
2012-11-19 15:00:00,50.92,51.05,50.8,51.02,62300.0,50.92,51.05,50.8,51.02,62300.0
2012-11-19 15:30:00,51.0,51.19,50.91,51.19,128400.0,51.0,51.19,50.91,51.19,128400.0
2012-11-20 09:30:00,50.97,51.1,50.45,50.74,37300.0,50.97,51.1,50.45,50.74,37300.0
2012-11-20 10:00:00,50.69,50.86,50.57,50.61,18500.0,50.69,50.86,50.57,50.61,18500.0
2012-11-20 10:30:00,50.59,50.85,50.57,50.77,31500.0,50.59,50.85,50.57,50.77,31500.0
2012-11-20 11:00:00,50.77,50.82,50.7,50.74,42300.0,50.77,50.82,50.7,50.74,42300.0
2012-11-20 11:30:00,50.74,50.94,50.7,50.88,22500.0,50.74,50.94,50.7,50.88,22500.0
2012-11-20 12:00:00,50.9,50.95,50.62,50.72,29300.0,50.9,50.95,50.62,50.72,29300.0
2012-11-20 12:30:00,50.73,50.89,50.65,50.75,26700.0,50.73,50.89,50.65,50.75,26700.0
2012-11-20 13:00:00,50.74,50.79,50.65,50.69,17700.0,50.74,50.79,50.65,50.69,17700.0
2012-11-20 13:30:00,50.68,50.72,50.4,50.61,62000.0,50.68,50.72,50.4,50.61,62000.0
2012-11-20 14:00:00,50.59,50.89,50.51,50.87,28800.0,50.59,50.89,50.51,50.87,28800.0
2012-11-20 14:30:00,50.86,50.98,50.86,50.93,24900.0,50.86,50.98,50.86,50.93,24900.0
2012-11-20 15:00:00,50.97,51.08,50.89,50.96,34800.0,50.97,51.08,50.89,50.96,34800.0
2012-11-20 15:30:00,50.98,51.38,50.97,51.37,101200.0,50.98,51.38,50.97,51.37,101200.0
2012-11-21 09:30:00,51.38,51.44,51.13,51.32,27300.0,51.38,51.44,51.13,51.32,27300.0
2012-11-21 10:00:00,51.33,51.56,51.17,51.45,42100.0,51.33,51.56,51.17,51.45,42100.0
2012-11-21 10:30:00,51.45,52.02,51.36,51.85,107900.0,51.45,52.02,51.36,51.85,107900.0
2012-11-21 11:00:00,51.85,51.86,51.53,51.84,63100.0,51.85,51.86,51.53,51.84,63100.0
2012-11-21 11:30:00,51.83,51.91,51.66,51.78,65100.0,51.83,51.91,51.66,51.78,65100.0
2012-11-21 12:00:00,51.79,51.93,51.69,51.88,18400.0,51.79,51.93,51.69,51.88,18400.0
2012-11-21 12:30:00,51.88,51.99,51.81,51.89,21900.0,51.88,51.99,51.81,51.89,21900.0
2012-11-21 13:00:00,51.85,52.1,51.85,52.09,30000.0,51.85,52.1,51.85,52.09,30000.0
2012-11-21 13:30:00,52.09,52.29,52.07,52.15,42100.0,52.09,52.29,52.07,52.15,42100.0
2012-11-21 14:00:00,52.16,52.26,52.13,52.2,32300.0,52.16,52.26,52.13,52.2,32300.0
2012-11-21 14:30:00,52.22,52.3,52.12,52.27,37800.0,52.22,52.3,52.12,52.27,37800.0
2012-11-21 15:00:00,52.24,52.24,52.08,52.16,62100.0,52.24,52.24,52.08,52.16,62100.0
2012-11-21 15:30:00,52.13,52.5,52.03,52.45,162000.0,52.13,52.5,52.03,52.45,162000.0
2012-11-23 09:30:00,52.64,52.76,52.39,52.62,38000.0,52.64,52.76,52.39,52.62,38000.0
2012-11-23 10:00:00,52.64,53.17,52.64,53.11,24100.0,52.64,53.17,52.64,53.11,24100.0
2012-11-23 10:30:00,53.11,53.17,52.89,52.94,29500.0,53.11,53.17,52.89,52.94,29500.0
2012-11-23 11:00:00,52.93,53.11,52.87,52.95,30900.0,52.93,53.11,52.87,52.95,30900.0
2012-11-23 11:30:00,52.97,53.12,52.93,53.12,34900.0,52.97,53.12,52.93,53.12,34900.0
2012-11-23 12:00:00,53.11,53.28,53.09,53.25,35400.0,53.11,53.28,53.09,53.25,35400.0
2012-11-23 12:30:00,53.24,53.57,53.21,53.57,84900.0,53.24,53.57,53.21,53.57,84900.0
2012-11-26 09:30:00,53.4,53.52,52.89,53.51,79600.0,53.4,53.52,52.89,53.51,79600.0
2012-11-26 10:00:00,53.49,53.78,53.39,53.53,85200.0,53.49,53.78,53.39,53.53,85200.0
2012-11-26 10:30:00,53.53,53.78,53.5,53.68,45400.0,53.53,53.78,53.5,53.68,45400.0
2012-11-26 11:00:00,53.67,53.74,53.38,53.5,49400.0,53.67,53.74,53.38,53.5,49400.0
2012-11-26 11:30:00,53.49,53.58,53.48,53.48,44200.0,53.49,53.58,53.48,53.48,44200.0
2012-11-26 12:00:00,53.52,53.71,53.48,53.71,49500.0,53.52,53.71,53.48,53.71,49500.0
2012-11-26 12:30:00,53.7,53.85,53.62,53.67,35200.0,53.7,53.85,53.62,53.67,35200.0
2012-11-26 13:00:00,53.68,53.71,53.41,53.49,54300.0,53.68,53.71,53.41,53.49,54300.0
2012-11-26 13:30:00,53.49,53.65,53.49,53.6,21400.0,53.49,53.65,53.49,53.6,21400.0
2012-11-26 14:00:00,53.59,53.72,53.49,53.68,34100.0,53.59,53.72,53.49,53.68,34100.0
2012-11-26 14:30:00,53.7,54.0,53.65,53.91,42300.0,53.7,54.0,53.65,53.91,42300.0
2012-11-26 15:00:00,53.9,53.98,53.75,53.95,66600.0,53.9,53.98,53.75,53.95,66600.0
2012-11-26 15:30:00,53.94,54.0,53.85,53.99,186800.0,53.94,54.0,53.85,53.99,186800.0
2012-11-27 09:30:00,54.0,54.23,53.91,53.99,94300.0,54.0,54.23,53.91,53.99,94300.0
2012-11-27 10:00:00,53.96,54.02,53.57,53.59,95400.0,53.96,54.02,53.57,53.59,95400.0
2012-11-27 10:30:00,53.58,53.58,52.56,52.56,91300.0,53.58,53.58,52.56,52.56,91300.0
2012-11-27 11:00:00,52.56,53.25,52.43,53.02,118000.0,52.56,53.25,52.43,53.02,118000.0
2012-11-27 11:30:00,52.98,53.33,52.87,52.92,39800.0,52.98,53.33,52.87,52.92,39800.0
2012-11-27 12:00:00,52.88,52.96,52.7,52.78,25900.0,52.88,52.96,52.7,52.78,25900.0
2012-11-27 12:30:00,52.79,53.0,52.73,52.83,22700.0,52.79,53.0,52.73,52.83,22700.0
2012-11-27 13:00:00,52.84,53.0,52.75,52.87,39700.0,52.84,53.0,52.75,52.87,39700.0
2012-11-27 13:30:00,52.85,52.88,52.54,52.7,44100.0,52.85,52.88,52.54,52.7,44100.0
2012-11-27 14:00:00,52.69,52.77,52.6,52.62,41600.0,52.69,52.77,52.6,52.62,41600.0
2012-11-27 14:30:00,52.64,52.7,52.49,52.63,31200.0,52.64,52.7,52.49,52.63,31200.0
2012-11-27 15:00:00,52.62,52.72,52.58,52.68,83400.0,52.62,52.72,52.58,52.68,83400.0
2012-11-27 15:30:00,52.69,52.77,52.55,52.62,173800.0,52.69,52.77,52.55,52.62,173800.0
2012-11-28 09:30:00,52.48,52.48,51.12,51.39,81300.0,52.48,52.48,51.12,51.39,81300.0
2012-11-28 10:00:00,51.38,51.48,50.78,51.31,82800.0,51.38,51.48,50.78,51.31,82800.0
2012-11-28 10:30:00,51.31,51.62,51.23,51.38,38700.0,51.31,51.62,51.23,51.38,38700.0
2012-11-28 11:00:00,51.37,51.77,51.35,51.69,19300.0,51.37,51.77,51.35,51.69,19300.0
2012-11-28 11:30:00,51.68,51.77,51.57,51.76,17300.0,51.68,51.77,51.57,51.76,17300.0
2012-11-28 12:00:00,51.75,51.96,51.7,51.89,30400.0,51.75,51.96,51.7,51.89,30400.0
2012-11-28 12:30:00,51.87,51.96,51.8,51.85,14900.0,51.87,51.96,51.8,51.85,14900.0
2012-11-28 13:00:00,51.83,51.97,51.82,51.97,14000.0,51.83,51.97,51.82,51.97,14000.0
2012-11-28 13:30:00,51.96,52.01,51.9,51.95,19300.0,51.96,52.01,51.9,51.95,19300.0
2012-11-28 14:00:00,51.95,51.96,51.82,51.88,14600.0,51.95,51.96,51.82,51.88,14600.0
2012-11-28 14:30:00,51.87,51.99,51.82,51.98,30400.0,51.87,51.99,51.82,51.98,30400.0
2012-11-28 15:00:00,51.99,52.03,51.92,52.01,32100.0,51.99,52.03,51.92,52.01,32100.0
2012-11-28 15:30:00,51.99,52.05,51.95,51.99,95100.0,51.99,52.05,51.95,51.99,95100.0
2012-11-29 09:30:00,52.24,52.71,52.24,52.34,34400.0,52.24,52.71,52.24,52.34,34400.0
2012-11-29 10:00:00,52.35,52.49,52.04,52.38,43200.0,52.35,52.49,52.04,52.38,43200.0
2012-11-29 10:30:00,52.41,52.66,52.39,52.52,16900.0,52.41,52.66,52.39,52.52,16900.0
2012-11-29 11:00:00,52.53,52.62,52.49,52.59,14000.0,52.53,52.62,52.49,52.59,14000.0
2012-11-29 11:30:00,52.6,52.65,52.34,52.58,19200.0,52.6,52.65,52.34,52.58,19200.0
2012-11-29 12:00:00,52.61,52.74,52.51,52.7,12300.0,52.61,52.74,52.51,52.7,12300.0
2012-11-29 12:30:00,52.7,52.78,52.63,52.67,17600.0,52.7,52.78,52.63,52.67,17600.0
2012-11-29 13:00:00,52.64,52.71,52.61,52.63,12200.0,52.64,52.71,52.61,52.63,12200.0
2012-11-29 13:30:00,52.65,52.7,52.63,52.69,21600.0,52.65,52.7,52.63,52.69,21600.0
2012-11-29 14:00:00,52.67,52.81,52.66,52.8,18600.0,52.67,52.81,52.66,52.8,18600.0
2012-11-29 14:30:00,52.81,52.94,52.79,52.93,18400.0,52.81,52.94,52.79,52.93,18400.0
2012-11-29 15:00:00,52.95,52.97,52.77,52.85,41500.0,52.95,52.97,52.77,52.85,41500.0
2012-11-29 15:30:00,52.85,53.0,52.83,52.98,83300.0,52.85,53.0,52.83,52.98,83300.0
2012-11-30 09:30:00,53.16,53.48,52.99,53.41,10800.0,53.16,53.48,52.99,53.41,10800.0
2012-11-30 10:00:00,53.4,53.44,52.86,52.92,23200.0,53.4,53.44,52.86,52.92,23200.0
2012-11-30 10:30:00,52.89,52.97,52.72,52.82,9000.0,52.89,52.97,52.72,52.82,9000.0
2012-11-30 11:00:00,52.87,52.89,52.62,52.77,8800.0,52.87,52.89,52.62,52.77,8800.0
2012-11-30 11:30:00,52.76,52.91,52.71,52.87,8500.0,52.76,52.91,52.71,52.87,8500.0
2012-11-30 12:00:00,52.88,52.88,52.78,52.84,5300.0,52.88,52.88,52.78,52.84,5300.0
2012-11-30 12:30:00,52.86,52.9,52.62,52.64,9600.0,52.86,52.9,52.62,52.64,9600.0
2012-11-30 13:00:00,52.62,52.69,52.47,52.47,14900.0,52.62,52.69,52.47,52.47,14900.0
2012-11-30 13:30:00,52.49,52.55,52.41,52.47,17000.0,52.49,52.55,52.41,52.47,17000.0
2012-11-30 14:00:00,52.5,52.57,52.4,52.44,30000.0,52.5,52.57,52.4,52.44,30000.0
2012-11-30 14:30:00,52.44,52.44,52.21,52.24,25200.0,52.44,52.44,52.21,52.24,25200.0
2012-11-30 15:00:00,52.24,52.42,52.2,52.3,40200.0,52.24,52.42,52.2,52.3,40200.0
2012-11-30 15:30:00,52.35,52.59,52.32,52.58,127900.0,52.35,52.59,52.32,52.58,127900.0
2012-12-03 09:30:00,52.8,52.93,52.76,52.85,41900.0,52.8,52.93,52.76,52.85,41900.0
2012-12-03 10:00:00,52.76,52.88,52.58,52.84,30300.0,52.76,52.88,52.58,52.84,30300.0
2012-12-03 10:30:00,52.84,52.89,52.48,52.54,13700.0,52.84,52.89,52.48,52.54,13700.0
2012-12-03 11:00:00,52.5,52.53,52.31,52.5,16600.0,52.5,52.53,52.31,52.5,16600.0
2012-12-03 11:30:00,52.5,52.67,52.47,52.62,11400.0,52.5,52.67,52.47,52.62,11400.0
2012-12-03 12:00:00,52.62,52.63,52.47,52.49,11900.0,52.62,52.63,52.47,52.49,11900.0
2012-12-03 12:30:00,52.51,52.53,52.4,52.4,11500.0,52.51,52.53,52.4,52.4,11500.0
2012-12-03 13:00:00,52.39,52.41,52.24,52.41,12000.0,52.39,52.41,52.24,52.41,12000.0
2012-12-03 13:30:00,52.38,52.38,52.19,52.24,12200.0,52.38,52.38,52.19,52.24,12200.0
2012-12-03 14:00:00,52.23,52.68,52.21,52.66,25800.0,52.23,52.68,52.21,52.66,25800.0
2012-12-03 14:30:00,52.65,52.76,52.6,52.67,20800.0,52.65,52.76,52.6,52.67,20800.0
2012-12-03 15:00:00,52.75,52.8,52.33,52.52,46700.0,52.75,52.8,52.33,52.52,46700.0
2012-12-03 15:30:00,52.53,52.75,52.46,52.63,46200.0,52.53,52.75,52.46,52.63,46200.0
2012-12-04 09:30:00,52.54,52.86,52.17,52.86,36400.0,52.54,52.86,52.17,52.86,36400.0
2012-12-04 10:00:00,52.81,52.81,52.36,52.36,30000.0,52.81,52.81,52.36,52.36,30000.0
2012-12-04 10:30:00,52.41,52.6,52.35,52.44,28400.0,52.41,52.6,52.35,52.44,28400.0
2012-12-04 11:00:00,52.45,52.61,52.45,52.48,34000.0,52.45,52.61,52.45,52.48,34000.0
2012-12-04 11:30:00,52.53,52.62,52.48,52.57,35100.0,52.53,52.62,52.48,52.57,35100.0
2012-12-04 12:00:00,52.58,52.61,52.42,52.46,57400.0,52.58,52.61,52.42,52.46,57400.0
2012-12-04 12:30:00,52.46,52.59,52.41,52.58,29500.0,52.46,52.59,52.41,52.58,29500.0
2012-12-04 13:00:00,52.58,52.9,52.49,52.85,38800.0,52.58,52.9,52.49,52.85,38800.0
2012-12-04 13:30:00,52.85,52.92,52.8,52.86,54700.0,52.85,52.92,52.8,52.86,54700.0
2012-12-04 14:00:00,52.9,52.94,52.83,52.88,47700.0,52.9,52.94,52.83,52.88,47700.0
2012-12-04 14:30:00,52.88,52.99,52.84,52.89,45900.0,52.88,52.99,52.84,52.89,45900.0
2012-12-04 15:00:00,52.9,52.99,52.85,52.9,53800.0,52.9,52.99,52.85,52.9,53800.0
2012-12-04 15:30:00,52.89,52.9,52.56,52.57,197600.0,52.89,52.9,52.56,52.57,197600.0
2012-12-05 09:30:00,52.77,52.77,52.32,52.33,19900.0,52.77,52.77,52.32,52.33,19900.0
2012-12-05 10:00:00,52.33,52.85,52.16,52.56,19900.0,52.33,52.85,52.16,52.56,19900.0
2012-12-05 10:30:00,52.47,52.7,52.31,52.35,32900.0,52.47,52.7,52.31,52.35,32900.0
2012-12-05 11:00:00,52.35,52.4,52.04,52.08,42500.0,52.35,52.4,52.04,52.08,42500.0
2012-12-05 11:30:00,52.09,52.22,51.74,51.85,85300.0,52.09,52.22,51.74,51.85,85300.0
2012-12-05 12:00:00,51.84,51.96,51.42,51.74,124600.0,51.84,51.96,51.42,51.74,124600.0
2012-12-05 12:30:00,51.76,52.25,51.76,52.25,28700.0,51.76,52.25,51.76,52.25,28700.0
2012-12-05 13:00:00,52.24,52.56,52.22,52.51,35900.0,52.24,52.56,52.22,52.51,35900.0
2012-12-05 13:30:00,52.5,52.54,52.39,52.48,44200.0,52.5,52.54,52.39,52.48,44200.0
2012-12-05 14:00:00,52.48,52.85,52.45,52.81,37000.0,52.48,52.85,52.45,52.81,37000.0
2012-12-05 14:30:00,52.8,52.81,52.33,52.59,50200.0,52.8,52.81,52.33,52.59,50200.0
2012-12-05 15:00:00,52.57,52.74,52.42,52.63,62200.0,52.57,52.74,52.42,52.63,62200.0
2012-12-05 15:30:00,52.59,52.62,52.31,52.37,63000.0,52.59,52.62,52.31,52.37,63000.0
2012-12-06 09:30:00,52.56,52.98,52.23,52.6,40900.0,52.56,52.98,52.23,52.6,40900.0
2012-12-06 10:00:00,52.61,52.86,52.57,52.83,24700.0,52.61,52.86,52.57,52.83,24700.0
2012-12-06 10:30:00,52.83,53.27,52.81,53.25,24600.0,52.83,53.27,52.81,53.25,24600.0
2012-12-06 11:00:00,53.25,53.25,52.94,53.02,20800.0,53.25,53.25,52.94,53.02,20800.0
2012-12-06 11:30:00,53.03,53.13,52.72,52.78,17600.0,53.03,53.13,52.72,52.78,17600.0
2012-12-06 12:00:00,52.79,52.84,52.56,52.56,9100.0,52.79,52.84,52.56,52.56,9100.0
2012-12-06 12:30:00,52.56,52.82,52.56,52.73,13900.0,52.56,52.82,52.56,52.73,13900.0
2012-12-06 13:00:00,52.77,52.88,52.66,52.82,18600.0,52.77,52.88,52.66,52.82,18600.0
2012-12-06 13:30:00,52.78,52.88,52.71,52.75,36500.0,52.78,52.88,52.71,52.75,36500.0
2012-12-06 14:00:00,52.73,52.83,52.71,52.79,9800.0,52.73,52.83,52.71,52.79,9800.0
2012-12-06 14:30:00,52.81,52.82,52.73,52.75,23900.0,52.81,52.82,52.73,52.75,23900.0
2012-12-06 15:00:00,52.78,52.8,52.32,52.36,57300.0,52.78,52.8,52.32,52.36,57300.0
2012-12-06 15:30:00,52.38,52.43,52.16,52.24,186400.0,52.38,52.43,52.16,52.24,186400.0
2012-12-07 09:30:00,52.46,52.49,51.94,52.08,23600.0,52.46,52.49,51.94,52.08,23600.0
2012-12-07 10:00:00,52.06,52.16,51.7,51.87,19200.0,52.06,52.16,51.7,51.87,19200.0
2012-12-07 10:30:00,51.86,51.86,51.66,51.72,19100.0,51.86,51.86,51.66,51.72,19100.0
2012-12-07 11:00:00,51.75,51.75,51.56,51.63,14100.0,51.75,51.75,51.56,51.63,14100.0
2012-12-07 11:30:00,51.62,51.83,51.62,51.64,16300.0,51.62,51.83,51.62,51.64,16300.0
2012-12-07 12:00:00,51.65,51.73,51.62,51.63,12000.0,51.65,51.73,51.62,51.63,12000.0
2012-12-07 12:30:00,51.63,51.81,51.62,51.77,12900.0,51.63,51.81,51.62,51.77,12900.0
2012-12-07 13:00:00,51.77,51.94,51.73,51.92,19200.0,51.77,51.94,51.73,51.92,19200.0
2012-12-07 13:30:00,51.92,51.95,51.78,51.88,29800.0,51.92,51.95,51.78,51.88,29800.0
2012-12-07 14:00:00,51.85,51.95,51.78,51.89,28600.0,51.85,51.95,51.78,51.89,28600.0
2012-12-07 14:30:00,51.92,52.06,51.77,51.99,38000.0,51.92,52.06,51.77,51.99,38000.0
2012-12-07 15:00:00,51.98,52.07,51.9,52.02,36700.0,51.98,52.07,51.9,52.02,36700.0
2012-12-07 15:30:00,52.01,52.11,51.96,52.03,65400.0,52.01,52.11,51.96,52.03,65400.0
2012-12-10 09:30:00,52.02,52.73,51.76,52.7,22600.0,52.02,52.73,51.76,52.7,22600.0
2012-12-10 10:00:00,52.66,52.81,52.6,52.64,13200.0,52.66,52.81,52.6,52.64,13200.0
2012-12-10 10:30:00,52.62,52.69,52.43,52.5,11700.0,52.62,52.69,52.43,52.5,11700.0
2012-12-10 11:00:00,52.57,52.57,52.18,52.28,25200.0,52.57,52.57,52.18,52.28,25200.0
2012-12-10 11:30:00,52.29,52.45,52.21,52.37,22200.0,52.29,52.45,52.21,52.37,22200.0
2012-12-10 12:00:00,52.38,52.51,52.38,52.41,10800.0,52.38,52.51,52.38,52.41,10800.0
2012-12-10 12:30:00,52.38,52.56,52.37,52.41,22300.0,52.38,52.56,52.37,52.41,22300.0
2012-12-10 13:00:00,52.41,52.47,52.36,52.37,12000.0,52.41,52.47,52.36,52.37,12000.0
2012-12-10 13:30:00,52.36,52.38,52.28,52.3,19700.0,52.36,52.38,52.28,52.3,19700.0
2012-12-10 14:00:00,52.32,52.38,52.1,52.24,87500.0,52.32,52.38,52.1,52.24,87500.0
2012-12-10 14:30:00,52.21,52.21,51.87,51.95,83400.0,52.21,52.21,51.87,51.95,83400.0
2012-12-10 15:00:00,51.95,52.01,51.78,51.85,51800.0,51.95,52.01,51.78,51.85,51800.0
2012-12-10 15:30:00,51.85,52.02,51.84,51.93,71500.0,51.85,52.02,51.84,51.93,71500.0
2012-12-11 09:30:00,52.32,52.64,52.14,52.5,46700.0,52.32,52.64,52.14,52.5,46700.0
2012-12-11 10:00:00,52.5,52.55,52.4,52.45,27300.0,52.5,52.55,52.4,52.45,27300.0
2012-12-11 10:30:00,52.45,52.58,52.28,52.35,34500.0,52.45,52.58,52.28,52.35,34500.0
2012-12-11 11:00:00,52.31,52.46,52.29,52.37,51700.0,52.31,52.46,52.29,52.37,51700.0
2012-12-11 11:30:00,52.37,52.48,52.3,52.37,19500.0,52.37,52.48,52.3,52.37,19500.0
2012-12-11 12:00:00,52.37,52.39,52.14,52.23,34500.0,52.37,52.39,52.14,52.23,34500.0
2012-12-11 12:30:00,52.22,52.36,52.21,52.35,20700.0,52.22,52.36,52.21,52.35,20700.0
2012-12-11 13:00:00,52.35,52.4,52.28,52.32,16400.0,52.35,52.4,52.28,52.32,16400.0
2012-12-11 13:30:00,52.32,52.43,52.12,52.33,49700.0,52.32,52.43,52.12,52.33,49700.0
2012-12-11 14:00:00,52.39,52.83,52.36,52.75,25300.0,52.39,52.83,52.36,52.75,25300.0
2012-12-11 14:30:00,52.75,52.85,52.62,52.63,15200.0,52.75,52.85,52.62,52.63,15200.0
2012-12-11 15:00:00,52.62,52.74,52.46,52.72,32000.0,52.62,52.74,52.46,52.72,32000.0
2012-12-11 15:30:00,52.73,53.0,52.7,52.93,60200.0,52.73,53.0,52.7,52.93,60200.0
2012-12-12 09:30:00,52.97,53.19,52.42,52.44,42700.0,52.97,53.19,52.42,52.44,42700.0
2012-12-12 10:00:00,52.39,52.39,52.16,52.23,27400.0,52.39,52.39,52.16,52.23,27400.0
2012-12-12 10:30:00,52.24,52.24,51.94,51.97,26200.0,52.24,52.24,51.94,51.97,26200.0
2012-12-12 11:00:00,51.96,52.04,51.81,51.95,25200.0,51.96,52.04,51.81,51.95,25200.0
2012-12-12 11:30:00,51.97,52.03,51.89,51.96,17300.0,51.97,52.03,51.89,51.96,17300.0
2012-12-12 12:00:00,51.98,51.98,51.83,51.88,19200.0,51.98,51.98,51.83,51.88,19200.0
2012-12-12 12:30:00,51.91,51.96,51.75,51.83,40300.0,51.91,51.96,51.75,51.83,40300.0
2012-12-12 13:00:00,51.84,51.84,51.63,51.69,25700.0,51.84,51.84,51.63,51.69,25700.0
2012-12-12 13:30:00,51.68,51.73,51.62,51.67,28000.0,51.68,51.73,51.62,51.67,28000.0
2012-12-12 14:00:00,51.73,52.2,51.73,52.08,46200.0,51.73,52.2,51.73,52.08,46200.0
2012-12-12 14:30:00,52.09,52.23,52.02,52.09,36500.0,52.09,52.23,52.02,52.09,36500.0
2012-12-12 15:00:00,52.12,52.26,52.02,52.18,35000.0,52.12,52.26,52.02,52.18,35000.0
2012-12-12 15:30:00,52.17,52.22,51.98,52.16,107300.0,52.17,52.22,51.98,52.16,107300.0
2012-12-13 09:30:00,50.68,51.22,50.2,50.71,164800.0,50.68,51.22,50.2,50.71,164800.0
2012-12-13 10:00:00,50.68,51.09,50.4,50.86,107100.0,50.68,51.09,50.4,50.86,107100.0
2012-12-13 10:30:00,50.86,50.95,50.47,50.63,53500.0,50.86,50.95,50.47,50.63,53500.0
2012-12-13 11:00:00,50.64,50.64,50.17,50.27,45000.0,50.64,50.64,50.17,50.27,45000.0
2012-12-13 11:30:00,50.28,50.6,50.25,50.44,64000.0,50.28,50.6,50.25,50.44,64000.0
2012-12-13 12:00:00,50.44,50.45,50.08,50.1,69900.0,50.44,50.45,50.08,50.1,69900.0
2012-12-13 12:30:00,50.04,50.04,49.55,49.97,47400.0,50.04,50.04,49.55,49.97,47400.0
2012-12-13 13:00:00,49.97,50.05,49.82,49.94,66800.0,49.97,50.05,49.82,49.94,66800.0
2012-12-13 13:30:00,49.93,50.08,49.79,50.05,90200.0,49.93,50.08,49.79,50.05,90200.0
2012-12-13 14:00:00,50.09,50.09,49.87,50.02,107300.0,50.09,50.09,49.87,50.02,107300.0
2012-12-13 14:30:00,50.05,50.06,49.98,50.01,58200.0,50.05,50.06,49.98,50.01,58200.0
2012-12-13 15:00:00,50.02,50.22,50.02,50.2,60800.0,50.02,50.22,50.02,50.2,60800.0
2012-12-13 15:30:00,50.2,50.41,50.17,50.28,130700.0,50.2,50.41,50.17,50.28,130700.0
2012-12-14 09:30:00,50.25,50.57,50.05,50.23,30900.0,50.25,50.57,50.05,50.23,30900.0
2012-12-14 10:00:00,50.3,50.55,50.19,50.46,137700.0,50.3,50.55,50.19,50.46,137700.0
2012-12-14 10:30:00,50.47,50.98,50.46,50.87,22000.0,50.47,50.98,50.46,50.87,22000.0
2012-12-14 11:00:00,50.87,50.87,50.56,50.6,21200.0,50.87,50.87,50.56,50.6,21200.0
2012-12-14 11:30:00,50.56,50.67,50.33,50.33,31500.0,50.56,50.67,50.33,50.33,31500.0
2012-12-14 12:00:00,50.3,50.72,50.3,50.53,14600.0,50.3,50.72,50.3,50.53,14600.0
2012-12-14 12:30:00,50.53,50.62,50.38,50.53,20700.0,50.53,50.62,50.38,50.53,20700.0
2012-12-14 13:00:00,50.56,50.6,50.21,50.24,11000.0,50.56,50.6,50.21,50.24,11000.0
2012-12-14 13:30:00,50.26,50.38,50.24,50.27,30200.0,50.26,50.38,50.24,50.27,30200.0
2012-12-14 14:00:00,50.24,50.27,50.18,50.2,72900.0,50.24,50.27,50.18,50.2,72900.0
2012-12-14 14:30:00,50.2,50.3,50.18,50.21,47600.0,50.2,50.3,50.18,50.21,47600.0
2012-12-14 15:00:00,50.22,50.41,50.2,50.25,72000.0,50.22,50.41,50.2,50.25,72000.0
2012-12-14 15:30:00,50.27,50.52,50.25,50.38,94000.0,50.27,50.52,50.25,50.38,94000.0
2012-12-17 09:30:00,50.44,50.78,50.38,50.6,19300.0,50.44,50.78,50.38,50.6,19300.0
2012-12-17 10:00:00,50.58,50.65,50.23,50.23,14700.0,50.58,50.65,50.23,50.23,14700.0
2012-12-17 10:30:00,50.23,50.26,50.08,50.12,15500.0,50.23,50.26,50.08,50.12,15500.0
2012-12-17 11:00:00,50.09,50.46,50.09,50.29,49900.0,50.09,50.46,50.09,50.29,49900.0
2012-12-17 11:30:00,50.29,50.42,50.18,50.23,18000.0,50.29,50.42,50.18,50.23,18000.0
2012-12-17 12:00:00,50.24,50.3,50.11,50.25,11400.0,50.24,50.3,50.11,50.25,11400.0
2012-12-17 12:30:00,50.25,50.27,50.12,50.13,7500.0,50.25,50.27,50.12,50.13,7500.0
2012-12-17 13:00:00,50.15,50.22,50.13,50.17,4900.0,50.15,50.22,50.13,50.17,4900.0
2012-12-17 13:30:00,50.19,50.27,50.19,50.22,4600.0,50.19,50.27,50.19,50.22,4600.0
2012-12-17 14:00:00,50.21,50.24,50.06,50.11,47600.0,50.21,50.24,50.06,50.11,47600.0
2012-12-17 14:30:00,50.1,50.39,50.1,50.38,7400.0,50.1,50.39,50.1,50.38,7400.0
2012-12-17 15:00:00,50.39,50.53,50.37,50.48,15400.0,50.39,50.53,50.37,50.48,15400.0
2012-12-17 15:30:00,50.47,50.67,50.41,50.63,47600.0,50.47,50.67,50.41,50.63,47600.0
2012-12-18 09:30:00,50.87,51.11,50.74,50.89,44700.0,50.87,51.11,50.74,50.89,44700.0
2012-12-18 10:00:00,50.93,51.4,50.91,51.34,16800.0,50.93,51.4,50.91,51.34,16800.0
2012-12-18 10:30:00,51.37,51.54,51.15,51.15,21600.0,51.37,51.54,51.15,51.15,21600.0
2012-12-18 11:00:00,51.13,51.29,50.97,51.29,26700.0,51.13,51.29,50.97,51.29,26700.0
2012-12-18 11:30:00,51.27,51.47,51.15,51.3,14400.0,51.27,51.47,51.15,51.3,14400.0
2012-12-18 12:00:00,51.32,51.59,51.32,51.59,11700.0,51.32,51.59,51.32,51.59,11700.0
2012-12-18 12:30:00,51.59,51.84,51.58,51.8,13100.0,51.59,51.84,51.58,51.8,13100.0
2012-12-18 13:00:00,51.83,51.85,51.64,51.66,20800.0,51.83,51.85,51.64,51.66,20800.0
2012-12-18 13:30:00,51.66,51.78,51.56,51.65,36500.0,51.66,51.78,51.56,51.65,36500.0
2012-12-18 14:00:00,51.68,51.75,51.59,51.74,20900.0,51.68,51.75,51.59,51.74,20900.0
2012-12-18 14:30:00,51.73,51.87,51.71,51.82,25500.0,51.73,51.87,51.71,51.82,25500.0
2012-12-18 15:00:00,51.82,51.84,51.62,51.63,39500.0,51.82,51.84,51.62,51.63,39500.0
2012-12-18 15:30:00,51.62,51.85,51.62,51.79,90600.0,51.62,51.85,51.62,51.79,90600.0
2012-12-19 09:30:00,51.72,51.92,51.4,51.51,17500.0,51.72,51.92,51.4,51.51,17500.0
2012-12-19 10:00:00,51.55,51.59,51.31,51.38,17100.0,51.55,51.59,51.31,51.38,17100.0
2012-12-19 10:30:00,51.39,51.44,51.29,51.38,30800.0,51.39,51.44,51.29,51.38,30800.0
2012-12-19 11:00:00,51.38,51.4,51.19,51.28,11400.0,51.38,51.4,51.19,51.28,11400.0
2012-12-19 11:30:00,51.28,51.38,51.19,51.24,64200.0,51.28,51.38,51.19,51.24,64200.0
2012-12-19 12:00:00,51.25,51.44,51.22,51.44,37400.0,51.25,51.44,51.22,51.44,37400.0
2012-12-19 12:30:00,51.41,51.64,51.33,51.6,10000.0,51.41,51.64,51.33,51.6,10000.0
2012-12-19 13:00:00,51.61,51.68,51.56,51.62,34400.0,51.61,51.68,51.56,51.62,34400.0
2012-12-19 13:30:00,51.6,51.75,51.58,51.69,7600.0,51.6,51.75,51.58,51.69,7600.0
2012-12-19 14:00:00,51.75,51.75,51.6,51.62,7200.0,51.75,51.75,51.6,51.62,7200.0
2012-12-19 14:30:00,51.61,51.69,51.57,51.65,40100.0,51.61,51.69,51.57,51.65,40100.0
2012-12-19 15:00:00,51.65,51.73,51.63,51.68,25100.0,51.65,51.73,51.63,51.68,25100.0
2012-12-19 15:30:00,51.69,51.86,51.49,51.49,81300.0,51.69,51.86,51.49,51.49,81300.0
2012-12-20 09:30:00,51.64,52.27,51.53,51.63,37100.0,51.64,52.27,51.53,51.63,37100.0
2012-12-20 10:00:00,51.67,52.0,51.67,51.85,25700.0,51.67,52.0,51.67,51.85,25700.0
2012-12-20 10:30:00,51.85,51.98,51.85,51.86,28900.0,51.85,51.98,51.85,51.86,28900.0
2012-12-20 11:00:00,51.9,51.93,51.85,51.91,22000.0,51.9,51.93,51.85,51.91,22000.0
2012-12-20 11:30:00,51.89,51.9,51.8,51.88,27500.0,51.89,51.9,51.8,51.88,27500.0
2012-12-20 12:00:00,51.89,51.91,51.8,51.82,42700.0,51.89,51.91,51.8,51.82,42700.0
2012-12-20 12:30:00,51.82,51.9,51.75,51.9,37200.0,51.82,51.9,51.75,51.9,37200.0
2012-12-20 13:00:00,51.89,52.05,51.82,52.04,19600.0,51.89,52.05,51.82,52.04,19600.0
2012-12-20 13:30:00,52.01,52.04,51.84,51.98,148600.0,52.01,52.04,51.84,51.98,148600.0
2012-12-20 14:00:00,51.95,52.13,51.92,52.05,13900.0,51.95,52.13,51.92,52.05,13900.0
2012-12-20 14:30:00,52.05,52.25,52.04,52.25,20100.0,52.05,52.25,52.04,52.25,20100.0
2012-12-20 15:00:00,52.24,52.25,52.13,52.23,28900.0,52.24,52.25,52.13,52.23,28900.0
2012-12-20 15:30:00,52.23,52.5,52.21,52.5,105800.0,52.23,52.5,52.21,52.5,105800.0
2012-12-21 09:30:00,52.5,52.5,50.88,51.79,294200.0,52.5,52.5,50.88,51.79,294200.0
2012-12-21 10:00:00,51.75,52.36,51.68,52.16,28100.0,51.75,52.36,51.68,52.16,28100.0
2012-12-21 10:30:00,52.15,52.28,51.85,51.89,29400.0,52.15,52.28,51.85,51.89,29400.0
2012-12-21 11:00:00,51.87,51.99,51.85,51.95,24100.0,51.87,51.99,51.85,51.95,24100.0
2012-12-21 11:30:00,51.91,51.97,51.84,51.96,20900.0,51.91,51.97,51.84,51.96,20900.0
2012-12-21 12:00:00,51.98,51.99,51.85,51.93,16400.0,51.98,51.99,51.85,51.93,16400.0
2012-12-21 12:30:00,51.93,52.2,51.92,52.15,33300.0,51.93,52.2,51.92,52.15,33300.0
2012-12-21 13:00:00,52.14,52.16,52.0,52.08,58300.0,52.14,52.16,52.0,52.08,58300.0
2012-12-21 13:30:00,52.08,52.19,52.06,52.16,25800.0,52.08,52.19,52.06,52.16,25800.0
2012-12-21 14:00:00,52.14,52.23,52.12,52.23,45500.0,52.14,52.23,52.12,52.23,45500.0
2012-12-21 14:30:00,52.22,52.46,52.19,52.41,80200.0,52.22,52.46,52.19,52.41,80200.0
2012-12-21 15:00:00,52.41,52.52,52.31,52.34,133200.0,52.41,52.52,52.31,52.34,133200.0
2012-12-21 15:30:00,52.33,52.53,52.27,52.5,174000.0,52.33,52.53,52.27,52.5,174000.0
2012-12-24 09:30:00,52.39,52.67,51.98,52.47,55300.0,52.39,52.67,51.98,52.47,55300.0
2012-12-24 10:00:00,52.49,52.61,52.4,52.54,25300.0,52.49,52.61,52.4,52.54,25300.0
2012-12-24 10:30:00,52.55,52.62,52.27,52.46,42100.0,52.55,52.62,52.27,52.46,42100.0
2012-12-24 11:00:00,52.46,52.57,52.34,52.39,12500.0,52.46,52.57,52.34,52.39,12500.0
2012-12-24 11:30:00,52.38,52.43,52.23,52.33,22500.0,52.38,52.43,52.23,52.33,22500.0
2012-12-24 12:00:00,52.33,52.53,52.33,52.43,31700.0,52.33,52.53,52.33,52.43,31700.0
2012-12-24 12:30:00,52.43,52.57,52.4,52.55,34000.0,52.43,52.57,52.4,52.55,34000.0
2012-12-26 09:30:00,52.55,52.74,52.02,52.07,16100.0,52.55,52.74,52.02,52.07,16100.0
2012-12-26 10:00:00,52.0,52.22,51.91,52.21,45600.0,52.0,52.22,51.91,52.21,45600.0
2012-12-26 10:30:00,52.21,52.39,52.08,52.17,22700.0,52.21,52.39,52.08,52.17,22700.0
2012-12-26 11:00:00,52.17,52.23,52.07,52.11,16900.0,52.17,52.23,52.07,52.11,16900.0
2012-12-26 11:30:00,52.06,52.28,52.06,52.19,19500.0,52.06,52.28,52.06,52.19,19500.0
2012-12-26 12:00:00,52.14,52.22,52.01,52.08,24300.0,52.14,52.22,52.01,52.08,24300.0
2012-12-26 12:30:00,52.06,52.28,52.0,52.23,31200.0,52.06,52.28,52.0,52.23,31200.0
2012-12-26 13:00:00,52.21,52.38,52.17,52.36,12700.0,52.21,52.38,52.17,52.36,12700.0
2012-12-26 13:30:00,52.31,52.47,52.29,52.42,33800.0,52.31,52.47,52.29,52.42,33800.0
2012-12-26 14:00:00,52.41,52.65,52.41,52.64,19400.0,52.41,52.65,52.41,52.64,19400.0
2012-12-26 14:30:00,52.65,52.7,52.54,52.64,17500.0,52.65,52.7,52.54,52.64,17500.0
2012-12-26 15:00:00,52.65,52.65,52.52,52.55,41800.0,52.65,52.65,52.52,52.55,41800.0
2012-12-26 15:30:00,52.56,52.57,52.28,52.28,97100.0,52.56,52.57,52.28,52.28,97100.0
2012-12-27 09:30:00,52.61,52.79,52.08,52.71,38300.0,52.61,52.79,52.08,52.71,38300.0
2012-12-27 10:00:00,52.68,52.8,52.15,52.15,24800.0,52.68,52.8,52.15,52.15,24800.0
2012-12-27 10:30:00,52.14,52.5,52.14,52.45,33000.0,52.14,52.5,52.14,52.45,33000.0
2012-12-27 11:00:00,52.48,52.49,52.18,52.26,30400.0,52.48,52.49,52.18,52.26,30400.0
2012-12-27 11:30:00,52.21,52.36,52.16,52.24,25600.0,52.21,52.36,52.16,52.24,25600.0
2012-12-27 12:00:00,52.26,52.31,52.15,52.27,25900.0,52.26,52.31,52.15,52.27,25900.0
2012-12-27 12:30:00,52.27,52.28,52.16,52.26,50900.0,52.27,52.28,52.16,52.26,50900.0
2012-12-27 13:00:00,52.25,52.33,52.2,52.29,18100.0,52.25,52.33,52.2,52.29,18100.0
2012-12-27 13:30:00,52.3,52.34,52.22,52.31,9600.0,52.3,52.34,52.22,52.31,9600.0
2012-12-27 14:00:00,52.26,52.38,52.17,52.34,14300.0,52.26,52.38,52.17,52.34,14300.0
2012-12-27 14:30:00,52.33,52.66,52.23,52.57,27900.0,52.33,52.66,52.23,52.57,27900.0
2012-12-27 15:00:00,52.59,52.79,52.5,52.64,37900.0,52.59,52.79,52.5,52.64,37900.0
2012-12-27 15:30:00,52.68,52.8,52.61,52.62,50400.0,52.68,52.8,52.61,52.62,50400.0
2012-12-28 09:30:00,52.28,52.49,52.26,52.4,11200.0,52.28,52.49,52.26,52.4,11200.0
2012-12-28 10:00:00,52.38,52.5,52.19,52.33,81800.0,52.38,52.5,52.19,52.33,81800.0
2012-12-28 10:30:00,52.35,52.59,52.25,52.43,11000.0,52.35,52.59,52.25,52.43,11000.0
2012-12-28 11:00:00,52.4,52.5,52.28,52.3,13700.0,52.4,52.5,52.28,52.3,13700.0
2012-12-28 11:30:00,52.3,52.39,52.28,52.33,12700.0,52.3,52.39,52.28,52.33,12700.0
2012-12-28 12:00:00,52.33,52.45,52.3,52.38,13700.0,52.33,52.45,52.3,52.38,13700.0
2012-12-28 12:30:00,52.41,52.45,52.14,52.17,7400.0,52.41,52.45,52.14,52.17,7400.0
2012-12-28 13:00:00,52.19,52.3,52.16,52.23,7500.0,52.19,52.3,52.16,52.23,7500.0
2012-12-28 13:30:00,52.23,52.29,52.16,52.29,18700.0,52.23,52.29,52.16,52.29,18700.0
2012-12-28 14:00:00,52.3,52.32,52.16,52.25,11200.0,52.3,52.32,52.16,52.25,11200.0
2012-12-28 14:30:00,52.21,52.28,52.12,52.12,11400.0,52.21,52.28,52.12,52.12,11400.0
2012-12-28 15:00:00,52.14,52.2,52.08,52.14,21900.0,52.14,52.2,52.08,52.14,21900.0
2012-12-28 15:30:00,52.14,52.24,52.04,52.17,89200.0,52.14,52.24,52.04,52.17,89200.0
2012-12-31 09:30:00,51.75,52.53,51.75,52.49,43800.0,51.75,52.53,51.75,52.49,43800.0
2012-12-31 10:00:00,52.41,52.75,52.28,52.68,11000.0,52.41,52.75,52.28,52.68,11000.0
2012-12-31 10:30:00,52.67,52.77,52.51,52.6,11300.0,52.67,52.77,52.51,52.6,11300.0
2012-12-31 11:00:00,52.57,52.9,52.56,52.6,34700.0,52.57,52.9,52.56,52.6,34700.0
2012-12-31 11:30:00,52.6,52.97,52.58,52.92,17900.0,52.6,52.97,52.58,52.92,17900.0
2012-12-31 12:00:00,52.92,52.98,52.83,52.88,11600.0,52.92,52.98,52.83,52.88,11600.0
2012-12-31 12:30:00,52.93,53.32,52.93,53.21,16500.0,52.93,53.32,52.93,53.21,16500.0
2012-12-31 13:00:00,53.26,53.33,53.03,53.31,17400.0,53.26,53.33,53.03,53.31,17400.0
2012-12-31 13:30:00,53.31,53.6,53.31,53.58,66000.0,53.31,53.6,53.31,53.58,66000.0
2012-12-31 14:00:00,53.58,53.71,53.48,53.66,29700.0,53.58,53.71,53.48,53.66,29700.0
2012-12-31 14:30:00,53.65,53.75,53.54,53.75,51000.0,53.65,53.75,53.54,53.75,51000.0
2012-12-31 15:00:00,53.74,53.76,53.24,53.39,91900.0,53.74,53.76,53.24,53.39,91900.0
2012-12-31 15:30:00,53.39,53.69,53.38,53.41,127400.0,53.39,53.69,53.38,53.41,127400.0
2013-01-02 09:30:00,54.39,54.9,53.92,54.81,107600.0,54.39,54.9,53.92,54.81,107600.0
2013-01-02 10:00:00,54.89,54.89,54.5,54.54,57000.0,54.89,54.89,54.5,54.54,57000.0
2013-01-02 10:30:00,54.57,54.57,54.12,54.2,70700.0,54.57,54.57,54.12,54.2,70700.0
2013-01-02 11:00:00,54.22,54.32,53.87,54.18,63100.0,54.22,54.32,53.87,54.18,63100.0
2013-01-02 11:30:00,54.17,54.2,53.66,53.75,36900.0,54.17,54.2,53.66,53.75,36900.0
2013-01-02 12:00:00,53.71,53.81,53.67,53.79,83100.0,53.71,53.81,53.67,53.79,83100.0
2013-01-02 12:30:00,53.8,53.83,53.64,53.67,94500.0,53.8,53.83,53.64,53.67,94500.0
2013-01-02 13:00:00,53.67,53.71,53.59,53.63,59400.0,53.67,53.71,53.59,53.63,59400.0
2013-01-02 13:30:00,53.63,53.66,53.39,53.57,89700.0,53.63,53.66,53.39,53.57,89700.0
2013-01-02 14:00:00,53.57,53.63,53.37,53.41,101100.0,53.57,53.63,53.37,53.41,101100.0
2013-01-02 14:30:00,53.37,53.37,53.08,53.22,121000.0,53.37,53.37,53.08,53.22,121000.0
2013-01-02 15:00:00,53.2,53.35,53.17,53.34,133700.0,53.2,53.35,53.17,53.34,133700.0
2013-01-02 15:30:00,53.35,53.85,53.34,53.85,168100.0,53.35,53.85,53.34,53.85,168100.0
2013-01-03 09:30:00,53.54,53.81,53.04,53.33,47100.0,53.54,53.81,53.04,53.33,47100.0
2013-01-03 10:00:00,53.33,53.47,53.22,53.35,26700.0,53.33,53.47,53.22,53.35,26700.0
2013-01-03 10:30:00,53.34,53.45,53.14,53.25,18000.0,53.34,53.45,53.14,53.25,18000.0
2013-01-03 11:00:00,53.26,53.26,52.92,53.02,47800.0,53.26,53.26,52.92,53.02,47800.0
2013-01-03 11:30:00,53.06,53.12,52.84,52.87,37900.0,53.06,53.12,52.84,52.87,37900.0
2013-01-03 12:00:00,52.9,53.07,52.83,53.01,31600.0,52.9,53.07,52.83,53.01,31600.0
2013-01-03 12:30:00,53.03,53.03,52.85,52.97,22000.0,53.03,53.03,52.85,52.97,22000.0
2013-01-03 13:00:00,52.99,53.14,52.85,53.11,20300.0,52.99,53.14,52.85,53.11,20300.0
2013-01-03 13:30:00,53.11,53.32,53.11,53.26,20400.0,53.11,53.32,53.11,53.26,20400.0
2013-01-03 14:00:00,53.28,53.29,53.12,53.17,42400.0,53.28,53.29,53.12,53.17,42400.0
2013-01-03 14:30:00,53.16,53.19,52.94,53.01,42700.0,53.16,53.19,52.94,53.01,42700.0
2013-01-03 15:00:00,52.94,52.98,52.65,52.76,73300.0,52.94,52.98,52.65,52.76,73300.0
2013-01-03 15:30:00,52.74,52.85,52.56,52.83,100800.0,52.74,52.85,52.56,52.83,100800.0
2013-01-04 09:30:00,53.09,53.27,52.61,53.27,25100.0,53.09,53.27,52.61,53.27,25100.0
2013-01-04 10:00:00,53.31,53.31,53.01,53.07,27000.0,53.31,53.31,53.01,53.07,27000.0
2013-01-04 10:30:00,53.12,53.38,53.05,53.24,22500.0,53.12,53.38,53.05,53.24,22500.0
2013-01-04 11:00:00,53.23,53.39,53.04,53.07,25800.0,53.23,53.39,53.04,53.07,25800.0
2013-01-04 11:30:00,53.08,53.15,52.98,53.06,41300.0,53.08,53.15,52.98,53.06,41300.0
2013-01-04 12:00:00,53.02,53.06,52.86,52.9,17900.0,53.02,53.06,52.86,52.9,17900.0
2013-01-04 12:30:00,52.9,52.97,52.56,52.68,39600.0,52.9,52.97,52.56,52.68,39600.0
2013-01-04 13:00:00,52.7,52.72,52.46,52.49,65400.0,52.7,52.72,52.46,52.49,65400.0
2013-01-04 13:30:00,52.49,52.53,52.31,52.38,50500.0,52.49,52.53,52.31,52.38,50500.0
2013-01-04 14:00:00,52.39,52.48,52.0,52.06,96600.0,52.39,52.48,52.0,52.06,96600.0
2013-01-04 14:30:00,52.06,52.14,51.6,52.07,132900.0,52.06,52.14,51.6,52.07,132900.0
2013-01-04 15:00:00,52.09,52.12,51.73,51.95,83400.0,52.09,52.12,51.73,51.95,83400.0
2013-01-04 15:30:00,51.99,52.06,51.87,51.97,191400.0,51.99,52.06,51.87,51.97,191400.0
2013-01-07 09:30:00,51.97,52.51,51.97,52.51,34000.0,51.97,52.51,51.97,52.51,34000.0
2013-01-07 10:00:00,52.48,52.65,52.38,52.42,46300.0,52.48,52.65,52.38,52.42,46300.0
2013-01-07 10:30:00,52.41,52.48,52.4,52.41,45700.0,52.41,52.48,52.4,52.41,45700.0
2013-01-07 11:00:00,52.41,52.6,52.4,52.57,57900.0,52.41,52.6,52.4,52.57,57900.0
2013-01-07 11:30:00,52.58,52.63,52.4,52.47,64100.0,52.58,52.63,52.4,52.47,64100.0
2013-01-07 12:00:00,52.5,52.55,52.41,52.41,29400.0,52.5,52.55,52.41,52.41,29400.0
2013-01-07 12:30:00,52.43,52.47,52.37,52.41,25700.0,52.43,52.47,52.37,52.41,25700.0
2013-01-07 13:00:00,52.42,52.47,52.37,52.41,37000.0,52.42,52.47,52.37,52.41,37000.0
2013-01-07 13:30:00,52.42,52.54,52.41,52.5,48000.0,52.42,52.54,52.41,52.5,48000.0
2013-01-07 14:00:00,52.5,52.8,52.47,52.78,50100.0,52.5,52.8,52.47,52.78,50100.0
2013-01-07 14:30:00,52.76,52.86,52.73,52.8,24000.0,52.76,52.86,52.73,52.8,24000.0
2013-01-07 15:00:00,52.8,53.03,52.77,52.95,117900.0,52.8,53.03,52.77,52.95,117900.0
2013-01-07 15:30:00,52.97,53.14,52.9,52.94,113400.0,52.97,53.14,52.9,52.94,113400.0
2013-01-08 09:30:00,52.95,53.48,52.95,53.39,26600.0,52.95,53.48,52.95,53.39,26600.0
2013-01-08 10:00:00,53.39,53.5,53.34,53.43,35700.0,53.39,53.5,53.34,53.43,35700.0
2013-01-08 10:30:00,53.43,53.48,53.33,53.37,55400.0,53.43,53.48,53.33,53.37,55400.0
2013-01-08 11:00:00,53.36,53.39,53.03,53.09,34100.0,53.36,53.39,53.03,53.09,34100.0
2013-01-08 11:30:00,53.07,53.23,53.01,53.22,23400.0,53.07,53.23,53.01,53.22,23400.0
2013-01-08 12:00:00,53.21,53.25,53.08,53.1,30600.0,53.21,53.25,53.08,53.1,30600.0
2013-01-08 12:30:00,53.08,53.17,53.05,53.07,12300.0,53.08,53.17,53.05,53.07,12300.0
2013-01-08 13:00:00,53.08,53.17,53.01,53.01,18200.0,53.08,53.17,53.01,53.01,18200.0
2013-01-08 13:30:00,53.01,53.1,52.94,52.99,19500.0,53.01,53.1,52.94,52.99,19500.0
2013-01-08 14:00:00,53.0,53.09,52.91,52.93,21500.0,53.0,53.09,52.91,52.93,21500.0
2013-01-08 14:30:00,52.98,52.98,52.76,52.85,25300.0,52.98,52.98,52.76,52.85,25300.0
2013-01-08 15:00:00,52.85,52.92,52.71,52.8,78600.0,52.85,52.92,52.71,52.8,78600.0
2013-01-08 15:30:00,52.83,52.88,52.55,52.65,137600.0,52.83,52.88,52.55,52.65,137600.0
2013-01-09 09:30:00,52.98,52.98,52.51,52.75,19500.0,52.98,52.98,52.51,52.75,19500.0
2013-01-09 10:00:00,52.76,53.27,52.76,53.2,39200.0,52.76,53.27,52.76,53.2,39200.0
2013-01-09 10:30:00,53.27,53.28,52.98,53.11,57400.0,53.27,53.28,52.98,53.11,57400.0
2013-01-09 11:00:00,53.12,53.15,52.94,53.06,42100.0,53.12,53.15,52.94,53.06,42100.0
2013-01-09 11:30:00,53.05,53.08,52.97,53.04,25500.0,53.05,53.08,52.97,53.04,25500.0
2013-01-09 12:00:00,53.06,53.08,53.02,53.07,20300.0,53.06,53.08,53.02,53.07,20300.0
2013-01-09 12:30:00,53.07,53.14,53.01,53.14,21300.0,53.07,53.14,53.01,53.14,21300.0
2013-01-09 13:00:00,53.12,53.15,52.99,53.07,28800.0,53.12,53.15,52.99,53.07,28800.0
2013-01-09 13:30:00,53.05,53.05,52.93,52.97,19600.0,53.05,53.05,52.93,52.97,19600.0
2013-01-09 14:00:00,53.0,53.0,52.95,52.95,24300.0,53.0,53.0,52.95,52.95,24300.0
2013-01-09 14:30:00,52.95,52.97,52.79,52.91,39700.0,52.95,52.97,52.79,52.91,39700.0
2013-01-09 15:00:00,52.89,52.9,52.69,52.76,60800.0,52.89,52.9,52.69,52.76,60800.0
2013-01-09 15:30:00,52.76,52.93,52.73,52.93,118300.0,52.76,52.93,52.73,52.93,118300.0
2013-01-10 09:30:00,53.11,53.32,53.1,53.28,11200.0,53.11,53.32,53.1,53.28,11200.0
2013-01-10 10:00:00,53.27,53.28,53.12,53.14,56300.0,53.27,53.28,53.12,53.14,56300.0
2013-01-10 10:30:00,53.14,53.16,52.7,52.85,11200.0,53.14,53.16,52.7,52.85,11200.0
2013-01-10 11:00:00,52.83,52.83,52.51,52.73,10600.0,52.83,52.83,52.51,52.73,10600.0
2013-01-10 11:30:00,52.76,52.76,52.53,52.64,13300.0,52.76,52.76,52.53,52.64,13300.0
2013-01-10 12:00:00,52.63,52.67,52.58,52.61,4500.0,52.63,52.67,52.58,52.61,4500.0
2013-01-10 12:30:00,52.63,52.74,52.56,52.72,22600.0,52.63,52.74,52.56,52.72,22600.0
2013-01-10 13:00:00,52.74,52.74,52.5,52.6,29800.0,52.74,52.74,52.5,52.6,29800.0
2013-01-10 13:30:00,52.63,52.64,52.53,52.59,23400.0,52.63,52.64,52.53,52.59,23400.0
2013-01-10 14:00:00,52.55,52.56,52.47,52.48,17300.0,52.55,52.56,52.47,52.48,17300.0
2013-01-10 14:30:00,52.48,52.63,52.46,52.6,36400.0,52.48,52.63,52.46,52.6,36400.0
2013-01-10 15:00:00,52.6,52.6,52.51,52.54,45100.0,52.6,52.6,52.51,52.54,45100.0
2013-01-10 15:30:00,52.55,52.61,52.42,52.6,126700.0,52.55,52.61,52.42,52.6,126700.0
2013-01-11 09:30:00,52.64,52.93,52.64,52.78,47700.0,52.64,52.93,52.64,52.78,47700.0
2013-01-11 10:00:00,52.76,52.8,52.37,52.4,11000.0,52.76,52.8,52.37,52.4,11000.0
2013-01-11 10:30:00,52.4,52.49,52.23,52.24,22600.0,52.4,52.49,52.23,52.24,22600.0
2013-01-11 11:00:00,52.26,52.48,52.2,52.41,34500.0,52.26,52.48,52.2,52.41,34500.0
2013-01-11 11:30:00,52.43,52.45,52.33,52.41,16600.0,52.43,52.45,52.33,52.41,16600.0
2013-01-11 12:00:00,52.37,52.45,52.35,52.39,20800.0,52.37,52.45,52.35,52.39,20800.0
2013-01-11 12:30:00,52.38,52.45,52.34,52.4,26700.0,52.38,52.45,52.34,52.4,26700.0
2013-01-11 13:00:00,52.42,52.5,52.36,52.38,24600.0,52.42,52.5,52.36,52.38,24600.0
2013-01-11 13:30:00,52.38,52.43,52.25,52.27,37200.0,52.38,52.43,52.25,52.27,37200.0
2013-01-11 14:00:00,52.31,52.32,52.03,52.07,26500.0,52.31,52.32,52.03,52.07,26500.0
2013-01-11 14:30:00,52.06,52.16,52.05,52.15,25300.0,52.06,52.16,52.05,52.15,25300.0
2013-01-11 15:00:00,52.15,52.24,52.05,52.18,41700.0,52.15,52.24,52.05,52.18,41700.0
2013-01-11 15:30:00,52.19,52.19,52.08,52.16,98100.0,52.19,52.19,52.08,52.16,98100.0
2013-01-14 09:30:00,52.19,52.39,52.12,52.17,12900.0,52.19,52.39,52.12,52.17,12900.0
2013-01-14 10:00:00,52.11,52.2,52.04,52.12,8000.0,52.11,52.2,52.04,52.12,8000.0
2013-01-14 10:30:00,52.13,52.13,51.96,51.96,14700.0,52.13,52.13,51.96,51.96,14700.0
2013-01-14 11:00:00,51.97,52.16,51.97,52.16,11900.0,51.97,52.16,51.97,52.16,11900.0
2013-01-14 11:30:00,52.15,52.15,51.92,51.96,18100.0,52.15,52.15,51.92,51.96,18100.0
2013-01-14 12:00:00,51.98,52.0,51.83,51.89,8200.0,51.98,52.0,51.83,51.89,8200.0
2013-01-14 12:30:00,51.86,51.96,51.76,51.76,23500.0,51.86,51.96,51.76,51.76,23500.0
2013-01-14 13:00:00,51.78,51.92,51.74,51.83,19100.0,51.78,51.92,51.74,51.83,19100.0
2013-01-14 13:30:00,51.82,52.03,51.76,52.01,34100.0,51.82,52.03,51.76,52.01,34100.0
2013-01-14 14:00:00,51.96,52.04,51.9,52.0,17600.0,51.96,52.04,51.9,52.0,17600.0
2013-01-14 14:30:00,52.01,52.06,52.0,52.06,19400.0,52.01,52.06,52.0,52.06,19400.0
2013-01-14 15:00:00,52.06,52.08,52.0,52.0,50700.0,52.06,52.08,52.0,52.0,50700.0
2013-01-14 15:30:00,52.0,52.14,52.0,52.12,94700.0,52.0,52.14,52.0,52.12,94700.0
2013-01-15 09:30:00,51.8,52.05,51.75,52.0,17000.0,51.8,52.05,51.75,52.0,17000.0
2013-01-15 10:00:00,51.99,52.05,51.85,51.91,14600.0,51.99,52.05,51.85,51.91,14600.0
2013-01-15 10:30:00,51.91,52.05,51.88,51.99,25200.0,51.91,52.05,51.88,51.99,25200.0
2013-01-15 11:00:00,51.99,52.04,51.76,51.93,25200.0,51.99,52.04,51.76,51.93,25200.0
2013-01-15 11:30:00,51.96,51.98,51.87,51.94,30000.0,51.96,51.98,51.87,51.94,30000.0
2013-01-15 12:00:00,51.92,51.99,51.87,51.9,32700.0,51.92,51.99,51.87,51.9,32700.0
2013-01-15 12:30:00,51.89,52.0,51.86,51.98,37500.0,51.89,52.0,51.86,51.98,37500.0
2013-01-15 13:00:00,51.96,51.99,51.82,51.94,13100.0,51.96,51.99,51.82,51.94,13100.0
2013-01-15 13:30:00,51.94,51.99,51.81,51.85,26000.0,51.94,51.99,51.81,51.85,26000.0
2013-01-15 14:00:00,51.82,51.93,51.82,51.82,28800.0,51.82,51.93,51.82,51.82,28800.0
2013-01-15 14:30:00,51.84,51.97,51.81,51.93,18900.0,51.84,51.97,51.81,51.93,18900.0
2013-01-15 15:00:00,51.95,52.03,51.92,51.99,32400.0,51.95,52.03,51.92,51.99,32400.0
2013-01-15 15:30:00,51.99,52.05,51.9,51.92,102000.0,51.99,52.05,51.9,51.92,102000.0
2013-01-16 09:30:00,51.9,52.09,51.73,51.85,47300.0,51.9,52.09,51.73,51.85,47300.0
2013-01-16 10:00:00,51.85,51.88,51.57,51.72,25200.0,51.85,51.88,51.57,51.72,25200.0
2013-01-16 10:30:00,51.73,51.84,51.52,51.53,14200.0,51.73,51.84,51.52,51.53,14200.0
2013-01-16 11:00:00,51.52,51.72,51.52,51.63,12000.0,51.52,51.72,51.52,51.63,12000.0
2013-01-16 11:30:00,51.63,51.8,51.62,51.69,18200.0,51.63,51.8,51.62,51.69,18200.0
2013-01-16 12:00:00,51.73,51.83,51.67,51.7,20900.0,51.73,51.83,51.67,51.7,20900.0
2013-01-16 12:30:00,51.67,51.77,51.61,51.63,11400.0,51.67,51.77,51.61,51.63,11400.0
2013-01-16 13:00:00,51.69,51.72,51.64,51.7,9800.0,51.69,51.72,51.64,51.7,9800.0
2013-01-16 13:30:00,51.7,51.81,51.67,51.73,18300.0,51.7,51.81,51.67,51.73,18300.0
2013-01-16 14:00:00,51.74,51.74,51.58,51.63,17000.0,51.74,51.74,51.58,51.63,17000.0
2013-01-16 14:30:00,51.63,51.7,51.52,51.66,35200.0,51.63,51.7,51.52,51.66,35200.0
2013-01-16 15:00:00,51.68,51.78,51.57,51.67,36600.0,51.68,51.78,51.57,51.67,36600.0
2013-01-16 15:30:00,51.64,51.73,51.57,51.65,56200.0,51.64,51.73,51.57,51.65,56200.0
2013-01-17 09:30:00,52.11,52.11,51.38,51.76,23400.0,52.11,52.11,51.38,51.76,23400.0
2013-01-17 10:00:00,51.7,52.11,51.66,52.11,17500.0,51.7,52.11,51.66,52.11,17500.0
2013-01-17 10:30:00,52.13,52.25,52.12,52.2,13300.0,52.13,52.25,52.12,52.2,13300.0
2013-01-17 11:00:00,52.2,52.36,52.12,52.36,19000.0,52.2,52.36,52.12,52.36,19000.0
2013-01-17 11:30:00,52.36,53.03,52.32,52.64,145300.0,52.36,53.03,52.32,52.64,145300.0
2013-01-17 12:00:00,52.59,52.89,52.49,52.86,18600.0,52.59,52.89,52.49,52.86,18600.0
2013-01-17 12:30:00,52.83,53.04,52.83,52.89,25700.0,52.83,53.04,52.83,52.89,25700.0
2013-01-17 13:00:00,52.89,53.15,52.86,52.92,14700.0,52.89,53.15,52.86,52.92,14700.0
2013-01-17 13:30:00,52.9,53.06,52.89,53.06,12400.0,52.9,53.06,52.89,53.06,12400.0
2013-01-17 14:00:00,53.05,53.12,52.97,53.02,16300.0,53.05,53.12,52.97,53.02,16300.0
2013-01-17 14:30:00,53.0,53.04,52.73,52.74,38900.0,53.0,53.04,52.73,52.74,38900.0
2013-01-17 15:00:00,52.74,52.78,52.49,52.5,37700.0,52.74,52.78,52.49,52.5,37700.0
2013-01-17 15:30:00,52.5,52.5,52.19,52.2,95900.0,52.5,52.5,52.19,52.2,95900.0
2013-01-18 09:30:00,52.42,52.42,51.92,51.95,11000.0,52.42,52.42,51.92,51.95,11000.0
2013-01-18 10:00:00,51.89,51.96,51.82,51.89,5700.0,51.89,51.96,51.82,51.89,5700.0
2013-01-18 10:30:00,51.9,52.06,51.89,52.04,12900.0,51.9,52.06,51.89,52.04,12900.0
2013-01-18 11:00:00,52.08,52.12,52.0,52.08,14400.0,52.08,52.12,52.0,52.08,14400.0
2013-01-18 11:30:00,52.1,52.12,52.03,52.09,4300.0,52.1,52.12,52.03,52.09,4300.0
2013-01-18 12:00:00,52.14,52.27,52.11,52.27,9100.0,52.14,52.27,52.11,52.27,9100.0
2013-01-18 12:30:00,52.26,52.38,52.26,52.38,4400.0,52.26,52.38,52.26,52.38,4400.0
2013-01-18 13:00:00,52.33,52.36,52.16,52.2,9100.0,52.33,52.36,52.16,52.2,9100.0
2013-01-18 13:30:00,52.14,52.26,52.14,52.22,9900.0,52.14,52.26,52.14,52.22,9900.0
2013-01-18 14:00:00,52.18,52.25,52.05,52.09,17300.0,52.18,52.25,52.05,52.09,17300.0
2013-01-18 14:30:00,52.1,52.1,51.99,51.99,20600.0,52.1,52.1,51.99,51.99,20600.0
2013-01-18 15:00:00,51.99,52.03,51.99,52.01,32700.0,51.99,52.03,51.99,52.01,32700.0
2013-01-18 15:30:00,52.02,52.15,52.0,52.11,84900.0,52.02,52.15,52.0,52.11,84900.0
2013-01-22 09:30:00,52.0,52.46,52.0,52.42,35900.0,52.0,52.46,52.0,52.42,35900.0
2013-01-22 10:00:00,52.38,52.7,52.3,52.65,31100.0,52.38,52.7,52.3,52.65,31100.0
2013-01-22 10:30:00,52.68,52.84,52.54,52.84,16700.0,52.68,52.84,52.54,52.84,16700.0
2013-01-22 11:00:00,52.83,52.89,52.76,52.89,25400.0,52.83,52.89,52.76,52.89,25400.0
2013-01-22 11:30:00,52.89,52.98,52.74,52.94,30500.0,52.89,52.98,52.74,52.94,30500.0
2013-01-22 12:00:00,52.92,53.07,52.92,53.03,17600.0,52.92,53.07,52.92,53.03,17600.0
2013-01-22 12:30:00,53.06,53.1,52.97,53.08,14500.0,53.06,53.1,52.97,53.08,14500.0
2013-01-22 13:00:00,53.07,53.33,53.03,53.31,30500.0,53.07,53.33,53.03,53.31,30500.0
2013-01-22 13:30:00,53.3,53.54,53.25,53.41,49500.0,53.3,53.54,53.25,53.41,49500.0
2013-01-22 14:00:00,53.41,53.41,53.28,53.31,13400.0,53.41,53.41,53.28,53.31,13400.0
2013-01-22 14:30:00,53.34,53.5,53.31,53.43,20600.0,53.34,53.5,53.31,53.43,20600.0
2013-01-22 15:00:00,53.43,53.47,53.27,53.36,32400.0,53.43,53.47,53.27,53.36,32400.0
2013-01-22 15:30:00,53.36,53.45,53.29,53.45,60000.0,53.36,53.45,53.29,53.45,60000.0
2013-01-23 09:30:00,53.29,53.5,53.12,53.12,19600.0,53.29,53.5,53.12,53.12,19600.0
2013-01-23 10:00:00,53.11,53.24,53.04,53.06,24000.0,53.11,53.24,53.04,53.06,24000.0
2013-01-23 10:30:00,53.04,53.04,52.72,52.73,8900.0,53.04,53.04,52.72,52.73,8900.0
2013-01-23 11:00:00,52.77,52.78,52.57,52.71,29700.0,52.77,52.78,52.57,52.71,29700.0
2013-01-23 11:30:00,52.7,52.86,52.68,52.84,10400.0,52.7,52.86,52.68,52.84,10400.0
2013-01-23 12:00:00,52.83,52.89,52.75,52.84,22700.0,52.83,52.89,52.75,52.84,22700.0
2013-01-23 12:30:00,52.85,52.97,52.8,52.89,48200.0,52.85,52.97,52.8,52.89,48200.0
2013-01-23 13:00:00,52.88,53.15,52.85,53.12,13700.0,52.88,53.15,52.85,53.12,13700.0
2013-01-23 13:30:00,53.14,53.16,52.92,53.08,33900.0,53.14,53.16,52.92,53.08,33900.0
2013-01-23 14:00:00,53.05,53.1,52.9,53.06,23300.0,53.05,53.1,52.9,53.06,23300.0
2013-01-23 14:30:00,53.06,53.28,52.99,53.0,25800.0,53.06,53.28,52.99,53.0,25800.0
2013-01-23 15:00:00,52.97,53.07,52.89,52.97,29000.0,52.97,53.07,52.89,52.97,29000.0
2013-01-23 15:30:00,52.96,52.99,52.73,52.74,108000.0,52.96,52.99,52.73,52.74,108000.0
2013-01-24 09:30:00,52.73,53.39,52.73,53.25,19300.0,52.73,53.39,52.73,53.25,19300.0
2013-01-24 10:00:00,53.24,53.58,53.23,53.23,21700.0,53.24,53.58,53.23,53.23,21700.0
2013-01-24 10:30:00,53.23,53.31,53.06,53.3,37200.0,53.23,53.31,53.06,53.3,37200.0
2013-01-24 11:00:00,53.3,53.4,53.26,53.31,7500.0,53.3,53.4,53.26,53.31,7500.0
2013-01-24 11:30:00,53.31,53.38,53.24,53.3,9000.0,53.31,53.38,53.24,53.3,9000.0
2013-01-24 12:00:00,53.28,53.32,53.2,53.24,7600.0,53.28,53.32,53.2,53.24,7600.0
2013-01-24 12:30:00,53.21,53.21,53.0,53.01,9500.0,53.21,53.21,53.0,53.01,9500.0
2013-01-24 13:00:00,53.0,53.06,52.95,53.0,9200.0,53.0,53.06,52.95,53.0,9200.0
2013-01-24 13:30:00,53.02,53.12,52.92,52.96,16500.0,53.02,53.12,52.92,52.96,16500.0
2013-01-24 14:00:00,53.0,53.0,52.75,52.86,24600.0,53.0,53.0,52.75,52.86,24600.0
2013-01-24 14:30:00,52.85,52.98,52.81,52.95,33100.0,52.85,52.98,52.81,52.95,33100.0
2013-01-24 15:00:00,52.97,53.32,52.93,53.25,61500.0,52.97,53.32,52.93,53.25,61500.0
2013-01-24 15:30:00,53.24,53.31,53.14,53.14,44000.0,53.24,53.31,53.14,53.14,44000.0
2013-01-25 09:30:00,53.41,53.5,53.12,53.24,12700.0,53.41,53.5,53.12,53.24,12700.0
2013-01-25 10:00:00,53.28,53.44,53.21,53.23,11100.0,53.28,53.44,53.21,53.23,11100.0
2013-01-25 10:30:00,53.22,53.31,53.16,53.28,16100.0,53.22,53.31,53.16,53.28,16100.0
2013-01-25 11:00:00,53.29,53.55,53.26,53.54,5500.0,53.29,53.55,53.26,53.54,5500.0
2013-01-25 11:30:00,53.52,53.64,53.41,53.53,20900.0,53.52,53.64,53.41,53.53,20900.0
2013-01-25 12:00:00,53.48,53.62,53.44,53.59,13100.0,53.48,53.62,53.44,53.59,13100.0
2013-01-25 12:30:00,53.62,53.62,53.43,53.51,9000.0,53.62,53.62,53.43,53.51,9000.0
2013-01-25 13:00:00,53.44,53.48,53.38,53.39,7900.0,53.44,53.48,53.38,53.39,7900.0
2013-01-25 13:30:00,53.39,53.49,53.36,53.46,16800.0,53.39,53.49,53.36,53.46,16800.0
2013-01-25 14:00:00,53.46,53.5,53.4,53.5,9100.0,53.46,53.5,53.4,53.5,9100.0
2013-01-25 14:30:00,53.47,53.65,53.47,53.61,12100.0,53.47,53.65,53.47,53.61,12100.0
2013-01-25 15:00:00,53.6,53.63,53.52,53.6,33300.0,53.6,53.63,53.52,53.6,33300.0
2013-01-25 15:30:00,53.6,53.61,53.46,53.5,47800.0,53.6,53.61,53.46,53.5,47800.0
2013-01-28 09:30:00,53.5,53.6,52.97,53.07,16700.0,53.5,53.6,52.97,53.07,16700.0
2013-01-28 10:00:00,53.02,53.15,52.7,52.8,23900.0,53.02,53.15,52.7,52.8,23900.0
2013-01-28 10:30:00,52.79,52.86,52.54,52.57,13300.0,52.79,52.86,52.54,52.57,13300.0
2013-01-28 11:00:00,52.62,52.66,52.38,52.43,23400.0,52.62,52.66,52.38,52.43,23400.0
2013-01-28 11:30:00,52.43,52.88,52.42,52.81,38700.0,52.43,52.88,52.42,52.81,38700.0
2013-01-28 12:00:00,52.81,52.86,52.73,52.77,13000.0,52.81,52.86,52.73,52.77,13000.0
2013-01-28 12:30:00,52.78,52.84,52.75,52.82,12700.0,52.78,52.84,52.75,52.82,12700.0
2013-01-28 13:00:00,52.77,52.81,52.63,52.79,18400.0,52.77,52.81,52.63,52.79,18400.0
2013-01-28 13:30:00,52.79,52.85,52.78,52.81,11900.0,52.79,52.85,52.78,52.81,11900.0
2013-01-28 14:00:00,52.81,52.86,52.68,52.7,22700.0,52.81,52.86,52.68,52.7,22700.0
2013-01-28 14:30:00,52.73,52.83,52.7,52.79,12000.0,52.73,52.83,52.7,52.79,12000.0
2013-01-28 15:00:00,52.81,52.86,52.69,52.72,20700.0,52.81,52.86,52.69,52.72,20700.0
2013-01-28 15:30:00,52.72,52.85,52.65,52.81,72500.0,52.72,52.85,52.65,52.81,72500.0
2013-01-29 09:30:00,53.07,53.21,52.8,53.08,14600.0,53.07,53.21,52.8,53.08,14600.0
2013-01-29 10:00:00,53.01,53.11,52.77,53.03,12900.0,53.01,53.11,52.77,53.03,12900.0
2013-01-29 10:30:00,53.0,53.01,52.8,52.91,10500.0,53.0,53.01,52.8,52.91,10500.0
2013-01-29 11:00:00,52.94,53.31,52.91,53.31,184000.0,52.94,53.31,52.91,53.31,184000.0
2013-01-29 11:30:00,53.31,53.48,53.26,53.42,12000.0,53.31,53.48,53.26,53.42,12000.0
2013-01-29 12:00:00,53.38,53.4,53.2,53.32,24100.0,53.38,53.4,53.2,53.32,24100.0
2013-01-29 12:30:00,53.31,53.32,53.19,53.2,15500.0,53.31,53.32,53.19,53.2,15500.0
2013-01-29 13:00:00,53.19,53.3,53.17,53.21,7700.0,53.19,53.3,53.17,53.21,7700.0
2013-01-29 13:30:00,53.23,53.33,53.19,53.32,37800.0,53.23,53.33,53.19,53.32,37800.0
2013-01-29 14:00:00,53.3,53.34,53.1,53.17,28700.0,53.3,53.34,53.1,53.17,28700.0
2013-01-29 14:30:00,53.14,53.19,53.09,53.14,13100.0,53.14,53.19,53.09,53.14,13100.0
2013-01-29 15:00:00,53.11,53.23,53.09,53.23,13900.0,53.11,53.23,53.09,53.23,13900.0
2013-01-29 15:30:00,53.22,53.33,53.18,53.3,32200.0,53.22,53.33,53.18,53.3,32200.0
2013-01-30 09:30:00,53.34,53.83,53.21,53.62,25300.0,53.34,53.83,53.21,53.62,25300.0
2013-01-30 10:00:00,53.62,53.77,53.55,53.61,32000.0,53.62,53.77,53.55,53.61,32000.0
2013-01-30 10:30:00,53.59,53.69,53.45,53.48,17300.0,53.59,53.69,53.45,53.48,17300.0
2013-01-30 11:00:00,53.5,53.54,53.29,53.38,13000.0,53.5,53.54,53.29,53.38,13000.0
2013-01-30 11:30:00,53.38,53.69,53.38,53.59,14900.0,53.38,53.69,53.38,53.59,14900.0
2013-01-30 12:00:00,53.58,53.66,53.43,53.43,12200.0,53.58,53.66,53.43,53.43,12200.0
2013-01-30 12:30:00,53.46,53.51,53.39,53.49,9000.0,53.46,53.51,53.39,53.49,9000.0
2013-01-30 13:00:00,53.42,53.5,53.39,53.48,24700.0,53.42,53.5,53.39,53.48,24700.0
2013-01-30 13:30:00,53.5,53.54,53.37,53.46,28600.0,53.5,53.54,53.37,53.46,28600.0
2013-01-30 14:00:00,53.41,53.63,53.36,53.4,48000.0,53.41,53.63,53.36,53.4,48000.0
2013-01-30 14:30:00,53.37,53.58,53.34,53.44,41600.0,53.37,53.58,53.34,53.44,41600.0
2013-01-30 15:00:00,53.44,53.49,53.34,53.4,43900.0,53.44,53.49,53.34,53.4,43900.0
2013-01-30 15:30:00,53.4,53.53,53.35,53.46,94000.0,53.4,53.53,53.35,53.46,94000.0
2013-01-31 09:30:00,53.5,53.96,53.5,53.67,28700.0,53.5,53.96,53.5,53.67,28700.0
2013-01-31 10:00:00,53.64,53.85,53.63,53.77,29100.0,53.64,53.85,53.63,53.77,29100.0
2013-01-31 10:30:00,53.8,54.05,53.77,53.85,39400.0,53.8,54.05,53.77,53.85,39400.0
2013-01-31 11:00:00,53.83,54.12,53.83,54.09,28000.0,53.83,54.12,53.83,54.09,28000.0
2013-01-31 11:30:00,54.08,54.2,53.95,54.08,31900.0,54.08,54.2,53.95,54.08,31900.0
2013-01-31 12:00:00,54.06,54.09,53.82,53.99,38500.0,54.06,54.09,53.82,53.99,38500.0
2013-01-31 12:30:00,53.95,54.07,53.9,53.9,34200.0,53.95,54.07,53.9,53.9,34200.0
2013-01-31 13:00:00,53.91,53.97,53.8,53.87,19000.0,53.91,53.97,53.8,53.87,19000.0
2013-01-31 13:30:00,53.87,54.0,53.84,53.85,26100.0,53.87,54.0,53.84,53.85,26100.0
2013-01-31 14:00:00,53.85,53.95,53.76,53.91,28500.0,53.85,53.95,53.76,53.91,28500.0
2013-01-31 14:30:00,53.95,54.03,53.84,53.88,42300.0,53.95,54.03,53.84,53.88,42300.0
2013-01-31 15:00:00,53.86,53.93,53.77,53.83,34900.0,53.86,53.93,53.77,53.83,34900.0
2013-01-31 15:30:00,53.83,53.97,53.81,53.94,114800.0,53.83,53.97,53.81,53.94,114800.0
2013-02-01 09:30:00,54.04,54.77,53.84,53.9,73400.0,54.04,54.77,53.84,53.9,73400.0
2013-02-01 10:00:00,53.89,53.99,53.5,53.6,33300.0,53.89,53.99,53.5,53.6,33300.0
2013-02-01 10:30:00,53.62,54.02,53.53,53.89,24200.0,53.62,54.02,53.53,53.89,24200.0
2013-02-01 11:00:00,53.89,53.96,53.85,53.9,10000.0,53.89,53.96,53.85,53.9,10000.0
2013-02-01 11:30:00,53.87,54.0,53.87,53.96,28000.0,53.87,54.0,53.87,53.96,28000.0
2013-02-01 12:00:00,53.97,54.05,53.89,53.89,66100.0,53.97,54.05,53.89,53.89,66100.0
2013-02-01 12:30:00,53.92,53.94,53.8,53.82,10900.0,53.92,53.94,53.8,53.82,10900.0
2013-02-01 13:00:00,53.88,53.91,53.79,53.85,8600.0,53.88,53.91,53.79,53.85,8600.0
2013-02-01 13:30:00,53.81,53.87,53.76,53.86,10700.0,53.81,53.87,53.76,53.86,10700.0
2013-02-01 14:00:00,53.83,53.86,53.75,53.81,8700.0,53.83,53.86,53.75,53.81,8700.0
2013-02-01 14:30:00,53.81,53.85,53.71,53.72,10800.0,53.81,53.85,53.71,53.72,10800.0
2013-02-01 15:00:00,53.75,53.78,53.64,53.69,32200.0,53.75,53.78,53.64,53.69,32200.0
2013-02-01 15:30:00,53.72,53.79,53.67,53.79,45800.0,53.72,53.79,53.67,53.79,45800.0
2013-02-04 09:30:00,54.1,54.83,53.99,54.13,152000.0,54.1,54.83,53.99,54.13,152000.0
2013-02-04 10:00:00,54.22,54.92,53.91,54.59,214100.0,54.22,54.92,53.91,54.59,214100.0
2013-02-04 10:30:00,54.59,54.69,54.33,54.44,68300.0,54.59,54.69,54.33,54.44,68300.0
2013-02-04 11:00:00,54.44,54.52,54.35,54.43,24000.0,54.44,54.52,54.35,54.43,24000.0
2013-02-04 11:30:00,54.44,54.44,53.96,53.96,47400.0,54.44,54.44,53.96,53.96,47400.0
2013-02-04 12:00:00,54.0,54.01,53.33,53.55,76800.0,54.0,54.01,53.33,53.55,76800.0
2013-02-04 12:30:00,53.55,53.99,53.55,53.8,46900.0,53.55,53.99,53.55,53.8,46900.0
2013-02-04 13:00:00,53.8,53.95,53.76,53.84,55800.0,53.8,53.95,53.76,53.84,55800.0
2013-02-04 13:30:00,53.84,53.9,53.59,53.62,40400.0,53.84,53.9,53.59,53.62,40400.0
2013-02-04 14:00:00,53.62,53.62,53.36,53.52,35000.0,53.62,53.62,53.36,53.52,35000.0
2013-02-04 14:30:00,53.49,53.67,53.48,53.64,32400.0,53.49,53.67,53.48,53.64,32400.0
2013-02-04 15:00:00,53.66,53.72,53.6,53.66,46600.0,53.66,53.72,53.6,53.66,46600.0
2013-02-04 15:30:00,53.67,53.67,53.32,53.35,112800.0,53.67,53.67,53.32,53.35,112800.0
2013-02-05 09:30:00,53.99,54.43,53.73,54.0,57700.0,53.99,54.43,53.73,54.0,57700.0
2013-02-05 10:00:00,54.0,54.3,54.0,54.26,30200.0,54.0,54.3,54.0,54.26,30200.0
2013-02-05 10:30:00,54.22,54.61,54.17,54.4,51900.0,54.22,54.61,54.17,54.4,51900.0
2013-02-05 11:00:00,54.33,54.53,54.29,54.48,51300.0,54.33,54.53,54.29,54.48,51300.0
2013-02-05 11:30:00,54.47,54.86,54.47,54.84,35700.0,54.47,54.86,54.47,54.84,35700.0
2013-02-05 12:00:00,54.82,55.14,54.78,55.07,47900.0,54.82,55.14,54.78,55.07,47900.0
2013-02-05 12:30:00,55.1,55.18,54.82,54.87,38200.0,55.1,55.18,54.82,54.87,38200.0
2013-02-05 13:00:00,54.89,54.93,54.72,54.79,14400.0,54.89,54.93,54.72,54.79,14400.0
2013-02-05 13:30:00,54.78,54.81,54.6,54.61,32500.0,54.78,54.81,54.6,54.61,32500.0
2013-02-05 14:00:00,54.61,54.68,54.59,54.61,25400.0,54.61,54.68,54.59,54.61,25400.0
2013-02-05 14:30:00,54.62,54.71,54.61,54.65,24600.0,54.62,54.71,54.61,54.65,24600.0
2013-02-05 15:00:00,54.65,54.77,54.63,54.76,52900.0,54.65,54.77,54.63,54.76,52900.0
2013-02-05 15:30:00,54.77,54.93,54.75,54.79,118900.0,54.77,54.93,54.75,54.79,118900.0
2013-02-06 09:30:00,54.69,55.28,54.52,55.21,52900.0,54.69,55.28,54.52,55.21,52900.0
2013-02-06 10:00:00,55.19,55.19,54.75,54.75,24200.0,55.19,55.19,54.75,54.75,24200.0
2013-02-06 10:30:00,54.79,54.84,54.56,54.61,11700.0,54.79,54.84,54.56,54.61,11700.0
2013-02-06 11:00:00,54.6,54.84,54.6,54.8,12400.0,54.6,54.84,54.6,54.8,12400.0
2013-02-06 11:30:00,54.8,55.0,54.75,55.0,22000.0,54.8,55.0,54.75,55.0,22000.0
2013-02-06 12:00:00,54.98,55.01,54.89,54.96,8800.0,54.98,55.01,54.89,54.96,8800.0
2013-02-06 12:30:00,54.93,54.93,54.78,54.78,10500.0,54.93,54.93,54.78,54.78,10500.0
2013-02-06 13:00:00,54.79,54.79,54.58,54.64,33300.0,54.79,54.79,54.58,54.64,33300.0
2013-02-06 13:30:00,54.62,54.7,54.53,54.68,13200.0,54.62,54.7,54.53,54.68,13200.0
2013-02-06 14:00:00,54.68,54.68,54.52,54.52,8600.0,54.68,54.68,54.52,54.52,8600.0
2013-02-06 14:30:00,54.54,54.58,54.52,54.56,12800.0,54.54,54.58,54.52,54.56,12800.0
2013-02-06 15:00:00,54.56,54.6,54.45,54.55,29000.0,54.56,54.6,54.45,54.55,29000.0
2013-02-06 15:30:00,54.53,54.64,54.44,54.57,127000.0,54.53,54.64,54.44,54.57,127000.0
2013-02-07 09:30:00,54.43,54.72,54.34,54.37,32700.0,54.43,54.72,54.34,54.37,32700.0
2013-02-07 10:00:00,54.37,54.44,54.06,54.27,24700.0,54.37,54.44,54.06,54.27,24700.0
2013-02-07 10:30:00,54.25,54.26,53.78,54.03,18100.0,54.25,54.26,53.78,54.03,18100.0
2013-02-07 11:00:00,54.04,54.08,53.86,53.92,13400.0,54.04,54.08,53.86,53.92,13400.0
2013-02-07 11:30:00,53.92,53.92,53.54,53.64,20700.0,53.92,53.92,53.54,53.64,20700.0
2013-02-07 12:00:00,53.67,53.83,53.55,53.61,21400.0,53.67,53.83,53.55,53.61,21400.0
2013-02-07 12:30:00,53.59,53.87,53.58,53.8,14600.0,53.59,53.87,53.58,53.8,14600.0
2013-02-07 13:00:00,53.8,53.82,53.53,53.58,18600.0,53.8,53.82,53.53,53.58,18600.0
2013-02-07 13:30:00,53.57,53.69,53.49,53.62,11300.0,53.57,53.69,53.49,53.62,11300.0
2013-02-07 14:00:00,53.64,53.69,53.43,53.64,50800.0,53.64,53.69,53.43,53.64,50800.0
2013-02-07 14:30:00,53.66,53.67,53.56,53.62,20100.0,53.66,53.67,53.56,53.62,20100.0
2013-02-07 15:00:00,53.63,53.67,53.46,53.57,47100.0,53.63,53.67,53.46,53.57,47100.0
2013-02-07 15:30:00,53.56,53.66,53.46,53.63,76000.0,53.56,53.66,53.46,53.63,76000.0
2013-02-08 09:30:00,53.8,54.08,53.58,53.71,82100.0,53.8,54.08,53.58,53.71,82100.0
2013-02-08 10:00:00,53.67,53.73,53.51,53.66,72800.0,53.67,53.73,53.51,53.66,72800.0
2013-02-08 10:30:00,53.66,53.93,53.64,53.8,87400.0,53.66,53.93,53.64,53.8,87400.0
2013-02-08 11:00:00,53.78,53.9,53.71,53.74,34700.0,53.78,53.9,53.71,53.74,34700.0
2013-02-08 11:30:00,53.76,53.87,53.75,53.83,23400.0,53.76,53.87,53.75,53.83,23400.0
2013-02-08 12:00:00,53.82,53.88,53.77,53.83,17400.0,53.82,53.88,53.77,53.83,17400.0
2013-02-08 12:30:00,53.84,53.87,53.77,53.83,12700.0,53.84,53.87,53.77,53.83,12700.0
2013-02-08 13:00:00,53.84,53.88,53.77,53.81,29900.0,53.84,53.88,53.77,53.81,29900.0
2013-02-08 13:30:00,53.85,54.03,53.83,53.91,24700.0,53.85,54.03,53.83,53.91,24700.0
2013-02-08 14:00:00,53.91,53.94,53.8,53.81,20300.0,53.91,53.94,53.8,53.81,20300.0
2013-02-08 14:30:00,53.8,53.95,53.76,53.87,18100.0,53.8,53.95,53.76,53.87,18100.0
2013-02-08 15:00:00,53.93,53.97,53.82,53.95,17900.0,53.93,53.97,53.82,53.95,17900.0
2013-02-08 15:30:00,53.96,53.97,53.71,53.76,75100.0,53.96,53.97,53.71,53.76,75100.0
2013-02-11 09:30:00,53.89,54.09,53.55,53.68,39300.0,53.89,54.09,53.55,53.68,39300.0
2013-02-11 10:00:00,53.69,53.7,53.31,53.44,32100.0,53.69,53.7,53.31,53.44,32100.0
2013-02-11 10:30:00,53.43,53.56,53.34,53.41,15300.0,53.43,53.56,53.34,53.41,15300.0
2013-02-11 11:00:00,53.34,53.42,53.33,53.37,11000.0,53.34,53.42,53.33,53.37,11000.0
2013-02-11 11:30:00,53.36,53.5,53.34,53.45,14800.0,53.36,53.5,53.34,53.45,14800.0
2013-02-11 12:00:00,53.43,53.59,53.42,53.56,17200.0,53.43,53.59,53.42,53.56,17200.0
2013-02-11 12:30:00,53.55,53.55,53.43,53.48,13500.0,53.55,53.55,53.43,53.48,13500.0
2013-02-11 13:00:00,53.46,53.48,53.33,53.36,9600.0,53.46,53.48,53.33,53.36,9600.0
2013-02-11 13:30:00,53.35,53.38,53.34,53.36,9600.0,53.35,53.38,53.34,53.36,9600.0
2013-02-11 14:00:00,53.35,53.38,53.33,53.38,14000.0,53.35,53.38,53.33,53.38,14000.0
2013-02-11 14:30:00,53.38,53.39,53.34,53.36,21700.0,53.38,53.39,53.34,53.36,21700.0
2013-02-11 15:00:00,53.35,53.41,53.35,53.38,25400.0,53.35,53.41,53.35,53.38,25400.0
2013-02-11 15:30:00,53.37,53.41,53.16,53.41,110000.0,53.37,53.41,53.16,53.41,110000.0
2013-02-12 09:30:00,53.18,53.66,53.18,53.48,14100.0,53.18,53.66,53.18,53.48,14100.0
2013-02-12 10:00:00,53.44,53.49,53.29,53.42,14200.0,53.44,53.49,53.29,53.42,14200.0
2013-02-12 10:30:00,53.43,53.71,53.37,53.52,12500.0,53.43,53.71,53.37,53.52,12500.0
2013-02-12 11:00:00,53.53,53.71,53.51,53.71,30000.0,53.53,53.71,53.51,53.71,30000.0
2013-02-12 11:30:00,53.71,53.8,53.7,53.77,14000.0,53.71,53.8,53.7,53.77,14000.0
2013-02-12 12:00:00,53.77,53.98,53.76,53.87,19700.0,53.77,53.98,53.76,53.87,19700.0
2013-02-12 12:30:00,53.81,53.91,53.74,53.75,4800.0,53.81,53.91,53.74,53.75,4800.0
2013-02-12 13:00:00,53.78,53.84,53.67,53.7,9400.0,53.78,53.84,53.67,53.7,9400.0
2013-02-12 13:30:00,53.74,53.75,53.67,53.67,12400.0,53.74,53.75,53.67,53.67,12400.0
2013-02-12 14:00:00,53.67,53.67,53.46,53.48,13700.0,53.67,53.67,53.46,53.48,13700.0
2013-02-12 14:30:00,53.5,53.74,53.5,53.71,17200.0,53.5,53.74,53.5,53.71,17200.0
2013-02-12 15:00:00,53.71,53.78,53.65,53.75,21200.0,53.71,53.78,53.65,53.75,21200.0
2013-02-12 15:30:00,53.77,53.89,53.71,53.81,87700.0,53.77,53.89,53.71,53.81,87700.0
2013-02-13 09:30:00,53.91,53.96,53.59,53.88,10600.0,53.91,53.96,53.59,53.88,10600.0
2013-02-13 10:00:00,53.88,54.01,53.84,53.88,9200.0,53.88,54.01,53.84,53.88,9200.0
2013-02-13 10:30:00,53.83,53.83,53.53,53.56,7500.0,53.83,53.83,53.53,53.56,7500.0
2013-02-13 11:00:00,53.51,53.52,53.23,53.29,15100.0,53.51,53.52,53.23,53.29,15100.0
2013-02-13 11:30:00,53.28,53.32,52.98,53.0,53900.0,53.28,53.32,52.98,53.0,53900.0
2013-02-13 12:00:00,52.98,53.12,52.98,53.1,27200.0,52.98,53.12,52.98,53.1,27200.0
2013-02-13 12:30:00,53.12,53.22,53.12,53.2,11400.0,53.12,53.22,53.12,53.2,11400.0
2013-02-13 13:00:00,53.19,53.39,53.18,53.39,13400.0,53.19,53.39,53.18,53.39,13400.0
2013-02-13 13:30:00,53.39,53.44,53.23,53.26,14700.0,53.39,53.44,53.23,53.26,14700.0
2013-02-13 14:00:00,53.28,53.39,53.27,53.38,9700.0,53.28,53.39,53.27,53.38,9700.0
2013-02-13 14:30:00,53.4,53.45,53.12,53.15,14800.0,53.4,53.45,53.12,53.15,14800.0
2013-02-13 15:00:00,53.16,53.46,53.16,53.46,26300.0,53.16,53.46,53.16,53.46,26300.0
2013-02-13 15:30:00,53.47,53.85,53.41,53.81,88700.0,53.47,53.85,53.41,53.81,88700.0
2013-02-14 09:30:00,56.0,58.11,55.6,56.76,433600.0,56.0,58.11,55.6,56.76,433600.0
2013-02-14 10:00:00,56.77,56.8,56.25,56.47,116400.0,56.77,56.8,56.25,56.47,116400.0
2013-02-14 10:30:00,56.46,56.49,56.06,56.12,86000.0,56.46,56.49,56.06,56.12,86000.0
2013-02-14 11:00:00,56.12,56.14,55.82,55.97,68600.0,56.12,56.14,55.82,55.97,68600.0
2013-02-14 11:30:00,55.95,55.97,55.52,55.63,74600.0,55.95,55.97,55.52,55.63,74600.0
2013-02-14 12:00:00,55.65,56.33,55.65,56.25,80900.0,55.65,56.33,55.65,56.25,80900.0
2013-02-14 12:30:00,56.2,56.3,56.07,56.26,82600.0,56.2,56.3,56.07,56.26,82600.0
2013-02-14 13:00:00,56.29,56.46,56.21,56.41,38000.0,56.29,56.46,56.21,56.41,38000.0
2013-02-14 13:30:00,56.4,56.45,56.34,56.37,21500.0,56.4,56.45,56.34,56.37,21500.0
2013-02-14 14:00:00,56.37,56.47,56.09,56.1,53200.0,56.37,56.47,56.09,56.1,53200.0
2013-02-14 14:30:00,56.08,56.42,55.97,56.4,47600.0,56.08,56.42,55.97,56.4,47600.0
2013-02-14 15:00:00,56.41,56.48,56.27,56.45,145500.0,56.41,56.48,56.27,56.45,145500.0
2013-02-14 15:30:00,56.45,56.59,56.06,56.13,258400.0,56.45,56.59,56.06,56.13,258400.0
2013-02-15 09:30:00,56.41,56.43,56.04,56.32,55300.0,56.41,56.43,56.04,56.32,55300.0
2013-02-15 10:00:00,56.32,56.49,56.23,56.45,63900.0,56.32,56.49,56.23,56.45,63900.0
2013-02-15 10:30:00,56.45,56.69,56.37,56.65,34100.0,56.45,56.69,56.37,56.65,34100.0
2013-02-15 11:00:00,56.65,56.84,56.63,56.74,20600.0,56.65,56.84,56.63,56.74,20600.0
2013-02-15 11:30:00,56.71,56.89,56.6,56.88,20500.0,56.71,56.89,56.6,56.88,20500.0
2013-02-15 12:00:00,56.87,57.26,56.86,57.18,68500.0,56.87,57.26,56.86,57.18,68500.0
2013-02-15 12:30:00,57.16,57.68,57.02,57.3,120600.0,57.16,57.68,57.02,57.3,120600.0
2013-02-15 13:00:00,57.33,57.34,56.69,56.76,28200.0,57.33,57.34,56.69,56.76,28200.0
2013-02-15 13:30:00,56.72,56.82,56.61,56.78,16000.0,56.72,56.82,56.61,56.78,16000.0
2013-02-15 14:00:00,56.81,56.86,56.7,56.77,26600.0,56.81,56.86,56.7,56.77,26600.0
2013-02-15 14:30:00,56.77,56.84,56.65,56.65,25300.0,56.77,56.84,56.65,56.65,25300.0
2013-02-15 15:00:00,56.66,56.78,56.58,56.73,36400.0,56.66,56.78,56.58,56.73,36400.0
2013-02-15 15:30:00,56.74,56.74,56.63,56.68,69000.0,56.74,56.74,56.63,56.68,69000.0
2013-02-19 09:30:00,56.3,57.07,56.27,56.4,80100.0,56.3,57.07,56.27,56.4,80100.0
2013-02-19 10:00:00,56.37,56.69,56.19,56.32,30600.0,56.37,56.69,56.19,56.32,30600.0
2013-02-19 10:30:00,56.28,56.55,56.11,56.14,40300.0,56.28,56.55,56.11,56.14,40300.0
2013-02-19 11:00:00,56.11,56.43,56.11,56.41,46200.0,56.11,56.43,56.11,56.41,46200.0
2013-02-19 11:30:00,56.32,56.43,56.09,56.15,24200.0,56.32,56.43,56.09,56.15,24200.0
2013-02-19 12:00:00,56.18,56.65,56.17,56.59,73500.0,56.18,56.65,56.17,56.59,73500.0
2013-02-19 12:30:00,56.54,56.66,56.49,56.59,14900.0,56.54,56.66,56.49,56.59,14900.0
2013-02-19 13:00:00,56.56,56.64,56.51,56.54,25800.0,56.56,56.64,56.51,56.54,25800.0
2013-02-19 13:30:00,56.55,56.78,56.53,56.73,22100.0,56.55,56.78,56.53,56.73,22100.0
2013-02-19 14:00:00,56.73,56.84,56.63,56.64,18700.0,56.73,56.84,56.63,56.64,18700.0
2013-02-19 14:30:00,56.68,56.87,56.66,56.84,22300.0,56.68,56.87,56.66,56.84,22300.0
2013-02-19 15:00:00,56.82,56.83,56.66,56.7,38600.0,56.82,56.83,56.66,56.7,38600.0
2013-02-19 15:30:00,56.69,56.92,56.64,56.9,81500.0,56.69,56.92,56.64,56.9,81500.0
2013-02-20 09:30:00,56.81,57.19,56.52,56.99,11200.0,56.81,57.19,56.52,56.99,11200.0
2013-02-20 10:00:00,57.07,57.36,56.94,56.98,18300.0,57.07,57.36,56.94,56.98,18300.0
2013-02-20 10:30:00,56.98,57.2,56.84,57.18,37200.0,56.98,57.2,56.84,57.18,37200.0
2013-02-20 11:00:00,57.2,57.29,57.18,57.22,5500.0,57.2,57.29,57.18,57.22,5500.0
2013-02-20 11:30:00,57.14,57.21,56.91,57.0,5400.0,57.14,57.21,56.91,57.0,5400.0
2013-02-20 12:00:00,56.97,57.08,56.93,57.0,14200.0,56.97,57.08,56.93,57.0,14200.0
2013-02-20 12:30:00,57.04,57.13,57.0,57.02,31500.0,57.04,57.13,57.0,57.02,31500.0
2013-02-20 13:00:00,57.03,57.15,56.95,57.08,32800.0,57.03,57.15,56.95,57.08,32800.0
2013-02-20 13:30:00,57.11,57.14,56.97,56.97,69900.0,57.11,57.14,56.97,56.97,69900.0
2013-02-20 14:00:00,56.96,57.11,56.88,56.95,6600.0,56.96,57.11,56.88,56.95,6600.0
2013-02-20 14:30:00,56.94,57.01,56.64,56.64,22200.0,56.94,57.01,56.64,56.64,22200.0
2013-02-20 15:00:00,56.7,56.71,56.45,56.49,33700.0,56.7,56.71,56.45,56.49,33700.0
2013-02-20 15:30:00,56.48,56.5,56.24,56.26,85600.0,56.48,56.5,56.24,56.26,85600.0
2013-02-21 09:30:00,56.3,56.55,55.89,56.13,25400.0,56.3,56.55,55.89,56.13,25400.0
2013-02-21 10:00:00,56.12,56.62,56.0,56.56,25000.0,56.12,56.62,56.0,56.56,25000.0
2013-02-21 10:30:00,56.52,57.0,56.41,57.0,108100.0,56.52,57.0,56.41,57.0,108100.0
2013-02-21 11:00:00,57.0,57.08,56.8,56.91,50500.0,57.0,57.08,56.8,56.91,50500.0
2013-02-21 11:30:00,56.89,57.05,56.72,56.88,89700.0,56.89,57.05,56.72,56.88,89700.0
2013-02-21 12:00:00,56.84,56.93,56.76,56.86,32200.0,56.84,56.93,56.76,56.86,32200.0
2013-02-21 12:30:00,56.84,56.94,56.81,56.92,32900.0,56.84,56.94,56.81,56.92,32900.0
2013-02-21 13:00:00,56.97,56.97,56.78,56.86,35000.0,56.97,56.97,56.78,56.86,35000.0
2013-02-21 13:30:00,56.85,56.95,56.81,56.95,30600.0,56.85,56.95,56.81,56.95,30600.0
2013-02-21 14:00:00,56.99,57.0,56.8,56.99,38500.0,56.99,57.0,56.8,56.99,38500.0
2013-02-21 14:30:00,56.99,57.22,56.95,57.22,30900.0,56.99,57.22,56.95,57.22,30900.0
2013-02-21 15:00:00,57.22,57.33,57.01,57.15,87800.0,57.22,57.33,57.01,57.15,87800.0
2013-02-21 15:30:00,57.17,57.2,56.94,56.94,86600.0,57.17,57.2,56.94,56.94,86600.0
2013-02-22 09:30:00,57.05,57.42,56.73,57.42,50700.0,57.05,57.42,56.73,57.42,50700.0
2013-02-22 10:00:00,57.45,57.71,57.27,57.59,30400.0,57.45,57.71,57.27,57.59,30400.0
2013-02-22 10:30:00,57.57,57.58,57.11,57.3,29500.0,57.57,57.58,57.11,57.3,29500.0
2013-02-22 11:00:00,57.31,57.51,57.31,57.48,25900.0,57.31,57.51,57.31,57.48,25900.0
2013-02-22 11:30:00,57.48,57.75,57.45,57.72,20800.0,57.48,57.75,57.45,57.72,20800.0
2013-02-22 12:00:00,57.71,57.73,57.56,57.63,12200.0,57.71,57.73,57.56,57.63,12200.0
2013-02-22 12:30:00,57.59,57.78,57.58,57.78,12900.0,57.59,57.78,57.58,57.78,12900.0
2013-02-22 13:00:00,57.76,57.77,57.46,57.53,12400.0,57.76,57.77,57.46,57.53,12400.0
2013-02-22 13:30:00,57.56,57.74,57.36,57.36,22500.0,57.56,57.74,57.36,57.36,22500.0
2013-02-22 14:00:00,57.37,57.5,57.3,57.38,24200.0,57.37,57.5,57.3,57.38,24200.0
2013-02-22 14:30:00,57.41,57.7,57.41,57.7,16400.0,57.41,57.7,57.41,57.7,16400.0
2013-02-22 15:00:00,57.67,57.78,57.64,57.67,42000.0,57.67,57.78,57.64,57.67,42000.0
2013-02-22 15:30:00,57.68,57.85,57.6,57.77,73500.0,57.68,57.85,57.6,57.77,73500.0
2013-02-25 09:30:00,58.12,58.51,57.8,58.03,82100.0,58.12,58.51,57.8,58.03,82100.0
2013-02-25 10:00:00,58.01,58.07,57.95,57.98,21000.0,58.01,58.07,57.95,57.98,21000.0
2013-02-25 10:30:00,58.01,58.13,57.96,58.05,25800.0,58.01,58.13,57.96,58.05,25800.0
2013-02-25 11:00:00,58.06,58.1,57.99,58.02,17900.0,58.06,58.1,57.99,58.02,17900.0
2013-02-25 11:30:00,58.02,58.09,57.99,58.0,57100.0,58.02,58.09,57.99,58.0,57100.0
2013-02-25 12:00:00,58.01,58.05,57.99,57.99,32300.0,58.01,58.05,57.99,57.99,32300.0
2013-02-25 12:30:00,58.0,58.02,57.82,57.9,55600.0,58.0,58.02,57.82,57.9,55600.0
2013-02-25 13:00:00,57.92,57.99,57.82,57.94,41600.0,57.92,57.99,57.82,57.94,41600.0
2013-02-25 13:30:00,57.9,58.08,57.79,57.81,43500.0,57.9,58.08,57.79,57.81,43500.0
2013-02-25 14:00:00,57.8,57.96,57.77,57.79,26600.0,57.8,57.96,57.77,57.79,26600.0
2013-02-25 14:30:00,57.79,57.95,57.75,57.9,40600.0,57.79,57.95,57.75,57.9,40600.0
2013-02-25 15:00:00,57.85,57.92,57.75,57.77,84100.0,57.85,57.92,57.75,57.77,84100.0
2013-02-25 15:30:00,57.77,57.91,57.62,57.65,229700.0,57.77,57.91,57.62,57.65,229700.0
2013-02-26 09:30:00,58.04,58.5,57.69,58.07,82400.0,58.04,58.5,57.69,58.07,82400.0
2013-02-26 10:00:00,58.1,58.17,57.85,58.04,43900.0,58.1,58.17,57.85,58.04,43900.0
2013-02-26 10:30:00,58.05,58.39,57.97,58.25,53500.0,58.05,58.39,57.97,58.25,53500.0
2013-02-26 11:00:00,58.22,58.25,58.02,58.07,22900.0,58.22,58.25,58.02,58.07,22900.0
2013-02-26 11:30:00,58.01,58.13,57.72,57.81,44800.0,58.01,58.13,57.72,57.81,44800.0
2013-02-26 12:00:00,57.79,57.8,57.52,57.79,24400.0,57.79,57.8,57.52,57.79,24400.0
2013-02-26 12:30:00,57.79,57.89,57.71,57.79,24200.0,57.79,57.89,57.71,57.79,24200.0
2013-02-26 13:00:00,57.76,57.82,56.8,57.2,159500.0,57.76,57.82,56.8,57.2,159500.0
2013-02-26 13:30:00,57.21,57.73,57.11,57.55,70400.0,57.21,57.73,57.11,57.55,70400.0
2013-02-26 14:00:00,57.52,57.67,57.45,57.63,26700.0,57.52,57.67,57.45,57.63,26700.0
2013-02-26 14:30:00,57.64,57.98,57.64,57.83,25800.0,57.64,57.98,57.64,57.83,25800.0
2013-02-26 15:00:00,57.87,58.04,57.64,58.04,54500.0,57.87,58.04,57.64,58.04,54500.0
2013-02-26 15:30:00,58.03,58.35,57.97,58.22,140200.0,58.03,58.35,57.97,58.22,140200.0
2013-02-27 09:30:00,58.21,58.39,58.03,58.25,34700.0,58.21,58.39,58.03,58.25,34700.0
2013-02-27 10:00:00,58.29,58.38,58.24,58.24,39600.0,58.29,58.38,58.24,58.24,39600.0
2013-02-27 10:30:00,58.27,58.33,58.11,58.25,27000.0,58.27,58.33,58.11,58.25,27000.0
2013-02-27 11:00:00,58.28,58.38,58.27,58.34,20900.0,58.28,58.38,58.27,58.34,20900.0
2013-02-27 11:30:00,58.34,58.37,58.29,58.32,25500.0,58.34,58.37,58.29,58.32,25500.0
2013-02-27 12:00:00,58.36,58.5,58.32,58.46,24000.0,58.36,58.5,58.32,58.46,24000.0
2013-02-27 12:30:00,58.48,58.83,58.46,58.81,31200.0,58.48,58.83,58.46,58.81,31200.0
2013-02-27 13:00:00,58.72,58.87,58.64,58.7,28300.0,58.72,58.87,58.64,58.7,28300.0
2013-02-27 13:30:00,58.72,58.99,58.69,58.97,52600.0,58.72,58.99,58.69,58.97,52600.0
2013-02-27 14:00:00,58.96,59.36,58.94,59.24,37400.0,58.96,59.36,58.94,59.24,37400.0
2013-02-27 14:30:00,59.24,59.39,59.19,59.39,25200.0,59.24,59.39,59.19,59.39,25200.0
2013-02-27 15:00:00,59.39,59.47,59.24,59.44,38400.0,59.39,59.47,59.24,59.44,38400.0
2013-02-27 15:30:00,59.37,59.57,59.18,59.2,89500.0,59.37,59.57,59.18,59.2,89500.0
2013-02-28 09:30:00,59.04,60.08,59.04,60.02,39800.0,59.04,60.08,59.04,60.02,39800.0
2013-02-28 10:00:00,60.05,60.26,59.88,60.14,34600.0,60.05,60.26,59.88,60.14,34600.0
2013-02-28 10:30:00,60.13,60.2,59.73,59.79,58100.0,60.13,60.2,59.73,59.79,58100.0
2013-02-28 11:00:00,59.78,59.95,59.68,59.89,33800.0,59.78,59.95,59.68,59.89,33800.0
2013-02-28 11:30:00,59.89,60.16,59.81,59.87,54900.0,59.89,60.16,59.81,59.87,54900.0
2013-02-28 12:00:00,59.89,60.11,59.86,60.08,34400.0,59.89,60.11,59.86,60.08,34400.0
2013-02-28 12:30:00,60.1,60.16,60.05,60.12,28700.0,60.1,60.16,60.05,60.12,28700.0
2013-02-28 13:00:00,60.11,60.15,59.96,60.02,43500.0,60.11,60.15,59.96,60.02,43500.0
2013-02-28 13:30:00,60.1,60.12,59.92,60.0,19900.0,60.1,60.12,59.92,60.0,19900.0
2013-02-28 14:00:00,60.02,60.12,59.9,60.0,34600.0,60.02,60.12,59.9,60.0,34600.0
2013-02-28 14:30:00,60.01,60.03,59.92,60.01,50200.0,60.01,60.03,59.92,60.01,50200.0
2013-02-28 15:00:00,60.0,60.0,59.69,59.7,47400.0,60.0,60.0,59.69,59.7,47400.0
2013-02-28 15:30:00,59.69,59.92,59.64,59.8,172800.0,59.69,59.92,59.64,59.8,172800.0
2013-03-01 09:30:00,59.67,59.77,59.15,59.6,56500.0,59.67,59.77,59.15,59.6,56500.0
2013-03-01 10:00:00,59.71,59.79,59.48,59.71,44900.0,59.71,59.79,59.48,59.71,44900.0
2013-03-01 10:30:00,59.73,60.12,59.68,60.12,44800.0,59.73,60.12,59.68,60.12,44800.0
2013-03-01 11:00:00,60.17,60.26,60.07,60.12,23600.0,60.17,60.26,60.07,60.12,23600.0
2013-03-01 11:30:00,60.16,60.23,59.91,59.98,62700.0,60.16,60.23,59.91,59.98,62700.0
2013-03-01 12:00:00,59.99,60.21,59.96,60.09,33100.0,59.99,60.21,59.96,60.09,33100.0
2013-03-01 12:30:00,60.09,60.17,60.0,60.09,28400.0,60.09,60.17,60.0,60.09,28400.0
2013-03-01 13:00:00,60.08,60.15,60.0,60.06,87900.0,60.08,60.15,60.0,60.06,87900.0
2013-03-01 13:30:00,60.06,60.31,60.04,60.23,129300.0,60.06,60.31,60.04,60.23,129300.0
2013-03-01 14:00:00,60.21,60.39,60.19,60.39,46500.0,60.21,60.39,60.19,60.39,46500.0
2013-03-01 14:30:00,60.37,60.55,60.33,60.48,54200.0,60.37,60.55,60.33,60.48,54200.0
2013-03-01 15:00:00,60.5,60.57,60.35,60.55,66100.0,60.5,60.57,60.35,60.55,66100.0
2013-03-01 15:30:00,60.57,60.95,60.51,60.83,198300.0,60.57,60.95,60.51,60.83,198300.0
2013-03-04 09:30:00,60.93,60.93,60.15,60.24,54500.0,60.93,60.93,60.15,60.24,54500.0
2013-03-04 10:00:00,60.23,60.39,60.16,60.29,25800.0,60.23,60.39,60.16,60.29,25800.0
2013-03-04 10:30:00,60.3,60.4,60.19,60.38,21300.0,60.3,60.4,60.19,60.38,21300.0
2013-03-04 11:00:00,60.38,60.51,60.31,60.51,25200.0,60.38,60.51,60.31,60.51,25200.0
2013-03-04 11:30:00,60.51,60.77,60.45,60.71,65300.0,60.51,60.77,60.45,60.71,65300.0
2013-03-04 12:00:00,60.7,60.75,60.4,60.44,21200.0,60.7,60.75,60.4,60.44,21200.0
2013-03-04 12:30:00,60.45,60.47,60.28,60.32,24100.0,60.45,60.47,60.28,60.32,24100.0
2013-03-04 13:00:00,60.33,60.63,60.29,60.63,34900.0,60.33,60.63,60.29,60.63,34900.0
2013-03-04 13:30:00,60.63,60.8,60.6,60.79,22000.0,60.63,60.8,60.6,60.79,22000.0
2013-03-04 14:00:00,60.77,60.82,60.65,60.73,42400.0,60.77,60.82,60.65,60.73,42400.0
2013-03-04 14:30:00,60.75,60.82,60.72,60.79,35300.0,60.75,60.82,60.72,60.79,35300.0
2013-03-04 15:00:00,60.79,60.87,60.74,60.79,26400.0,60.79,60.87,60.74,60.79,26400.0
2013-03-04 15:30:00,60.79,60.98,60.77,60.9,65100.0,60.79,60.98,60.77,60.9,65100.0
2013-03-05 09:30:00,61.15,61.45,60.92,60.93,37100.0,61.15,61.45,60.92,60.93,37100.0
2013-03-05 10:00:00,61.0,61.14,60.93,61.08,21000.0,61.0,61.14,60.93,61.08,21000.0
2013-03-05 10:30:00,61.12,61.49,61.06,61.15,61100.0,61.12,61.49,61.06,61.15,61100.0
2013-03-05 11:00:00,61.2,61.41,60.95,61.31,92500.0,61.2,61.41,60.95,61.31,92500.0
2013-03-05 11:30:00,61.32,61.54,61.24,61.39,28600.0,61.32,61.54,61.24,61.39,28600.0
2013-03-05 12:00:00,61.35,61.4,61.18,61.32,15800.0,61.35,61.4,61.18,61.32,15800.0
2013-03-05 12:30:00,61.34,61.34,61.24,61.29,12700.0,61.34,61.34,61.24,61.29,12700.0
2013-03-05 13:00:00,61.26,61.39,61.24,61.3,22500.0,61.26,61.39,61.24,61.3,22500.0
2013-03-05 13:30:00,61.3,61.36,61.26,61.31,15900.0,61.3,61.36,61.26,61.31,15900.0
2013-03-05 14:00:00,61.3,61.32,61.08,61.1,44700.0,61.3,61.32,61.08,61.1,44700.0
2013-03-05 14:30:00,61.1,61.29,61.1,61.23,29400.0,61.1,61.29,61.1,61.23,29400.0
2013-03-05 15:00:00,61.25,61.37,61.19,61.36,40600.0,61.25,61.37,61.19,61.36,40600.0
2013-03-05 15:30:00,61.36,61.54,61.2,61.41,154700.0,61.36,61.54,61.2,61.41,154700.0
2013-03-06 09:30:00,61.82,61.93,61.3,61.57,64100.0,61.82,61.93,61.3,61.57,64100.0
2013-03-06 10:00:00,61.57,61.66,61.42,61.63,66500.0,61.57,61.66,61.42,61.63,66500.0
2013-03-06 10:30:00,61.64,61.65,61.29,61.42,95400.0,61.64,61.65,61.29,61.42,95400.0
2013-03-06 11:00:00,61.42,61.59,61.39,61.55,64200.0,61.42,61.59,61.39,61.55,64200.0
2013-03-06 11:30:00,61.55,61.57,61.46,61.5,178800.0,61.55,61.57,61.46,61.5,178800.0
2013-03-06 12:00:00,61.51,61.54,61.4,61.45,33300.0,61.51,61.54,61.4,61.45,33300.0
2013-03-06 12:30:00,61.44,61.55,61.42,61.45,80000.0,61.44,61.55,61.42,61.45,80000.0
2013-03-06 13:00:00,61.46,61.5,61.38,61.47,53000.0,61.46,61.5,61.38,61.47,53000.0
2013-03-06 13:30:00,61.44,61.47,61.37,61.46,42900.0,61.44,61.47,61.37,61.46,42900.0
2013-03-06 14:00:00,61.46,61.47,61.28,61.42,110300.0,61.46,61.47,61.28,61.42,110300.0
2013-03-06 14:30:00,61.42,61.45,61.27,61.3,84100.0,61.42,61.45,61.27,61.3,84100.0
2013-03-06 15:00:00,61.3,61.3,61.09,61.18,51600.0,61.3,61.3,61.09,61.18,51600.0
2013-03-06 15:30:00,61.19,61.34,61.18,61.33,115700.0,61.19,61.34,61.18,61.33,115700.0
2013-03-07 09:30:00,61.44,61.87,61.33,61.35,35500.0,61.44,61.87,61.33,61.35,35500.0
2013-03-07 10:00:00,61.41,61.74,61.12,61.74,34900.0,61.41,61.74,61.12,61.74,34900.0
2013-03-07 10:30:00,61.82,61.84,61.52,61.6,31300.0,61.82,61.84,61.52,61.6,31300.0
2013-03-07 11:00:00,61.55,61.57,61.22,61.23,43700.0,61.55,61.57,61.22,61.23,43700.0
2013-03-07 11:30:00,61.23,61.37,61.12,61.16,59400.0,61.23,61.37,61.12,61.16,59400.0
2013-03-07 12:00:00,61.16,61.26,61.01,61.26,21900.0,61.16,61.26,61.01,61.26,21900.0
2013-03-07 12:30:00,61.26,61.33,61.26,61.27,16400.0,61.26,61.33,61.26,61.27,16400.0
2013-03-07 13:00:00,61.26,61.31,61.2,61.24,17500.0,61.26,61.31,61.2,61.24,17500.0
2013-03-07 13:30:00,61.22,61.32,61.15,61.22,24500.0,61.22,61.32,61.15,61.22,24500.0
2013-03-07 14:00:00,61.22,61.25,61.09,61.19,21100.0,61.22,61.25,61.09,61.19,21100.0
2013-03-07 14:30:00,61.2,61.3,61.15,61.19,27500.0,61.2,61.3,61.15,61.19,27500.0
2013-03-07 15:00:00,61.19,61.22,61.12,61.13,38600.0,61.19,61.22,61.12,61.13,38600.0
2013-03-07 15:30:00,61.13,61.38,61.13,61.33,95900.0,61.13,61.38,61.13,61.33,95900.0
2013-03-08 09:30:00,61.61,61.87,61.24,61.39,36800.0,61.61,61.87,61.24,61.39,36800.0
2013-03-08 10:00:00,61.47,61.58,61.23,61.51,34900.0,61.47,61.58,61.23,61.51,34900.0
2013-03-08 10:30:00,61.53,61.53,61.0,61.29,597900.0,61.53,61.53,61.0,61.29,597900.0
2013-03-08 11:00:00,61.33,61.99,61.33,61.95,36000.0,61.33,61.99,61.33,61.95,36000.0
2013-03-08 11:30:00,61.97,62.1,61.83,61.87,43700.0,61.97,62.1,61.83,61.87,43700.0
2013-03-08 12:00:00,61.87,61.91,61.72,61.87,19500.0,61.87,61.91,61.72,61.87,19500.0
2013-03-08 12:30:00,61.85,61.9,61.77,61.82,59100.0,61.85,61.9,61.77,61.82,59100.0
2013-03-08 13:00:00,61.82,61.87,61.58,61.6,25900.0,61.82,61.87,61.58,61.6,25900.0
2013-03-08 13:30:00,61.58,61.63,61.38,61.4,41300.0,61.58,61.63,61.38,61.4,41300.0
2013-03-08 14:00:00,61.39,61.5,61.29,61.35,24300.0,61.39,61.5,61.29,61.35,24300.0
2013-03-08 14:30:00,61.35,61.35,61.21,61.35,29200.0,61.35,61.35,61.21,61.35,29200.0
2013-03-08 15:00:00,61.38,61.51,61.29,61.48,34000.0,61.38,61.51,61.29,61.48,34000.0
2013-03-08 15:30:00,61.48,61.84,61.45,61.73,245600.0,61.48,61.84,61.45,61.73,245600.0
2013-03-11 09:30:00,61.75,62.1,61.49,61.99,78700.0,61.75,62.1,61.49,61.99,78700.0
2013-03-11 10:00:00,61.98,61.99,61.5,61.66,60100.0,61.98,61.99,61.5,61.66,60100.0
2013-03-11 10:30:00,61.65,61.8,61.59,61.8,49000.0,61.65,61.8,61.59,61.8,49000.0
2013-03-11 11:00:00,61.84,62.07,61.84,62.07,23300.0,61.84,62.07,61.84,62.07,23300.0
2013-03-11 11:30:00,62.1,62.24,61.91,61.91,35300.0,62.1,62.24,61.91,61.91,35300.0
2013-03-11 12:00:00,61.96,62.04,61.82,61.88,14000.0,61.96,62.04,61.82,61.88,14000.0
2013-03-11 12:30:00,61.89,62.14,61.86,62.09,33300.0,61.89,62.14,61.86,62.09,33300.0
2013-03-11 13:00:00,62.1,62.16,61.91,61.99,25600.0,62.1,62.16,61.91,61.99,25600.0
2013-03-11 13:30:00,62.0,62.09,61.92,61.99,23900.0,62.0,62.09,61.92,61.99,23900.0
2013-03-11 14:00:00,62.01,62.04,61.96,61.96,16800.0,62.01,62.04,61.96,61.96,16800.0
2013-03-11 14:30:00,61.96,62.02,61.95,61.98,22900.0,61.96,62.02,61.95,61.98,22900.0
2013-03-11 15:00:00,61.98,62.11,61.95,62.08,66300.0,61.98,62.11,61.95,62.08,66300.0
2013-03-11 15:30:00,62.09,62.16,62.07,62.11,79500.0,62.09,62.16,62.07,62.11,79500.0
2013-03-12 09:30:00,62.08,62.2,61.81,61.92,88200.0,62.08,62.2,61.81,61.92,88200.0
2013-03-12 10:00:00,61.92,61.97,61.83,61.83,32600.0,61.92,61.97,61.83,61.83,32600.0
2013-03-12 10:30:00,61.83,61.87,61.74,61.78,43900.0,61.83,61.87,61.74,61.78,43900.0
2013-03-12 11:00:00,61.81,61.91,61.76,61.86,108100.0,61.81,61.91,61.76,61.86,108100.0
2013-03-12 11:30:00,61.86,62.4,61.85,62.37,60600.0,61.86,62.4,61.85,62.37,60600.0
2013-03-12 12:00:00,62.38,62.54,62.26,62.54,41000.0,62.38,62.54,62.26,62.54,41000.0
2013-03-12 12:30:00,62.53,62.61,62.44,62.48,31100.0,62.53,62.61,62.44,62.48,31100.0
2013-03-12 13:00:00,62.46,62.5,62.39,62.44,36100.0,62.46,62.5,62.39,62.44,36100.0
2013-03-12 13:30:00,62.41,62.5,62.17,62.26,39100.0,62.41,62.5,62.17,62.26,39100.0
2013-03-12 14:00:00,62.25,62.3,62.06,62.25,37200.0,62.25,62.3,62.06,62.25,37200.0
2013-03-12 14:30:00,62.26,62.4,62.23,62.33,38600.0,62.26,62.4,62.23,62.33,38600.0
2013-03-12 15:00:00,62.34,62.51,62.34,62.48,54200.0,62.34,62.51,62.34,62.48,54200.0
2013-03-12 15:30:00,62.5,62.55,62.46,62.51,118900.0,62.5,62.55,62.46,62.51,118900.0
2013-03-13 09:30:00,62.7,62.82,62.54,62.69,87200.0,62.7,62.82,62.54,62.69,87200.0
2013-03-13 10:00:00,62.69,62.71,62.07,62.13,146000.0,62.69,62.71,62.07,62.13,146000.0
2013-03-13 10:30:00,62.2,62.22,61.94,62.01,90500.0,62.2,62.22,61.94,62.01,90500.0
2013-03-13 11:00:00,62.05,62.15,61.9,62.07,55500.0,62.05,62.15,61.9,62.07,55500.0
2013-03-13 11:30:00,62.08,62.11,61.9,61.92,94900.0,62.08,62.11,61.9,61.92,94900.0
2013-03-13 12:00:00,61.93,62.14,61.9,62.1,27300.0,61.93,62.14,61.9,62.1,27300.0
2013-03-13 12:30:00,62.09,62.39,62.04,62.34,42700.0,62.09,62.39,62.04,62.34,42700.0
2013-03-13 13:00:00,62.38,62.43,62.12,62.21,37800.0,62.38,62.43,62.12,62.21,37800.0
2013-03-13 13:30:00,62.18,62.2,62.08,62.16,39700.0,62.18,62.2,62.08,62.16,39700.0
2013-03-13 14:00:00,62.17,62.17,61.89,61.92,86100.0,62.17,62.17,61.89,61.92,86100.0
2013-03-13 14:30:00,61.91,62.01,61.8,61.93,25600.0,61.91,62.01,61.8,61.93,25600.0
2013-03-13 15:00:00,61.93,62.06,61.91,61.93,260900.0,61.93,62.06,61.91,61.93,260900.0
2013-03-13 15:30:00,61.91,62.12,61.91,62.03,117100.0,61.91,62.12,61.91,62.03,117100.0
2013-03-14 09:30:00,62.1,62.27,61.98,62.1,50500.0,62.1,62.27,61.98,62.1,50500.0
2013-03-14 10:00:00,62.1,62.12,61.79,61.99,48900.0,62.1,62.12,61.79,61.99,48900.0
2013-03-14 10:30:00,62.0,62.01,61.84,61.89,37100.0,62.0,62.01,61.84,61.89,37100.0
2013-03-14 11:00:00,61.9,61.96,61.82,61.89,35500.0,61.9,61.96,61.82,61.89,35500.0
2013-03-14 11:30:00,61.89,62.0,61.83,61.96,318900.0,61.89,62.0,61.83,61.96,318900.0
2013-03-14 12:00:00,61.95,62.01,61.83,61.99,23300.0,61.95,62.01,61.83,61.99,23300.0
2013-03-14 12:30:00,61.98,62.35,61.98,62.12,19400.0,61.98,62.35,61.98,62.12,19400.0
2013-03-14 13:00:00,62.12,62.14,61.93,61.94,16900.0,62.12,62.14,61.93,61.94,16900.0
2013-03-14 13:30:00,61.97,62.19,61.87,62.18,78700.0,61.97,62.19,61.87,62.18,78700.0
2013-03-14 14:00:00,62.17,62.25,62.03,62.08,31800.0,62.17,62.25,62.03,62.08,31800.0
2013-03-14 14:30:00,62.08,62.08,61.85,61.88,30000.0,62.08,62.08,61.85,61.88,30000.0
2013-03-14 15:00:00,61.88,61.91,61.76,61.8,43900.0,61.88,61.91,61.76,61.8,43900.0
2013-03-14 15:30:00,61.81,61.93,61.65,61.9,203300.0,61.81,61.93,61.65,61.9,203300.0
2013-03-15 09:30:00,61.94,62.27,61.82,61.84,78500.0,61.94,62.27,61.82,61.84,78500.0
2013-03-15 10:00:00,61.82,62.03,61.82,62.02,44100.0,61.82,62.03,61.82,62.02,44100.0
2013-03-15 10:30:00,62.01,62.05,61.88,61.98,39200.0,62.01,62.05,61.88,61.98,39200.0
2013-03-15 11:00:00,61.98,62.0,61.83,61.89,49900.0,61.98,62.0,61.83,61.89,49900.0
2013-03-15 11:30:00,61.89,61.9,61.55,61.57,32900.0,61.89,61.9,61.55,61.57,32900.0
2013-03-15 12:00:00,61.57,61.67,61.51,61.62,27100.0,61.57,61.67,61.51,61.62,27100.0
2013-03-15 12:30:00,61.61,61.62,61.5,61.5,20100.0,61.61,61.62,61.5,61.5,20100.0
2013-03-15 13:00:00,61.51,61.57,61.36,61.41,32800.0,61.51,61.57,61.36,61.41,32800.0
2013-03-15 13:30:00,61.43,61.45,61.36,61.36,26500.0,61.43,61.45,61.36,61.36,26500.0
2013-03-15 14:00:00,61.37,61.37,61.27,61.27,41100.0,61.37,61.37,61.27,61.27,41100.0
2013-03-15 14:30:00,61.28,61.3,61.2,61.28,41000.0,61.28,61.3,61.2,61.28,41000.0
2013-03-15 15:00:00,61.27,61.45,61.27,61.32,53500.0,61.27,61.45,61.27,61.32,53500.0
2013-03-15 15:30:00,61.32,61.34,61.02,61.06,213900.0,61.32,61.34,61.02,61.06,213900.0
2013-03-18 09:30:00,60.95,61.36,60.46,61.31,74500.0,60.95,61.36,60.46,61.31,74500.0
2013-03-18 10:00:00,61.31,61.5,60.9,61.41,42600.0,61.31,61.5,60.9,61.41,42600.0
2013-03-18 10:30:00,61.46,61.64,61.32,61.55,28600.0,61.46,61.64,61.32,61.55,28600.0
2013-03-18 11:00:00,61.55,61.66,61.43,61.61,42500.0,61.55,61.66,61.43,61.61,42500.0
2013-03-18 11:30:00,61.61,61.98,61.6,61.92,43500.0,61.61,61.98,61.6,61.92,43500.0
2013-03-18 12:00:00,61.93,62.24,61.92,62.24,39100.0,61.93,62.24,61.92,62.24,39100.0
2013-03-18 12:30:00,62.21,62.46,62.19,62.45,37800.0,62.21,62.46,62.19,62.45,37800.0
2013-03-18 13:00:00,62.43,62.43,62.21,62.23,35700.0,62.43,62.43,62.21,62.23,35700.0
2013-03-18 13:30:00,62.23,62.27,62.16,62.22,27400.0,62.23,62.27,62.16,62.22,27400.0
2013-03-18 14:00:00,62.21,62.32,62.17,62.26,35300.0,62.21,62.32,62.17,62.26,35300.0
2013-03-18 14:30:00,62.26,62.3,62.03,62.03,43400.0,62.26,62.3,62.03,62.03,43400.0
2013-03-18 15:00:00,62.03,62.17,61.91,61.92,58600.0,62.03,62.17,61.91,61.92,58600.0
2013-03-18 15:30:00,61.91,61.98,61.76,61.87,108000.0,61.91,61.98,61.76,61.87,108000.0
2013-03-19 09:30:00,62.16,62.21,61.9,62.02,34000.0,62.16,62.21,61.9,62.02,34000.0
2013-03-19 10:00:00,61.93,62.04,61.87,61.88,35600.0,61.93,62.04,61.87,61.88,35600.0
2013-03-19 10:30:00,61.91,62.02,61.85,61.9,50900.0,61.91,62.02,61.85,61.9,50900.0
2013-03-19 11:00:00,61.9,62.29,61.88,62.27,47400.0,61.9,62.29,61.88,62.27,47400.0
2013-03-19 11:30:00,62.27,62.44,62.08,62.15,34200.0,62.27,62.44,62.08,62.15,34200.0
2013-03-19 12:00:00,62.13,62.31,62.07,62.28,41600.0,62.13,62.31,62.07,62.28,41600.0
2013-03-19 12:30:00,62.23,62.45,62.21,62.35,26400.0,62.23,62.45,62.21,62.35,26400.0
2013-03-19 13:00:00,62.32,62.38,62.11,62.16,47900.0,62.32,62.38,62.11,62.16,47900.0
2013-03-19 13:30:00,62.16,62.24,62.11,62.15,51000.0,62.16,62.24,62.11,62.15,51000.0
2013-03-19 14:00:00,62.17,62.28,62.01,62.12,76600.0,62.17,62.28,62.01,62.12,76600.0
2013-03-19 14:30:00,62.15,62.25,62.05,62.08,32200.0,62.15,62.25,62.05,62.08,32200.0
2013-03-19 15:00:00,62.11,62.31,61.97,62.19,45900.0,62.11,62.31,61.97,62.19,45900.0
2013-03-19 15:30:00,62.18,62.3,62.04,62.25,63600.0,62.18,62.3,62.04,62.25,63600.0
2013-03-20 09:30:00,62.43,63.11,62.43,62.47,43100.0,62.43,63.11,62.43,62.47,43100.0
2013-03-20 10:00:00,62.51,62.84,62.43,62.79,22000.0,62.51,62.84,62.43,62.79,22000.0
2013-03-20 10:30:00,62.82,62.84,62.45,62.54,23200.0,62.82,62.84,62.45,62.54,23200.0
2013-03-20 11:00:00,62.6,62.65,62.46,62.64,22100.0,62.6,62.65,62.46,62.64,22100.0
2013-03-20 11:30:00,62.66,62.83,62.66,62.67,28000.0,62.66,62.83,62.66,62.67,28000.0
2013-03-20 12:00:00,62.66,62.78,62.61,62.74,24400.0,62.66,62.78,62.61,62.74,24400.0
2013-03-20 12:30:00,62.8,62.83,62.66,62.79,16800.0,62.8,62.83,62.66,62.79,16800.0
2013-03-20 13:00:00,62.82,62.9,62.76,62.84,21700.0,62.82,62.9,62.76,62.84,21700.0
2013-03-20 13:30:00,62.85,62.97,62.82,62.94,20700.0,62.85,62.97,62.82,62.94,20700.0
2013-03-20 14:00:00,62.96,63.04,62.87,62.94,48300.0,62.96,63.04,62.87,62.94,48300.0
2013-03-20 14:30:00,62.94,62.97,62.72,62.74,30500.0,62.94,62.97,62.72,62.74,30500.0
2013-03-20 15:00:00,62.72,62.78,62.52,62.57,38000.0,62.72,62.78,62.52,62.57,38000.0
2013-03-20 15:30:00,62.59,62.62,62.35,62.54,93000.0,62.59,62.62,62.35,62.54,93000.0
2013-03-21 09:30:00,62.41,62.71,61.94,61.98,45500.0,62.41,62.71,61.94,61.98,45500.0
2013-03-21 10:00:00,61.98,62.13,61.66,61.72,32300.0,61.98,62.13,61.66,61.72,32300.0
2013-03-21 10:30:00,61.7,62.0,61.7,61.99,86000.0,61.7,62.0,61.7,61.99,86000.0
2013-03-21 11:00:00,61.98,62.17,61.91,62.02,51200.0,61.98,62.17,61.91,62.02,51200.0
2013-03-21 11:30:00,61.99,62.02,61.9,62.0,58300.0,61.99,62.02,61.9,62.0,58300.0
2013-03-21 12:00:00,62.02,62.04,61.93,61.96,45100.0,62.02,62.04,61.93,61.96,45100.0
2013-03-21 12:30:00,61.96,62.08,61.93,62.0,106600.0,61.96,62.08,61.93,62.0,106600.0
2013-03-21 13:00:00,62.01,62.15,61.96,62.0,94700.0,62.01,62.15,61.96,62.0,94700.0
2013-03-21 13:30:00,61.98,62.04,61.68,61.68,59400.0,61.98,62.04,61.68,61.68,59400.0
2013-03-21 14:00:00,61.67,61.67,61.34,61.35,52900.0,61.67,61.67,61.34,61.35,52900.0
2013-03-21 14:30:00,61.36,61.51,61.3,61.33,43100.0,61.36,61.51,61.3,61.33,43100.0
2013-03-21 15:00:00,61.34,61.34,61.02,61.24,89500.0,61.34,61.34,61.02,61.24,89500.0
2013-03-21 15:30:00,61.24,61.28,60.91,60.98,144800.0,61.24,61.28,60.91,60.98,144800.0
2013-03-22 09:30:00,61.02,61.44,60.56,60.95,51500.0,61.02,61.44,60.56,60.95,51500.0
2013-03-22 10:00:00,60.97,61.04,60.8,60.98,44900.0,60.97,61.04,60.8,60.98,44900.0
2013-03-22 10:30:00,60.96,60.96,60.65,60.66,70300.0,60.96,60.96,60.65,60.66,70300.0
2013-03-22 11:00:00,60.68,60.93,60.55,60.83,95900.0,60.68,60.93,60.55,60.83,95900.0
2013-03-22 11:30:00,60.84,60.91,60.71,60.81,45100.0,60.84,60.91,60.71,60.81,45100.0
2013-03-22 12:00:00,60.82,60.89,60.73,60.87,35000.0,60.82,60.89,60.73,60.87,35000.0
2013-03-22 12:30:00,60.87,60.88,60.7,60.84,27100.0,60.87,60.88,60.7,60.84,27100.0
2013-03-22 13:00:00,60.82,60.9,60.73,60.85,38600.0,60.82,60.9,60.73,60.85,38600.0
2013-03-22 13:30:00,60.83,60.89,60.79,60.82,27600.0,60.83,60.89,60.79,60.82,27600.0
2013-03-22 14:00:00,60.82,60.88,60.76,60.81,48800.0,60.82,60.88,60.76,60.81,48800.0
2013-03-22 14:30:00,60.8,60.99,60.74,60.91,69400.0,60.8,60.99,60.74,60.91,69400.0
2013-03-22 15:00:00,60.9,61.08,60.8,60.98,111800.0,60.9,61.08,60.8,60.98,111800.0
2013-03-22 15:30:00,60.97,60.99,60.79,60.93,114000.0,60.97,60.99,60.79,60.93,114000.0
2013-03-25 09:30:00,58.43,59.16,56.85,59.0,700500.0,58.43,59.16,56.85,59.0,700500.0
2013-03-25 10:00:00,59.0,60.06,59.0,59.62,545300.0,59.0,60.06,59.0,59.62,545300.0
2013-03-25 10:30:00,59.64,59.65,59.12,59.37,357000.0,59.64,59.65,59.12,59.37,357000.0
2013-03-25 11:00:00,59.39,59.64,59.14,59.24,241000.0,59.39,59.64,59.14,59.24,241000.0
2013-03-25 11:30:00,59.23,59.79,59.22,59.66,113700.0,59.23,59.79,59.22,59.66,113700.0
2013-03-25 12:00:00,59.69,60.0,59.6,59.95,125700.0,59.69,60.0,59.6,59.95,125700.0
2013-03-25 12:30:00,59.95,60.21,59.53,59.59,216600.0,59.95,60.21,59.53,59.59,216600.0
2013-03-25 13:00:00,59.57,59.71,59.17,59.44,133900.0,59.57,59.71,59.17,59.44,133900.0
2013-03-25 13:30:00,59.5,59.74,59.04,59.52,177900.0,59.5,59.74,59.04,59.52,177900.0
2013-03-25 14:00:00,59.58,59.69,59.43,59.49,83800.0,59.58,59.69,59.43,59.49,83800.0
2013-03-25 14:30:00,59.49,59.74,59.41,59.61,167100.0,59.49,59.74,59.41,59.61,167100.0
2013-03-25 15:00:00,59.62,59.67,59.45,59.5,126800.0,59.62,59.67,59.45,59.5,126800.0
2013-03-25 15:30:00,59.5,59.65,59.45,59.61,228800.0,59.5,59.65,59.45,59.61,228800.0
2013-03-26 09:30:00,59.92,60.36,59.91,60.01,44400.0,59.92,60.36,59.91,60.01,44400.0
2013-03-26 10:00:00,60.0,60.12,59.87,60.08,47800.0,60.0,60.12,59.87,60.08,47800.0
2013-03-26 10:30:00,60.08,60.08,59.61,59.7,68300.0,60.08,60.08,59.61,59.7,68300.0
2013-03-26 11:00:00,59.7,59.76,59.6,59.65,49200.0,59.7,59.76,59.6,59.65,49200.0
2013-03-26 11:30:00,59.64,59.73,59.6,59.6,46700.0,59.64,59.73,59.6,59.6,46700.0
2013-03-26 12:00:00,59.6,59.87,59.59,59.79,47300.0,59.6,59.87,59.59,59.79,47300.0
2013-03-26 12:30:00,59.8,60.02,59.71,60.02,46300.0,59.8,60.02,59.71,60.02,46300.0
2013-03-26 13:00:00,60.02,60.32,59.94,60.23,31600.0,60.02,60.32,59.94,60.23,31600.0
2013-03-26 13:30:00,60.18,60.29,60.11,60.2,25900.0,60.18,60.29,60.11,60.2,25900.0
2013-03-26 14:00:00,60.23,60.56,60.19,60.38,41100.0,60.23,60.56,60.19,60.38,41100.0
2013-03-26 14:30:00,60.35,60.41,60.14,60.19,26300.0,60.35,60.41,60.14,60.19,26300.0
2013-03-26 15:00:00,60.2,60.34,60.19,60.29,31500.0,60.2,60.34,60.19,60.29,31500.0
2013-03-26 15:30:00,60.3,60.43,60.25,60.38,71300.0,60.3,60.43,60.25,60.38,71300.0
2013-03-27 09:30:00,60.1,60.29,59.98,60.15,54400.0,60.1,60.29,59.98,60.15,54400.0
2013-03-27 10:00:00,60.09,60.32,60.05,60.32,26100.0,60.09,60.32,60.05,60.32,26100.0
2013-03-27 10:30:00,60.33,60.42,60.19,60.22,34900.0,60.33,60.42,60.19,60.22,34900.0
2013-03-27 11:00:00,60.25,60.32,60.15,60.21,26400.0,60.25,60.32,60.15,60.21,26400.0
2013-03-27 11:30:00,60.22,60.33,60.13,60.13,18000.0,60.22,60.33,60.13,60.13,18000.0
2013-03-27 12:00:00,60.12,60.22,60.1,60.1,26000.0,60.12,60.22,60.1,60.1,26000.0
2013-03-27 12:30:00,60.11,60.25,60.11,60.2,11700.0,60.11,60.25,60.11,60.2,11700.0
2013-03-27 13:00:00,60.17,60.32,60.06,60.32,38100.0,60.17,60.32,60.06,60.32,38100.0
2013-03-27 13:30:00,60.3,60.58,60.29,60.58,62500.0,60.3,60.58,60.29,60.58,62500.0
2013-03-27 14:00:00,60.6,60.8,60.59,60.8,30300.0,60.6,60.8,60.59,60.8,30300.0
2013-03-27 14:30:00,60.77,61.07,60.75,61.07,82100.0,60.77,61.07,60.75,61.07,82100.0
2013-03-27 15:00:00,61.1,61.48,61.04,61.44,74300.0,61.1,61.48,61.04,61.44,74300.0
2013-03-27 15:30:00,61.44,61.47,61.15,61.19,179800.0,61.44,61.47,61.15,61.19,179800.0
2013-03-28 09:30:00,61.12,61.69,61.01,61.58,40300.0,61.12,61.69,61.01,61.58,40300.0
2013-03-28 10:00:00,61.5,61.59,61.35,61.35,26400.0,61.5,61.59,61.35,61.35,26400.0
2013-03-28 10:30:00,61.36,61.5,61.1,61.17,68700.0,61.36,61.5,61.1,61.17,68700.0
2013-03-28 11:00:00,61.18,61.24,61.11,61.16,36500.0,61.18,61.24,61.11,61.16,36500.0
2013-03-28 11:30:00,61.2,61.26,60.86,60.9,22900.0,61.2,61.26,60.86,60.9,22900.0
2013-03-28 12:00:00,60.92,60.95,60.85,60.87,14900.0,60.92,60.95,60.85,60.87,14900.0
2013-03-28 12:30:00,60.9,60.91,60.75,60.81,27400.0,60.9,60.91,60.75,60.81,27400.0
2013-03-28 13:00:00,60.81,60.85,60.75,60.84,12800.0,60.81,60.85,60.75,60.84,12800.0
2013-03-28 13:30:00,60.87,60.89,60.7,60.7,11600.0,60.87,60.89,60.7,60.7,11600.0
2013-03-28 14:00:00,60.72,60.86,60.67,60.83,9800.0,60.72,60.86,60.67,60.83,9800.0
2013-03-28 14:30:00,60.81,60.89,60.75,60.76,10500.0,60.81,60.89,60.75,60.76,10500.0
2013-03-28 15:00:00,60.75,60.79,60.62,60.77,21900.0,60.75,60.79,60.62,60.77,21900.0
2013-03-28 15:30:00,60.74,60.94,60.7,60.88,57100.0,60.74,60.94,60.7,60.88,57100.0
2013-04-01 09:30:00,60.87,61.31,60.74,60.74,37000.0,60.87,61.31,60.74,60.74,37000.0
2013-04-01 10:00:00,60.79,60.79,60.34,60.34,22800.0,60.79,60.79,60.34,60.34,22800.0
2013-04-01 10:30:00,60.36,60.48,60.16,60.46,40300.0,60.36,60.48,60.16,60.46,40300.0
2013-04-01 11:00:00,60.44,60.46,60.26,60.34,14900.0,60.44,60.46,60.26,60.34,14900.0
2013-04-01 11:30:00,60.33,60.58,60.33,60.54,19700.0,60.33,60.58,60.33,60.54,19700.0
2013-04-01 12:00:00,60.54,60.55,60.36,60.39,10500.0,60.54,60.55,60.36,60.39,10500.0
2013-04-01 12:30:00,60.37,60.49,60.28,60.49,5800.0,60.37,60.49,60.28,60.49,5800.0
2013-04-01 13:00:00,60.49,60.6,60.47,60.59,10200.0,60.49,60.6,60.47,60.59,10200.0
2013-04-01 13:30:00,60.58,60.59,60.43,60.43,9700.0,60.58,60.59,60.43,60.43,9700.0
2013-04-01 14:00:00,60.46,60.46,60.08,60.09,34100.0,60.46,60.46,60.08,60.09,34100.0
2013-04-01 14:30:00,60.09,60.09,59.99,59.99,86600.0,60.09,60.09,59.99,59.99,86600.0
2013-04-01 15:00:00,60.0,60.03,59.98,60.0,55600.0,60.0,60.03,59.98,60.0,55600.0
2013-04-01 15:30:00,60.01,60.05,59.94,60.03,277200.0,60.01,60.05,59.94,60.03,277200.0
2013-04-02 09:30:00,60.34,60.46,60.13,60.32,30500.0,60.34,60.46,60.13,60.32,30500.0
2013-04-02 10:00:00,60.33,60.34,59.95,60.02,36000.0,60.33,60.34,59.95,60.02,36000.0
2013-04-02 10:30:00,60.0,60.28,59.96,60.24,45500.0,60.0,60.28,59.96,60.24,45500.0
2013-04-02 11:00:00,60.24,60.27,60.11,60.24,24600.0,60.24,60.27,60.11,60.24,24600.0
2013-04-02 11:30:00,60.24,60.33,60.18,60.19,28500.0,60.24,60.33,60.18,60.19,28500.0
2013-04-02 12:00:00,60.19,60.32,60.17,60.21,19500.0,60.19,60.32,60.17,60.21,19500.0
2013-04-02 12:30:00,60.2,60.2,60.03,60.06,15600.0,60.2,60.2,60.03,60.06,15600.0
2013-04-02 13:00:00,60.11,60.13,60.02,60.08,11300.0,60.11,60.13,60.02,60.08,11300.0
2013-04-02 13:30:00,60.08,60.21,60.04,60.1,34800.0,60.08,60.21,60.04,60.1,34800.0
2013-04-02 14:00:00,60.11,60.14,60.01,60.01,20200.0,60.11,60.14,60.01,60.01,20200.0
2013-04-02 14:30:00,60.03,60.06,59.99,60.02,77200.0,60.03,60.06,59.99,60.02,77200.0
2013-04-02 15:00:00,60.02,60.07,59.94,59.99,42100.0,60.02,60.07,59.94,59.99,42100.0
2013-04-02 15:30:00,60.01,60.11,59.94,60.09,210900.0,60.01,60.11,59.94,60.09,210900.0
2013-04-03 09:30:00,60.3,60.3,59.92,60.1,41000.0,60.3,60.3,59.92,60.1,41000.0
2013-04-03 10:00:00,60.05,60.1,59.91,60.0,94500.0,60.05,60.1,59.91,60.0,94500.0
2013-04-03 10:30:00,60.03,60.11,59.93,59.95,26900.0,60.03,60.11,59.93,59.95,26900.0
2013-04-03 11:00:00,59.95,60.03,59.9,59.98,188500.0,59.95,60.03,59.9,59.98,188500.0
2013-04-03 11:30:00,59.98,60.05,59.94,60.01,55500.0,59.98,60.05,59.94,60.01,55500.0
2013-04-03 12:00:00,60.01,60.07,59.95,60.04,19600.0,60.01,60.07,59.95,60.04,19600.0
2013-04-03 12:30:00,60.01,60.05,59.83,59.85,27300.0,60.01,60.05,59.83,59.85,27300.0
2013-04-03 13:00:00,59.85,59.91,59.65,59.66,42500.0,59.85,59.91,59.65,59.66,42500.0
2013-04-03 13:30:00,59.68,59.7,59.4,59.43,37400.0,59.68,59.7,59.4,59.43,37400.0
2013-04-03 14:00:00,59.43,59.55,59.34,59.52,35500.0,59.43,59.55,59.34,59.52,35500.0
2013-04-03 14:30:00,59.53,59.87,59.49,59.84,34200.0,59.53,59.87,59.49,59.84,34200.0
2013-04-03 15:00:00,59.84,59.91,59.63,59.73,53000.0,59.84,59.91,59.63,59.73,53000.0
2013-04-03 15:30:00,59.72,59.91,59.66,59.83,95600.0,59.72,59.91,59.66,59.83,95600.0
2013-04-04 09:30:00,60.09,60.09,59.62,59.93,59300.0,60.09,60.09,59.62,59.93,59300.0
2013-04-04 10:00:00,59.98,60.01,59.79,59.85,24200.0,59.98,60.01,59.79,59.85,24200.0
2013-04-04 10:30:00,59.83,60.05,59.76,59.91,37700.0,59.83,60.05,59.76,59.91,37700.0
2013-04-04 11:00:00,59.93,59.98,59.63,59.69,30900.0,59.93,59.98,59.63,59.69,30900.0
2013-04-04 11:30:00,59.68,59.93,59.65,59.91,17100.0,59.68,59.93,59.65,59.91,17100.0
2013-04-04 12:00:00,59.91,59.92,59.58,59.62,13500.0,59.91,59.92,59.58,59.62,13500.0
2013-04-04 12:30:00,59.65,59.9,59.65,59.81,9100.0,59.65,59.9,59.65,59.81,9100.0
2013-04-04 13:00:00,59.83,59.9,59.74,59.88,10100.0,59.83,59.9,59.74,59.88,10100.0
2013-04-04 13:30:00,59.88,59.99,59.8,59.96,14000.0,59.88,59.99,59.8,59.96,14000.0
2013-04-04 14:00:00,59.96,60.03,59.95,60.02,54300.0,59.96,60.03,59.95,60.02,54300.0
2013-04-04 14:30:00,60.02,60.02,59.99,59.99,32200.0,60.02,60.02,59.99,59.99,32200.0
2013-04-04 15:00:00,60.0,60.02,59.96,60.0,62000.0,60.0,60.02,59.96,60.0,62000.0
2013-04-04 15:30:00,60.0,60.02,59.95,60.02,75400.0,60.0,60.02,59.95,60.02,75400.0
2013-04-05 09:30:00,59.32,59.58,59.02,59.39,28100.0,59.32,59.58,59.02,59.39,28100.0
2013-04-05 10:00:00,59.38,59.77,59.35,59.76,25500.0,59.38,59.77,59.35,59.76,25500.0
2013-04-05 10:30:00,59.76,60.03,59.74,59.99,26800.0,59.76,60.03,59.74,59.99,26800.0
2013-04-05 11:00:00,60.0,60.01,59.91,59.98,27500.0,60.0,60.01,59.91,59.98,27500.0
2013-04-05 11:30:00,59.95,60.01,59.94,59.98,24100.0,59.95,60.01,59.94,59.98,24100.0
2013-04-05 12:00:00,59.97,60.0,59.8,59.84,11800.0,59.97,60.0,59.8,59.84,11800.0
2013-04-05 12:30:00,59.89,59.99,59.88,59.92,12500.0,59.89,59.99,59.88,59.92,12500.0
2013-04-05 13:00:00,59.97,60.03,59.94,59.98,33000.0,59.97,60.03,59.94,59.98,33000.0
2013-04-05 13:30:00,59.99,60.0,59.9,59.9,16000.0,59.99,60.0,59.9,59.9,16000.0
2013-04-05 14:00:00,59.93,60.0,59.86,59.95,12600.0,59.93,60.0,59.86,59.95,12600.0
2013-04-05 14:30:00,59.98,59.98,59.88,59.93,75200.0,59.98,59.98,59.88,59.93,75200.0
2013-04-05 15:00:00,59.93,59.99,59.88,59.95,202300.0,59.93,59.99,59.88,59.95,202300.0
2013-04-05 15:30:00,59.93,60.03,59.73,60.03,110100.0,59.93,60.03,59.73,60.03,110100.0
2013-04-08 09:30:00,60.22,60.45,59.88,60.0,29600.0,60.22,60.45,59.88,60.0,29600.0
2013-04-08 10:00:00,60.06,60.06,59.79,59.98,22200.0,60.06,60.06,59.79,59.98,22200.0
2013-04-08 10:30:00,59.98,60.08,59.92,60.0,84800.0,59.98,60.08,59.92,60.0,84800.0
2013-04-08 11:00:00,60.0,60.02,59.92,59.98,30300.0,60.0,60.02,59.92,59.98,30300.0
2013-04-08 11:30:00,59.99,59.99,59.73,59.73,13600.0,59.99,59.99,59.73,59.73,13600.0
2013-04-08 12:00:00,59.71,59.73,59.58,59.7,11100.0,59.71,59.73,59.58,59.7,11100.0
2013-04-08 12:30:00,59.73,59.9,59.73,59.81,16000.0,59.73,59.9,59.73,59.81,16000.0
2013-04-08 13:00:00,59.82,59.91,59.78,59.78,11700.0,59.82,59.91,59.78,59.78,11700.0
2013-04-08 13:30:00,59.8,60.01,59.79,60.0,16200.0,59.8,60.01,59.79,60.0,16200.0
2013-04-08 14:00:00,60.0,60.02,59.98,60.0,30200.0,60.0,60.02,59.98,60.0,30200.0
2013-04-08 14:30:00,60.0,60.01,59.93,59.94,21700.0,60.0,60.01,59.93,59.94,21700.0
2013-04-08 15:00:00,59.94,59.99,59.87,59.98,38200.0,59.94,59.99,59.87,59.98,38200.0
2013-04-08 15:30:00,59.98,60.02,59.85,59.88,141100.0,59.98,60.02,59.85,59.88,141100.0
2013-04-09 09:30:00,60.16,60.16,59.76,59.79,34500.0,60.16,60.16,59.76,59.79,34500.0
2013-04-09 10:00:00,59.76,59.87,59.74,59.79,34800.0,59.76,59.87,59.74,59.79,34800.0
2013-04-09 10:30:00,59.82,59.82,59.52,59.61,23000.0,59.82,59.82,59.52,59.61,23000.0
2013-04-09 11:00:00,59.62,59.97,59.6,59.97,46700.0,59.62,59.97,59.6,59.97,46700.0
2013-04-09 11:30:00,59.97,60.01,59.85,59.97,24200.0,59.97,60.01,59.85,59.97,24200.0
2013-04-09 12:00:00,59.99,60.01,59.96,59.97,37000.0,59.99,60.01,59.96,59.97,37000.0
2013-04-09 12:30:00,59.98,60.01,59.98,60.0,32300.0,59.98,60.01,59.98,60.0,32300.0
2013-04-09 13:00:00,59.99,60.01,59.96,59.97,69900.0,59.99,60.01,59.96,59.97,69900.0
2013-04-09 13:30:00,59.98,60.02,59.96,60.0,59100.0,59.98,60.02,59.96,60.0,59100.0
2013-04-09 14:00:00,59.96,60.01,59.96,59.98,48600.0,59.96,60.01,59.96,59.98,48600.0
2013-04-09 14:30:00,59.97,60.02,59.87,59.87,78200.0,59.97,60.02,59.87,59.87,78200.0
2013-04-09 15:00:00,59.87,60.12,59.87,60.0,157200.0,59.87,60.12,59.87,60.0,157200.0
2013-04-09 15:30:00,60.0,60.01,59.58,59.68,95100.0,60.0,60.01,59.58,59.68,95100.0
2013-04-10 09:30:00,60.19,60.22,59.87,60.14,63000.0,60.19,60.22,59.87,60.14,63000.0
2013-04-10 10:00:00,60.07,60.16,59.99,60.13,70100.0,60.07,60.16,59.99,60.13,70100.0
2013-04-10 10:30:00,60.12,60.89,60.08,60.89,65600.0,60.12,60.89,60.08,60.89,65600.0
2013-04-10 11:00:00,60.87,61.35,60.81,61.25,44600.0,60.87,61.35,60.81,61.25,44600.0
2013-04-10 11:30:00,61.22,61.28,61.11,61.19,29200.0,61.22,61.28,61.11,61.19,29200.0
2013-04-10 12:00:00,61.2,61.41,61.14,61.22,42500.0,61.2,61.41,61.14,61.22,42500.0
2013-04-10 12:30:00,61.21,61.44,61.19,61.41,29300.0,61.21,61.44,61.19,61.41,29300.0
2013-04-10 13:00:00,61.41,61.62,61.34,61.35,49500.0,61.41,61.62,61.34,61.35,49500.0
2013-04-10 13:30:00,61.38,61.44,61.21,61.32,34200.0,61.38,61.44,61.21,61.32,34200.0
2013-04-10 14:00:00,61.33,61.35,61.24,61.31,44900.0,61.33,61.35,61.24,61.31,44900.0
2013-04-10 14:30:00,61.3,61.35,61.22,61.25,55500.0,61.3,61.35,61.22,61.25,55500.0
2013-04-10 15:00:00,61.25,61.31,61.15,61.26,61200.0,61.25,61.31,61.15,61.26,61200.0
2013-04-10 15:30:00,61.26,61.4,61.22,61.25,156600.0,61.26,61.4,61.22,61.25,156600.0
2013-04-11 09:30:00,61.2,61.77,61.2,61.4,35800.0,61.2,61.77,61.2,61.4,35800.0
2013-04-11 10:00:00,61.36,61.58,61.1,61.12,73500.0,61.36,61.58,61.1,61.12,73500.0
2013-04-11 10:30:00,61.12,61.36,61.1,61.32,38400.0,61.12,61.36,61.1,61.32,38400.0
2013-04-11 11:00:00,61.35,61.45,61.2,61.21,54900.0,61.35,61.45,61.2,61.21,54900.0
2013-04-11 11:30:00,61.23,61.31,61.11,61.19,22200.0,61.23,61.31,61.11,61.19,22200.0
2013-04-11 12:00:00,61.2,61.26,61.13,61.23,51400.0,61.2,61.26,61.13,61.23,51400.0
2013-04-11 12:30:00,61.24,61.26,61.21,61.21,29300.0,61.24,61.26,61.21,61.21,29300.0
2013-04-11 13:00:00,61.23,61.26,61.22,61.25,26900.0,61.23,61.26,61.22,61.25,26900.0
2013-04-11 13:30:00,61.24,61.25,61.03,61.05,21900.0,61.24,61.25,61.03,61.05,21900.0
2013-04-11 14:00:00,61.05,61.19,61.0,61.18,27000.0,61.05,61.19,61.0,61.18,27000.0
2013-04-11 14:30:00,61.18,61.31,61.18,61.29,32900.0,61.18,61.31,61.18,61.29,32900.0
2013-04-11 15:00:00,61.28,61.42,61.23,61.4,51900.0,61.28,61.42,61.23,61.4,51900.0
2013-04-11 15:30:00,61.4,61.55,61.35,61.55,87500.0,61.4,61.55,61.35,61.55,87500.0
2013-04-12 09:30:00,61.45,61.54,61.27,61.35,7400.0,61.45,61.54,61.27,61.35,7400.0
2013-04-12 10:00:00,61.3,61.37,61.23,61.35,4500.0,61.3,61.37,61.23,61.35,4500.0
2013-04-12 10:30:00,61.33,61.33,60.68,61.02,37900.0,61.33,61.33,60.68,61.02,37900.0
2013-04-12 11:00:00,61.01,61.37,61.01,61.35,10000.0,61.01,61.37,61.01,61.35,10000.0
2013-04-12 11:30:00,61.35,61.42,61.24,61.31,18000.0,61.35,61.42,61.24,61.31,18000.0
2013-04-12 12:00:00,61.31,61.34,61.18,61.18,10500.0,61.31,61.34,61.18,61.18,10500.0
2013-04-12 12:30:00,61.2,61.35,61.18,61.35,8800.0,61.2,61.35,61.18,61.35,8800.0
2013-04-12 13:00:00,61.32,61.43,61.29,61.29,6200.0,61.32,61.43,61.29,61.29,6200.0
2013-04-12 13:30:00,61.29,61.37,61.27,61.3,9000.0,61.29,61.37,61.27,61.3,9000.0
2013-04-12 14:00:00,61.32,61.5,61.32,61.43,16800.0,61.32,61.5,61.32,61.43,16800.0
2013-04-12 14:30:00,61.42,61.51,61.38,61.49,9300.0,61.42,61.51,61.38,61.49,9300.0
2013-04-12 15:00:00,61.5,61.66,61.45,61.66,33800.0,61.5,61.66,61.45,61.66,33800.0
2013-04-12 15:30:00,61.67,61.71,61.57,61.7,56500.0,61.67,61.71,61.57,61.7,56500.0
2013-04-15 09:30:00,61.42,61.52,61.06,61.43,16400.0,61.42,61.52,61.06,61.43,16400.0
2013-04-15 10:00:00,61.43,61.57,61.22,61.57,33000.0,61.43,61.57,61.22,61.57,33000.0
2013-04-15 10:30:00,61.58,61.58,61.35,61.47,23500.0,61.58,61.58,61.35,61.47,23500.0
2013-04-15 11:00:00,61.48,61.61,61.25,61.29,25000.0,61.48,61.61,61.25,61.29,25000.0
2013-04-15 11:30:00,61.29,61.46,61.22,61.26,39200.0,61.29,61.46,61.22,61.26,39200.0
2013-04-15 12:00:00,61.3,61.34,60.85,61.0,39100.0,61.3,61.34,60.85,61.0,39100.0
2013-04-15 12:30:00,60.99,60.99,60.68,60.78,19900.0,60.99,60.99,60.68,60.78,19900.0
2013-04-15 13:00:00,60.78,61.04,60.78,60.99,24000.0,60.78,61.04,60.78,60.99,24000.0
2013-04-15 13:30:00,61.01,61.01,60.73,60.8,17000.0,61.01,61.01,60.73,60.8,17000.0
2013-04-15 14:00:00,60.81,60.86,60.51,60.52,44200.0,60.81,60.86,60.51,60.52,44200.0
2013-04-15 14:30:00,60.51,60.61,60.31,60.32,45100.0,60.51,60.61,60.31,60.32,45100.0
2013-04-15 15:00:00,60.32,60.32,59.99,60.1,74300.0,60.32,60.32,59.99,60.1,74300.0
2013-04-15 15:30:00,60.12,60.34,59.97,60.25,145100.0,60.12,60.34,59.97,60.25,145100.0
2013-04-16 09:30:00,60.76,60.87,60.51,60.72,75900.0,60.76,60.87,60.51,60.72,75900.0
2013-04-16 10:00:00,60.68,61.0,60.68,60.8,23200.0,60.68,61.0,60.68,60.8,23200.0
2013-04-16 10:30:00,60.78,60.89,60.28,60.35,45500.0,60.78,60.89,60.28,60.35,45500.0
2013-04-16 11:00:00,60.38,60.5,60.28,60.33,16800.0,60.38,60.5,60.28,60.33,16800.0
2013-04-16 11:30:00,60.34,60.59,60.32,60.59,16300.0,60.34,60.59,60.32,60.59,16300.0
2013-04-16 12:00:00,60.59,60.67,60.47,60.64,37600.0,60.59,60.67,60.47,60.64,37600.0
2013-04-16 12:30:00,60.6,60.94,60.59,60.89,15100.0,60.6,60.94,60.59,60.89,15100.0
2013-04-16 13:00:00,60.87,60.94,60.8,60.83,16300.0,60.87,60.94,60.8,60.83,16300.0
2013-04-16 13:30:00,60.86,60.86,60.69,60.79,23600.0,60.86,60.86,60.69,60.79,23600.0
2013-04-16 14:00:00,60.79,60.79,60.69,60.72,13600.0,60.79,60.79,60.69,60.72,13600.0
2013-04-16 14:30:00,60.7,60.88,60.7,60.8,17800.0,60.7,60.88,60.7,60.8,17800.0
2013-04-16 15:00:00,60.81,61.04,60.79,60.99,34300.0,60.81,61.04,60.79,60.99,34300.0
2013-04-16 15:30:00,60.99,61.12,60.9,61.09,71800.0,60.99,61.12,60.9,61.09,71800.0
2013-04-17 09:30:00,60.83,60.93,60.42,60.43,81200.0,60.83,60.93,60.42,60.43,81200.0
2013-04-17 10:00:00,60.4,60.49,59.99,60.0,32700.0,60.4,60.49,59.99,60.0,32700.0
2013-04-17 10:30:00,59.96,60.02,59.5,59.55,44900.0,59.96,60.02,59.5,59.55,44900.0
2013-04-17 11:00:00,59.51,59.88,59.5,59.75,41000.0,59.51,59.88,59.5,59.75,41000.0
2013-04-17 11:30:00,59.77,59.86,59.64,59.82,40100.0,59.77,59.86,59.64,59.82,40100.0
2013-04-17 12:00:00,59.82,59.88,59.69,59.7,82100.0,59.82,59.88,59.69,59.7,82100.0
2013-04-17 12:30:00,59.72,59.95,59.68,59.85,35100.0,59.72,59.95,59.68,59.85,35100.0
2013-04-17 13:00:00,59.86,60.06,59.76,60.01,42700.0,59.86,60.06,59.76,60.01,42700.0
2013-04-17 13:30:00,60.01,60.12,59.93,59.96,64800.0,60.01,60.12,59.93,59.96,64800.0
2013-04-17 14:00:00,59.96,60.09,59.96,60.06,41400.0,59.96,60.09,59.96,60.06,41400.0
2013-04-17 14:30:00,60.06,60.1,59.85,60.02,48800.0,60.06,60.1,59.85,60.02,48800.0
2013-04-17 15:00:00,60.01,60.21,60.0,60.15,59300.0,60.01,60.21,60.0,60.15,59300.0
2013-04-17 15:30:00,60.15,60.57,60.11,60.49,140500.0,60.15,60.57,60.11,60.49,140500.0
2013-04-18 09:30:00,60.69,60.69,59.83,59.96,34100.0,60.69,60.69,59.83,59.96,34100.0
2013-04-18 10:00:00,59.92,60.04,59.72,59.95,37700.0,59.92,60.04,59.72,59.95,37700.0
2013-04-18 10:30:00,59.98,60.2,59.82,59.99,22600.0,59.98,60.2,59.82,59.99,22600.0
2013-04-18 11:00:00,59.99,60.08,59.81,59.9,28300.0,59.99,60.08,59.81,59.9,28300.0
2013-04-18 11:30:00,59.88,60.07,59.87,60.01,39600.0,59.88,60.07,59.87,60.01,39600.0
2013-04-18 12:00:00,60.04,60.04,59.8,59.82,30100.0,60.04,60.04,59.8,59.82,30100.0
2013-04-18 12:30:00,59.8,60.03,59.75,59.94,28600.0,59.8,60.03,59.75,59.94,28600.0
2013-04-18 13:00:00,59.95,60.08,59.92,60.07,25400.0,59.95,60.08,59.92,60.07,25400.0
2013-04-18 13:30:00,60.03,60.1,59.94,59.99,31500.0,60.03,60.1,59.94,59.99,31500.0
2013-04-18 14:00:00,60.0,60.01,59.57,59.72,53300.0,60.0,60.01,59.57,59.72,53300.0
2013-04-18 14:30:00,59.72,59.77,59.47,59.5,57400.0,59.72,59.77,59.47,59.5,57400.0
2013-04-18 15:00:00,59.49,59.5,59.32,59.45,82200.0,59.49,59.5,59.32,59.45,82200.0
2013-04-18 15:30:00,59.49,59.82,59.49,59.66,116100.0,59.49,59.82,59.49,59.66,116100.0
2013-04-19 09:30:00,59.73,60.13,59.44,59.81,46700.0,59.73,60.13,59.44,59.81,46700.0
2013-04-19 10:00:00,59.85,59.95,59.46,59.56,83800.0,59.85,59.95,59.46,59.56,83800.0
2013-04-19 10:30:00,59.64,60.13,59.63,60.09,54600.0,59.64,60.13,59.63,60.09,54600.0
2013-04-19 11:00:00,60.07,60.4,59.98,60.18,53300.0,60.07,60.4,59.98,60.18,53300.0
2013-04-19 11:30:00,60.19,60.22,59.99,60.13,21000.0,60.19,60.22,59.99,60.13,21000.0
2013-04-19 12:00:00,60.12,60.42,60.12,60.31,25200.0,60.12,60.42,60.12,60.31,25200.0
2013-04-19 12:30:00,60.33,60.39,60.17,60.3,23200.0,60.33,60.39,60.17,60.3,23200.0
2013-04-19 13:00:00,60.29,60.29,60.15,60.23,16600.0,60.29,60.29,60.15,60.23,16600.0
2013-04-19 13:30:00,60.23,60.25,60.16,60.18,17100.0,60.23,60.25,60.16,60.18,17100.0
2013-04-19 14:00:00,60.19,60.25,60.17,60.17,39200.0,60.19,60.25,60.17,60.17,39200.0
2013-04-19 14:30:00,60.17,60.17,59.99,60.09,32700.0,60.17,60.17,59.99,60.09,32700.0
2013-04-19 15:00:00,60.08,60.27,60.02,60.25,43100.0,60.08,60.27,60.02,60.25,43100.0
2013-04-19 15:30:00,60.27,60.34,60.24,60.25,79400.0,60.27,60.34,60.24,60.25,79400.0
2013-04-22 09:30:00,60.39,60.65,59.85,60.01,41800.0,60.39,60.65,59.85,60.01,41800.0
2013-04-22 10:00:00,60.01,60.04,59.59,59.75,41000.0,60.01,60.04,59.59,59.75,41000.0
2013-04-22 10:30:00,59.82,59.88,59.64,59.7,55500.0,59.82,59.88,59.64,59.7,55500.0
2013-04-22 11:00:00,59.7,59.87,59.64,59.85,38400.0,59.7,59.87,59.64,59.85,38400.0
2013-04-22 11:30:00,59.85,60.33,59.84,60.33,41200.0,59.85,60.33,59.84,60.33,41200.0
2013-04-22 12:00:00,60.33,60.64,60.32,60.61,45100.0,60.33,60.64,60.32,60.61,45100.0
2013-04-22 12:30:00,60.6,60.82,60.55,60.82,26900.0,60.6,60.82,60.55,60.82,26900.0
2013-04-22 13:00:00,60.82,61.11,60.79,60.93,77500.0,60.82,61.11,60.79,60.93,77500.0
2013-04-22 13:30:00,60.93,61.26,60.88,61.04,20300.0,60.93,61.26,60.88,61.04,20300.0
2013-04-22 14:00:00,61.03,61.39,61.0,61.33,30500.0,61.03,61.39,61.0,61.33,30500.0
2013-04-22 14:30:00,61.34,61.43,61.21,61.23,29800.0,61.34,61.43,61.21,61.23,29800.0
2013-04-22 15:00:00,61.22,61.27,61.05,61.08,39200.0,61.22,61.27,61.05,61.08,39200.0
2013-04-22 15:30:00,61.07,61.29,61.04,61.15,82700.0,61.07,61.29,61.04,61.15,82700.0
2013-04-23 09:30:00,61.7,62.4,61.3,62.26,38600.0,61.7,62.4,61.3,62.26,38600.0
2013-04-23 10:00:00,62.29,62.46,61.8,61.87,36500.0,62.29,62.46,61.8,61.87,36500.0
2013-04-23 10:30:00,61.86,61.94,61.56,61.76,95300.0,61.86,61.94,61.56,61.76,95300.0
2013-04-23 11:00:00,61.78,61.86,61.59,61.59,44500.0,61.78,61.86,61.59,61.59,44500.0
2013-04-23 11:30:00,61.54,61.64,61.39,61.56,57800.0,61.54,61.64,61.39,61.56,57800.0
2013-04-23 12:00:00,61.57,61.64,61.47,61.51,15600.0,61.57,61.64,61.47,61.51,15600.0
2013-04-23 12:30:00,61.5,61.52,61.36,61.38,45500.0,61.5,61.52,61.36,61.38,45500.0
2013-04-23 13:00:00,61.43,61.83,61.15,61.64,76400.0,61.43,61.83,61.15,61.64,76400.0
2013-04-23 13:30:00,61.64,61.74,61.4,61.73,44600.0,61.64,61.74,61.4,61.73,44600.0
2013-04-23 14:00:00,61.77,61.87,61.58,61.64,41900.0,61.77,61.87,61.58,61.64,41900.0
2013-04-23 14:30:00,61.63,61.74,61.59,61.64,32400.0,61.63,61.74,61.59,61.64,32400.0
2013-04-23 15:00:00,61.69,61.81,61.6,61.68,84100.0,61.69,61.81,61.6,61.68,84100.0
2013-04-23 15:30:00,61.68,61.76,61.55,61.68,109700.0,61.68,61.76,61.55,61.68,109700.0
2013-04-24 09:30:00,61.78,62.03,61.26,61.52,57000.0,61.78,62.03,61.26,61.52,57000.0
2013-04-24 10:00:00,61.52,61.77,61.27,61.55,110400.0,61.52,61.77,61.27,61.55,110400.0
2013-04-24 10:30:00,61.55,62.26,61.45,61.95,134900.0,61.55,62.26,61.45,61.95,134900.0
2013-04-24 11:00:00,61.96,62.03,61.76,61.9,76200.0,61.96,62.03,61.76,61.9,76200.0
2013-04-24 11:30:00,61.98,62.58,61.98,62.53,36500.0,61.98,62.58,61.98,62.53,36500.0
2013-04-24 12:00:00,62.55,62.63,62.47,62.48,54200.0,62.55,62.63,62.47,62.48,54200.0
2013-04-24 12:30:00,62.49,62.56,62.33,62.53,36400.0,62.49,62.56,62.33,62.53,36400.0
2013-04-24 13:00:00,62.53,62.63,62.45,62.57,33100.0,62.53,62.63,62.45,62.57,33100.0
2013-04-24 13:30:00,62.55,62.59,62.43,62.44,71300.0,62.55,62.59,62.43,62.44,71300.0
2013-04-24 14:00:00,62.44,63.21,62.43,63.04,104300.0,62.44,63.21,62.43,63.04,104300.0
2013-04-24 14:30:00,63.04,64.0,63.04,63.17,102000.0,63.04,64.0,63.04,63.17,102000.0
2013-04-24 15:00:00,63.15,63.76,63.14,63.69,130100.0,63.15,63.76,63.14,63.69,130100.0
2013-04-24 15:30:00,63.68,63.83,63.21,63.21,296400.0,63.68,63.83,63.21,63.21,296400.0
2013-04-25 09:30:00,59.05,61.51,59.05,59.65,351000.0,59.05,61.51,59.05,59.65,351000.0
2013-04-25 10:00:00,59.65,60.06,59.6,59.99,231200.0,59.65,60.06,59.6,59.99,231200.0
2013-04-25 10:30:00,60.0,60.23,59.95,60.07,241400.0,60.0,60.23,59.95,60.07,241400.0
2013-04-25 11:00:00,60.08,60.6,60.02,60.09,117300.0,60.08,60.6,60.02,60.09,117300.0
2013-04-25 11:30:00,60.1,60.28,60.05,60.07,70500.0,60.1,60.28,60.05,60.07,70500.0
2013-04-25 12:00:00,60.08,60.53,60.08,60.44,74200.0,60.08,60.53,60.08,60.44,74200.0
2013-04-25 12:30:00,60.44,61.09,60.43,61.06,69000.0,60.44,61.09,60.43,61.06,69000.0
2013-04-25 13:00:00,61.08,61.18,60.9,61.14,70300.0,61.08,61.18,60.9,61.14,70300.0
2013-04-25 13:30:00,61.17,61.63,61.08,61.61,70300.0,61.17,61.63,61.08,61.61,70300.0
2013-04-25 14:00:00,61.6,61.61,61.37,61.59,83400.0,61.6,61.61,61.37,61.59,83400.0
2013-04-25 14:30:00,61.59,61.86,61.1,61.13,145300.0,61.59,61.86,61.1,61.13,145300.0
2013-04-25 15:00:00,61.13,61.52,61.08,61.39,144600.0,61.13,61.52,61.08,61.39,144600.0
2013-04-25 15:30:00,61.37,61.71,61.31,61.68,182000.0,61.37,61.71,61.31,61.68,182000.0
2013-04-26 09:30:00,60.83,62.79,60.83,62.51,158100.0,60.83,62.79,60.83,62.51,158100.0
2013-04-26 10:00:00,62.5,63.0,62.47,62.97,66700.0,62.5,63.0,62.47,62.97,66700.0
2013-04-26 10:30:00,62.94,63.24,62.8,63.14,42400.0,62.94,63.24,62.8,63.14,42400.0
2013-04-26 11:00:00,63.14,63.29,62.84,63.12,32000.0,63.14,63.29,62.84,63.12,32000.0
2013-04-26 11:30:00,63.07,63.26,62.94,63.03,43800.0,63.07,63.26,62.94,63.03,43800.0
2013-04-26 12:00:00,63.03,63.03,62.47,62.47,28000.0,63.03,63.03,62.47,62.47,28000.0
2013-04-26 12:30:00,62.51,62.69,62.5,62.58,42100.0,62.51,62.69,62.5,62.58,42100.0
2013-04-26 13:00:00,62.57,62.57,62.26,62.31,70500.0,62.57,62.57,62.26,62.31,70500.0
2013-04-26 13:30:00,62.34,62.72,62.27,62.65,53900.0,62.34,62.72,62.27,62.65,53900.0
2013-04-26 14:00:00,62.61,62.65,62.5,62.51,48000.0,62.61,62.65,62.5,62.51,48000.0
2013-04-26 14:30:00,62.52,62.65,62.48,62.53,50700.0,62.52,62.65,62.48,62.53,50700.0
2013-04-26 15:00:00,62.53,62.6,62.42,62.55,57700.0,62.53,62.6,62.42,62.55,57700.0
2013-04-26 15:30:00,62.55,62.55,62.17,62.23,162200.0,62.55,62.55,62.17,62.23,162200.0
2013-04-29 09:30:00,62.55,63.25,62.29,63.18,66400.0,62.55,63.25,62.29,63.18,66400.0
2013-04-29 10:00:00,63.2,64.15,63.17,63.84,147300.0,63.2,64.15,63.17,63.84,147300.0
2013-04-29 10:30:00,63.8,63.88,63.73,63.83,46200.0,63.8,63.88,63.73,63.83,46200.0
2013-04-29 11:00:00,63.83,63.84,63.58,63.65,54300.0,63.83,63.84,63.58,63.65,54300.0
2013-04-29 11:30:00,63.61,63.83,63.59,63.8,73700.0,63.61,63.83,63.59,63.8,73700.0
2013-04-29 12:00:00,63.81,63.93,63.75,63.75,31000.0,63.81,63.93,63.75,63.75,31000.0
2013-04-29 12:30:00,63.77,63.79,63.62,63.67,19800.0,63.77,63.79,63.62,63.67,19800.0
2013-04-29 13:00:00,63.65,63.9,63.62,63.9,35800.0,63.65,63.9,63.62,63.9,35800.0
2013-04-29 13:30:00,63.9,64.33,63.87,64.3,69000.0,63.9,64.33,63.87,64.3,69000.0
2013-04-29 14:00:00,64.3,64.76,64.28,64.7,69100.0,64.3,64.76,64.28,64.7,69100.0
2013-04-29 14:30:00,64.69,64.78,64.64,64.68,40500.0,64.69,64.78,64.64,64.68,40500.0
2013-04-29 15:00:00,64.68,65.17,64.59,65.16,174100.0,64.68,65.17,64.59,65.16,174100.0
2013-04-29 15:30:00,65.17,65.42,64.94,64.97,295900.0,65.17,65.42,64.94,64.97,295900.0
2013-04-30 09:30:00,65.04,65.49,64.98,65.32,111200.0,65.04,65.49,64.98,65.32,111200.0
2013-04-30 10:00:00,65.33,65.96,65.12,65.76,171900.0,65.33,65.96,65.12,65.76,171900.0
2013-04-30 10:30:00,65.73,66.77,65.65,66.69,137400.0,65.73,66.77,65.65,66.69,137400.0
2013-04-30 11:00:00,66.69,66.78,66.49,66.55,84600.0,66.69,66.78,66.49,66.55,84600.0
2013-04-30 11:30:00,66.55,66.94,66.53,66.64,112600.0,66.55,66.94,66.53,66.64,112600.0
2013-04-30 12:00:00,66.64,67.45,66.46,67.43,73800.0,66.64,67.45,66.46,67.43,73800.0
2013-04-30 12:30:00,67.43,68.25,67.43,68.15,241300.0,67.43,68.25,67.43,68.15,241300.0
2013-04-30 13:00:00,68.12,68.2,66.82,66.82,160900.0,68.12,68.2,66.82,66.82,160900.0
2013-04-30 13:30:00,66.83,66.91,66.51,66.69,73700.0,66.83,66.91,66.51,66.69,73700.0
2013-04-30 14:00:00,66.7,66.87,66.64,66.77,117600.0,66.7,66.87,66.64,66.77,117600.0
2013-04-30 14:30:00,66.79,66.88,66.63,66.86,93000.0,66.79,66.88,66.63,66.86,93000.0
2013-04-30 15:00:00,66.85,66.87,66.69,66.77,71000.0,66.85,66.87,66.69,66.77,71000.0
2013-04-30 15:30:00,66.77,66.82,66.65,66.78,149700.0,66.77,66.82,66.65,66.78,149700.0
2013-05-01 09:30:00,66.78,67.0,66.36,66.65,64300.0,66.78,67.0,66.36,66.65,64300.0
2013-05-01 10:00:00,66.69,66.71,65.89,66.18,90700.0,66.69,66.71,65.89,66.18,90700.0
2013-05-01 10:30:00,66.18,66.36,66.05,66.21,84700.0,66.18,66.36,66.05,66.21,84700.0
2013-05-01 11:00:00,66.19,66.4,66.11,66.16,63900.0,66.19,66.4,66.11,66.16,63900.0
2013-05-01 11:30:00,66.15,66.27,65.95,66.16,79600.0,66.15,66.27,65.95,66.16,79600.0
2013-05-01 12:00:00,66.15,66.24,66.1,66.15,36700.0,66.15,66.24,66.1,66.15,36700.0
2013-05-01 12:30:00,66.15,66.17,65.83,65.83,41700.0,66.15,66.17,65.83,65.83,41700.0
2013-05-01 13:00:00,65.84,66.07,65.78,66.06,32100.0,65.84,66.07,65.78,66.06,32100.0
2013-05-01 13:30:00,66.06,66.08,65.83,65.95,26900.0,66.06,66.08,65.83,65.95,26900.0
2013-05-01 14:00:00,65.96,66.42,65.96,66.31,61800.0,65.96,66.42,65.96,66.31,61800.0
2013-05-01 14:30:00,66.28,66.71,66.25,66.62,62300.0,66.28,66.71,66.25,66.62,62300.0
2013-05-01 15:00:00,66.6,66.69,66.58,66.66,79000.0,66.6,66.69,66.58,66.66,79000.0
2013-05-01 15:30:00,66.66,66.74,66.56,66.69,155300.0,66.66,66.74,66.56,66.69,155300.0
2013-05-02 09:30:00,66.75,67.33,66.57,66.62,57400.0,66.75,67.33,66.57,66.62,57400.0
2013-05-02 10:00:00,66.6,66.75,66.52,66.75,47600.0,66.6,66.75,66.52,66.75,47600.0
2013-05-02 10:30:00,66.75,67.15,66.73,67.15,34000.0,66.75,67.15,66.73,67.15,34000.0
2013-05-02 11:00:00,67.2,67.31,67.17,67.3,20500.0,67.2,67.31,67.17,67.3,20500.0
2013-05-02 11:30:00,67.31,67.46,67.27,67.35,13900.0,67.31,67.46,67.27,67.35,13900.0
2013-05-02 12:00:00,67.35,67.38,67.05,67.05,21300.0,67.35,67.38,67.05,67.05,21300.0
2013-05-02 12:30:00,67.06,67.19,67.01,67.05,20600.0,67.06,67.19,67.01,67.05,20600.0
2013-05-02 13:00:00,67.01,67.11,66.94,67.02,28500.0,67.01,67.11,66.94,67.02,28500.0
2013-05-02 13:30:00,67.01,67.34,66.98,67.25,33900.0,67.01,67.34,66.98,67.25,33900.0
2013-05-02 14:00:00,67.25,67.35,67.05,67.31,46400.0,67.25,67.35,67.05,67.31,46400.0
2013-05-02 14:30:00,67.29,67.35,67.24,67.3,32400.0,67.29,67.35,67.24,67.3,32400.0
2013-05-02 15:00:00,67.3,67.38,67.26,67.35,37900.0,67.3,67.38,67.26,67.35,37900.0
2013-05-02 15:30:00,67.34,67.36,67.16,67.17,98200.0,67.34,67.36,67.16,67.17,98200.0
2013-05-03 09:30:00,67.66,67.75,67.06,67.42,114700.0,67.66,67.75,67.06,67.42,114700.0
2013-05-03 10:00:00,67.41,67.56,67.2,67.31,41200.0,67.41,67.56,67.2,67.31,41200.0
2013-05-03 10:30:00,67.35,67.35,67.13,67.13,19800.0,67.35,67.35,67.13,67.13,19800.0
2013-05-03 11:00:00,67.15,67.15,66.88,66.95,23300.0,67.15,67.15,66.88,66.95,23300.0
2013-05-03 11:30:00,66.93,67.06,66.9,66.94,31100.0,66.93,67.06,66.9,66.94,31100.0
2013-05-03 12:00:00,66.93,66.93,66.81,66.83,26200.0,66.93,66.93,66.81,66.83,26200.0
2013-05-03 12:30:00,66.83,66.89,66.76,66.83,23800.0,66.83,66.89,66.76,66.83,23800.0
2013-05-03 13:00:00,66.84,66.85,66.43,66.45,45600.0,66.84,66.85,66.43,66.45,45600.0
2013-05-03 13:30:00,66.49,66.49,66.17,66.17,93800.0,66.49,66.49,66.17,66.17,93800.0
2013-05-03 14:00:00,66.19,66.27,65.98,66.23,59700.0,66.19,66.27,65.98,66.23,59700.0
2013-05-03 14:30:00,66.22,66.27,66.0,66.08,59800.0,66.22,66.27,66.0,66.08,59800.0
2013-05-03 15:00:00,66.07,66.1,65.88,65.92,65400.0,66.07,66.1,65.88,65.92,65400.0
2013-05-03 15:30:00,65.93,65.99,65.65,65.81,147300.0,65.93,65.99,65.65,65.81,147300.0
2013-05-06 09:30:00,65.98,66.0,65.29,65.72,30200.0,65.98,66.0,65.29,65.72,30200.0
2013-05-06 10:00:00,65.72,66.18,65.72,66.16,25100.0,65.72,66.18,65.72,66.16,25100.0
2013-05-06 10:30:00,66.14,66.2,65.89,66.0,17300.0,66.14,66.2,65.89,66.0,17300.0
2013-05-06 11:00:00,65.96,66.1,65.96,66.04,11300.0,65.96,66.1,65.96,66.04,11300.0
2013-05-06 11:30:00,66.03,66.18,65.98,66.12,26700.0,66.03,66.18,65.98,66.12,26700.0
2013-05-06 12:00:00,66.11,66.12,65.98,66.04,35600.0,66.11,66.12,65.98,66.04,35600.0
2013-05-06 12:30:00,66.04,66.04,65.86,65.98,18400.0,66.04,66.04,65.86,65.98,18400.0
2013-05-06 13:00:00,65.98,66.01,65.94,65.98,14800.0,65.98,66.01,65.94,65.98,14800.0
2013-05-06 13:30:00,65.97,66.0,65.9,65.98,19400.0,65.97,66.0,65.9,65.98,19400.0
2013-05-06 14:00:00,65.98,66.05,65.93,65.99,36700.0,65.98,66.05,65.93,65.99,36700.0
2013-05-06 14:30:00,66.01,66.06,65.96,66.0,29300.0,66.01,66.06,65.96,66.0,29300.0
2013-05-06 15:00:00,66.0,66.01,65.95,65.96,24900.0,66.0,66.01,65.95,65.96,24900.0
2013-05-06 15:30:00,65.97,66.01,65.84,65.85,65600.0,65.97,66.01,65.84,65.85,65600.0
2013-05-07 09:30:00,65.83,65.87,65.5,65.55,74800.0,65.83,65.87,65.5,65.55,74800.0
2013-05-07 10:00:00,65.57,65.62,65.27,65.3,64100.0,65.57,65.62,65.27,65.3,64100.0
2013-05-07 10:30:00,65.26,65.62,65.24,65.48,27200.0,65.26,65.62,65.24,65.48,27200.0
2013-05-07 11:00:00,65.48,65.48,65.3,65.37,44900.0,65.48,65.48,65.3,65.37,44900.0
2013-05-07 11:30:00,65.36,65.41,65.32,65.36,29600.0,65.36,65.41,65.32,65.36,29600.0
2013-05-07 12:00:00,65.37,65.45,65.36,65.41,40100.0,65.37,65.45,65.36,65.41,40100.0
2013-05-07 12:30:00,65.4,65.45,65.37,65.43,16500.0,65.4,65.45,65.37,65.43,16500.0
2013-05-07 13:00:00,65.42,65.45,65.33,65.38,19000.0,65.42,65.45,65.33,65.38,19000.0
2013-05-07 13:30:00,65.39,65.49,65.39,65.49,24300.0,65.39,65.49,65.39,65.49,24300.0
2013-05-07 14:00:00,65.47,65.5,65.43,65.46,24000.0,65.47,65.5,65.43,65.46,24000.0
2013-05-07 14:30:00,65.46,65.48,65.32,65.38,22900.0,65.46,65.48,65.32,65.38,22900.0
2013-05-07 15:00:00,65.4,65.4,65.25,65.38,34500.0,65.4,65.4,65.25,65.38,34500.0
2013-05-07 15:30:00,65.38,65.43,65.34,65.43,94900.0,65.38,65.43,65.34,65.43,94900.0
2013-05-08 09:30:00,65.33,65.9,65.15,65.7,53600.0,65.33,65.9,65.15,65.7,53600.0
2013-05-08 10:00:00,65.63,65.73,65.56,65.63,32800.0,65.63,65.73,65.56,65.63,32800.0
2013-05-08 10:30:00,65.65,65.65,65.51,65.58,75900.0,65.65,65.65,65.51,65.58,75900.0
2013-05-08 11:00:00,65.57,65.63,65.41,65.49,23900.0,65.57,65.63,65.41,65.49,23900.0
2013-05-08 11:30:00,65.48,65.64,65.37,65.59,15100.0,65.48,65.64,65.37,65.59,15100.0
2013-05-08 12:00:00,65.57,65.6,65.45,65.49,14900.0,65.57,65.6,65.45,65.49,14900.0
2013-05-08 12:30:00,65.48,65.53,65.42,65.48,22600.0,65.48,65.53,65.42,65.48,22600.0
2013-05-08 13:00:00,65.48,65.58,65.46,65.58,9900.0,65.48,65.58,65.46,65.58,9900.0
2013-05-08 13:30:00,65.59,65.59,65.33,65.35,15700.0,65.59,65.59,65.33,65.35,15700.0
2013-05-08 14:00:00,65.33,65.55,65.32,65.55,29000.0,65.33,65.55,65.32,65.55,29000.0
2013-05-08 14:30:00,65.54,65.57,65.31,65.31,23000.0,65.54,65.57,65.31,65.31,23000.0
2013-05-08 15:00:00,65.3,65.62,65.3,65.62,19700.0,65.3,65.62,65.3,65.62,19700.0
2013-05-08 15:30:00,65.63,65.65,65.4,65.4,109000.0,65.63,65.65,65.4,65.4,109000.0
2013-05-09 09:30:00,65.15,65.34,64.37,65.08,62800.0,65.15,65.34,64.37,65.08,62800.0
2013-05-09 10:00:00,65.06,65.33,64.98,65.11,20700.0,65.06,65.33,64.98,65.11,20700.0
2013-05-09 10:30:00,65.08,65.18,64.98,65.13,29600.0,65.08,65.18,64.98,65.13,29600.0
2013-05-09 11:00:00,65.11,65.28,65.03,65.28,18200.0,65.11,65.28,65.03,65.28,18200.0
2013-05-09 11:30:00,65.27,65.32,65.22,65.27,11800.0,65.27,65.32,65.22,65.27,11800.0
2013-05-09 12:00:00,65.27,65.27,65.07,65.11,12800.0,65.27,65.27,65.07,65.11,12800.0
2013-05-09 12:30:00,65.12,65.27,65.09,65.22,6100.0,65.12,65.27,65.09,65.22,6100.0
2013-05-09 13:00:00,65.22,65.29,65.2,65.25,15100.0,65.22,65.29,65.2,65.25,15100.0
2013-05-09 13:30:00,65.26,65.35,65.24,65.31,24800.0,65.26,65.35,65.24,65.31,24800.0
2013-05-09 14:00:00,65.31,65.33,65.23,65.26,13000.0,65.31,65.33,65.23,65.26,13000.0
2013-05-09 14:30:00,65.27,65.27,64.96,64.98,25400.0,65.27,65.27,64.96,64.98,25400.0
2013-05-09 15:00:00,64.97,65.17,64.83,65.15,22300.0,64.97,65.17,64.83,65.15,22300.0
2013-05-09 15:30:00,65.16,65.21,64.96,65.13,57200.0,65.16,65.21,64.96,65.13,57200.0
2013-05-10 09:30:00,65.24,65.54,65.15,65.45,136200.0,65.24,65.54,65.15,65.45,136200.0
2013-05-10 10:00:00,65.45,65.56,65.33,65.47,27000.0,65.45,65.56,65.33,65.47,27000.0
2013-05-10 10:30:00,65.5,65.57,65.17,65.45,39200.0,65.5,65.57,65.17,65.45,39200.0
2013-05-10 11:00:00,65.48,65.96,65.33,65.95,372000.0,65.48,65.96,65.33,65.95,372000.0
2013-05-10 11:30:00,66.0,66.47,65.89,66.37,74500.0,66.0,66.47,65.89,66.37,74500.0
2013-05-10 12:00:00,66.36,66.37,66.25,66.26,17100.0,66.36,66.37,66.25,66.26,17100.0
2013-05-10 12:30:00,66.27,66.3,66.17,66.19,18200.0,66.27,66.3,66.17,66.19,18200.0
2013-05-10 13:00:00,66.26,66.46,66.23,66.34,48400.0,66.26,66.46,66.23,66.34,48400.0
2013-05-10 13:30:00,66.36,66.36,66.28,66.33,11700.0,66.36,66.36,66.28,66.33,11700.0
2013-05-10 14:00:00,66.33,66.7,66.33,66.7,48800.0,66.33,66.7,66.33,66.7,48800.0
2013-05-10 14:30:00,66.7,66.86,66.67,66.77,11800.0,66.7,66.86,66.67,66.77,11800.0
2013-05-10 15:00:00,66.79,66.92,66.64,66.64,24700.0,66.79,66.92,66.64,66.64,24700.0
2013-05-10 15:30:00,66.66,66.76,66.52,66.59,86100.0,66.66,66.76,66.52,66.59,86100.0
2013-05-13 09:30:00,66.51,67.53,66.35,67.52,40400.0,66.51,67.53,66.35,67.52,40400.0
2013-05-13 10:00:00,67.51,68.05,67.42,67.82,40100.0,67.51,68.05,67.42,67.82,40100.0
2013-05-13 10:30:00,67.82,67.92,67.75,67.83,34100.0,67.82,67.92,67.75,67.83,34100.0
2013-05-13 11:00:00,67.81,67.87,67.48,67.5,99400.0,67.81,67.87,67.48,67.5,99400.0
2013-05-13 11:30:00,67.54,67.62,67.48,67.58,45800.0,67.54,67.62,67.48,67.58,45800.0
2013-05-13 12:00:00,67.59,67.79,67.59,67.75,6600.0,67.59,67.79,67.59,67.75,6600.0
2013-05-13 12:30:00,67.72,67.75,67.65,67.69,7700.0,67.72,67.75,67.65,67.69,7700.0
2013-05-13 13:00:00,67.66,67.79,67.6,67.6,11700.0,67.66,67.79,67.6,67.6,11700.0
2013-05-13 13:30:00,67.6,67.63,67.31,67.39,18100.0,67.6,67.63,67.31,67.39,18100.0
2013-05-13 14:00:00,67.38,67.45,67.3,67.33,28400.0,67.38,67.45,67.3,67.33,28400.0
2013-05-13 14:30:00,67.36,67.45,67.32,67.43,17500.0,67.36,67.45,67.32,67.43,17500.0
2013-05-13 15:00:00,67.45,67.47,67.29,67.4,31000.0,67.45,67.47,67.29,67.4,31000.0
2013-05-13 15:30:00,67.39,67.56,67.36,67.51,67200.0,67.39,67.56,67.36,67.51,67200.0
2013-05-14 09:30:00,67.65,68.12,67.5,68.06,30200.0,67.65,68.12,67.5,68.06,30200.0
2013-05-14 10:00:00,68.11,68.16,67.66,67.78,220300.0,68.11,68.16,67.66,67.78,220300.0
2013-05-14 10:30:00,67.75,67.98,67.75,67.83,32300.0,67.75,67.98,67.75,67.83,32300.0
2013-05-14 11:00:00,67.84,67.98,67.84,67.98,15400.0,67.84,67.98,67.84,67.98,15400.0
2013-05-14 11:30:00,67.96,67.99,67.86,67.99,17100.0,67.96,67.99,67.86,67.99,17100.0
2013-05-14 12:00:00,67.99,68.04,67.95,67.97,26200.0,67.99,68.04,67.95,67.97,26200.0
2013-05-14 12:30:00,67.98,68.03,67.97,68.01,16000.0,67.98,68.03,67.97,68.01,16000.0
2013-05-14 13:00:00,68.0,68.24,68.0,68.18,34900.0,68.0,68.24,68.0,68.18,34900.0
2013-05-14 13:30:00,68.24,68.38,68.15,68.16,40300.0,68.24,68.38,68.15,68.16,40300.0
2013-05-14 14:00:00,68.18,68.18,67.89,68.01,22800.0,68.18,68.18,67.89,68.01,22800.0
2013-05-14 14:30:00,68.04,68.12,67.86,68.02,36700.0,68.04,68.12,67.86,68.02,36700.0
2013-05-14 15:00:00,68.03,68.18,68.0,68.06,31600.0,68.03,68.18,68.0,68.06,31600.0
2013-05-14 15:30:00,68.07,68.35,68.05,68.26,163500.0,68.07,68.35,68.05,68.26,163500.0
2013-05-15 09:30:00,68.4,68.45,67.82,67.89,27600.0,68.4,68.45,67.82,67.89,27600.0
2013-05-15 10:00:00,67.87,67.97,67.66,67.88,18600.0,67.87,67.97,67.66,67.88,18600.0
2013-05-15 10:30:00,67.82,68.17,67.82,68.14,9700.0,67.82,68.17,67.82,68.14,9700.0
2013-05-15 11:00:00,68.14,68.17,68.03,68.03,35300.0,68.14,68.17,68.03,68.03,35300.0
2013-05-15 11:30:00,68.05,68.58,68.05,68.57,38600.0,68.05,68.58,68.05,68.57,38600.0
2013-05-15 12:00:00,68.57,68.91,68.47,68.87,30300.0,68.57,68.91,68.47,68.87,30300.0
2013-05-15 12:30:00,68.84,68.86,68.11,68.35,82600.0,68.84,68.86,68.11,68.35,82600.0
2013-05-15 13:00:00,68.36,68.36,67.98,68.08,29200.0,68.36,68.36,67.98,68.08,29200.0
2013-05-15 13:30:00,68.08,68.1,68.0,68.0,26300.0,68.08,68.1,68.0,68.0,26300.0
2013-05-15 14:00:00,68.0,68.12,67.72,67.72,35900.0,68.0,68.12,67.72,67.72,35900.0
2013-05-15 14:30:00,67.7,67.85,67.43,67.8,50900.0,67.7,67.85,67.43,67.8,50900.0
2013-05-15 15:00:00,67.79,67.92,67.76,67.9,51500.0,67.79,67.92,67.76,67.9,51500.0
2013-05-15 15:30:00,67.89,67.95,67.81,67.85,85600.0,67.89,67.95,67.81,67.85,85600.0
2013-05-16 09:30:00,67.87,68.02,67.18,67.31,22200.0,67.87,68.02,67.18,67.31,22200.0
2013-05-16 10:00:00,67.31,67.75,67.15,67.63,45300.0,67.31,67.75,67.15,67.63,45300.0
2013-05-16 10:30:00,67.65,68.02,67.51,67.98,58000.0,67.65,68.02,67.51,67.98,58000.0
2013-05-16 11:00:00,67.96,68.12,67.94,68.09,24400.0,67.96,68.12,67.94,68.09,24400.0
2013-05-16 11:30:00,68.1,68.45,68.1,68.38,83800.0,68.1,68.45,68.1,68.38,83800.0
2013-05-16 12:00:00,68.35,68.42,68.22,68.32,168400.0,68.35,68.42,68.22,68.32,168400.0
2013-05-16 12:30:00,68.31,68.5,68.26,68.45,36700.0,68.31,68.5,68.26,68.45,36700.0
2013-05-16 13:00:00,68.43,68.69,68.41,68.66,44700.0,68.43,68.69,68.41,68.66,44700.0
2013-05-16 13:30:00,68.7,69.0,68.68,68.95,38700.0,68.7,69.0,68.68,68.95,38700.0
2013-05-16 14:00:00,68.92,68.98,68.82,68.91,27200.0,68.92,68.98,68.82,68.91,27200.0
2013-05-16 14:30:00,68.9,69.17,68.89,68.94,46100.0,68.9,69.17,68.89,68.94,46100.0
2013-05-16 15:00:00,68.93,68.94,68.66,68.76,86900.0,68.93,68.94,68.66,68.76,86900.0
2013-05-16 15:30:00,68.76,68.77,68.2,68.5,201700.0,68.76,68.77,68.2,68.5,201700.0
2013-05-17 09:30:00,68.78,68.93,68.14,68.67,22900.0,68.78,68.93,68.14,68.67,22900.0
2013-05-17 10:00:00,68.72,68.72,68.12,68.4,27500.0,68.72,68.72,68.12,68.4,27500.0
2013-05-17 10:30:00,68.39,68.52,68.21,68.35,24300.0,68.39,68.52,68.21,68.35,24300.0
2013-05-17 11:00:00,68.29,68.29,67.72,67.72,18600.0,68.29,68.29,67.72,67.72,18600.0
2013-05-17 11:30:00,67.74,67.95,67.71,67.85,22000.0,67.74,67.95,67.71,67.85,22000.0
2013-05-17 12:00:00,67.85,67.97,67.8,67.95,13900.0,67.85,67.97,67.8,67.95,13900.0
2013-05-17 12:30:00,67.94,67.95,67.76,67.93,12100.0,67.94,67.95,67.76,67.93,12100.0
2013-05-17 13:00:00,67.93,68.03,67.92,68.03,14300.0,67.93,68.03,67.92,68.03,14300.0
2013-05-17 13:30:00,68.02,68.28,68.0,68.21,36400.0,68.02,68.28,68.0,68.21,36400.0
2013-05-17 14:00:00,68.18,68.5,68.18,68.39,20300.0,68.18,68.5,68.18,68.39,20300.0
2013-05-17 14:30:00,68.38,68.76,68.37,68.76,37200.0,68.38,68.76,68.37,68.76,37200.0
2013-05-17 15:00:00,68.77,68.95,68.72,68.95,71800.0,68.77,68.95,68.72,68.95,71800.0
2013-05-17 15:30:00,68.94,69.21,68.94,69.17,123600.0,68.94,69.21,68.94,69.17,123600.0
2013-05-20 09:30:00,68.67,69.0,68.57,68.69,30800.0,68.67,69.0,68.57,68.69,30800.0
2013-05-20 10:00:00,68.73,68.98,68.68,68.93,29100.0,68.73,68.98,68.68,68.93,29100.0
2013-05-20 10:30:00,68.94,68.97,68.79,68.92,19400.0,68.94,68.97,68.79,68.92,19400.0
2013-05-20 11:00:00,68.92,69.26,68.92,69.19,14500.0,68.92,69.26,68.92,69.19,14500.0
2013-05-20 11:30:00,69.18,69.22,69.03,69.03,8700.0,69.18,69.22,69.03,69.03,8700.0
2013-05-20 12:00:00,69.05,69.06,68.8,68.92,26900.0,69.05,69.06,68.8,68.92,26900.0
2013-05-20 12:30:00,68.92,68.94,68.6,68.62,9000.0,68.92,68.94,68.6,68.62,9000.0
2013-05-20 13:00:00,68.62,68.94,68.58,68.77,13100.0,68.62,68.94,68.58,68.77,13100.0
2013-05-20 13:30:00,68.76,68.77,68.34,68.34,16800.0,68.76,68.77,68.34,68.34,16800.0
2013-05-20 14:00:00,68.34,68.38,68.25,68.33,23300.0,68.34,68.38,68.25,68.33,23300.0
2013-05-20 14:30:00,68.35,68.4,68.15,68.17,22700.0,68.35,68.4,68.15,68.17,22700.0
2013-05-20 15:00:00,68.17,68.38,68.1,68.38,45300.0,68.17,68.38,68.1,68.38,45300.0
2013-05-20 15:30:00,68.38,68.42,68.06,68.16,88500.0,68.38,68.42,68.06,68.16,88500.0
2013-05-21 09:30:00,68.38,68.86,68.14,68.86,36900.0,68.38,68.86,68.14,68.86,36900.0
2013-05-21 10:00:00,68.8,68.83,68.09,68.17,17600.0,68.8,68.83,68.09,68.17,17600.0
2013-05-21 10:30:00,68.21,68.24,67.68,67.71,164400.0,68.21,68.24,67.68,67.71,164400.0
2013-05-21 11:00:00,67.74,67.85,67.39,67.41,104300.0,67.74,67.85,67.39,67.41,104300.0
2013-05-21 11:30:00,67.48,67.96,67.38,67.86,22100.0,67.48,67.96,67.38,67.86,22100.0
2013-05-21 12:00:00,67.84,68.08,67.83,68.08,25000.0,67.84,68.08,67.83,68.08,25000.0
2013-05-21 12:30:00,68.1,68.25,68.06,68.14,60700.0,68.1,68.25,68.06,68.14,60700.0
2013-05-21 13:00:00,68.1,68.4,68.09,68.3,119200.0,68.1,68.4,68.09,68.3,119200.0
2013-05-21 13:30:00,68.3,68.36,68.13,68.21,37000.0,68.3,68.36,68.13,68.21,37000.0
2013-05-21 14:00:00,68.2,68.32,68.17,68.2,28200.0,68.2,68.32,68.17,68.2,28200.0
2013-05-21 14:30:00,68.16,68.23,67.98,68.23,33500.0,68.16,68.23,67.98,68.23,33500.0
2013-05-21 15:00:00,68.23,68.43,68.14,68.4,31100.0,68.23,68.43,68.14,68.4,31100.0
2013-05-21 15:30:00,68.38,68.56,68.37,68.48,92200.0,68.38,68.56,68.37,68.48,92200.0
2013-05-22 09:30:00,68.49,69.19,68.29,69.09,14600.0,68.49,69.19,68.29,69.09,14600.0
2013-05-22 10:00:00,69.09,69.65,69.04,69.6,19500.0,69.09,69.65,69.04,69.6,19500.0
2013-05-22 10:30:00,69.61,69.62,68.87,68.95,38000.0,69.61,69.62,68.87,68.95,38000.0
2013-05-22 11:00:00,68.9,68.95,68.44,68.53,80100.0,68.9,68.95,68.44,68.53,80100.0
2013-05-22 11:30:00,68.63,69.14,68.63,69.14,27100.0,68.63,69.14,68.63,69.14,27100.0
2013-05-22 12:00:00,69.12,69.3,68.99,68.99,16400.0,69.12,69.3,68.99,68.99,16400.0
2013-05-22 12:30:00,69.01,69.03,68.62,68.68,51200.0,69.01,69.03,68.62,68.68,51200.0
2013-05-22 13:00:00,68.72,68.81,68.05,68.13,12000.0,68.72,68.81,68.05,68.13,12000.0
2013-05-22 13:30:00,68.12,68.16,67.7,68.06,17900.0,68.12,68.16,67.7,68.06,17900.0
2013-05-22 14:00:00,68.04,68.17,67.26,67.37,65200.0,68.04,68.17,67.26,67.37,65200.0
2013-05-22 14:30:00,67.33,67.81,67.23,67.73,24200.0,67.33,67.81,67.23,67.73,24200.0
2013-05-22 15:00:00,67.75,67.75,67.25,67.25,44100.0,67.75,67.75,67.25,67.25,44100.0
2013-05-22 15:30:00,67.27,68.0,67.13,67.87,140000.0,67.27,68.0,67.13,67.87,140000.0
2013-05-23 09:30:00,67.47,67.75,66.75,66.96,20700.0,67.47,67.75,66.75,66.96,20700.0
2013-05-23 10:00:00,66.97,67.79,66.93,67.74,16200.0,66.97,67.79,66.93,67.74,16200.0
2013-05-23 10:30:00,67.78,67.78,67.28,67.28,18500.0,67.78,67.78,67.28,67.28,18500.0
2013-05-23 11:00:00,67.24,67.61,67.24,67.32,55900.0,67.24,67.61,67.24,67.32,55900.0
2013-05-23 11:30:00,67.32,67.48,67.18,67.34,43900.0,67.32,67.48,67.18,67.34,43900.0
2013-05-23 12:00:00,67.35,67.53,67.27,67.36,30400.0,67.35,67.53,67.27,67.36,30400.0
2013-05-23 12:30:00,67.35,67.47,67.11,67.47,20800.0,67.35,67.47,67.11,67.47,20800.0
2013-05-23 13:00:00,67.49,67.67,67.16,67.2,22100.0,67.49,67.67,67.16,67.2,22100.0
2013-05-23 13:30:00,67.21,67.55,67.12,67.55,19300.0,67.21,67.55,67.12,67.55,19300.0
2013-05-23 14:00:00,67.5,67.5,67.29,67.43,26000.0,67.5,67.5,67.29,67.43,26000.0
2013-05-23 14:30:00,67.41,67.65,67.23,67.54,34200.0,67.41,67.65,67.23,67.54,34200.0
2013-05-23 15:00:00,67.58,67.69,67.44,67.54,31900.0,67.58,67.69,67.44,67.54,31900.0
2013-05-23 15:30:00,67.52,67.7,67.42,67.64,87200.0,67.52,67.7,67.42,67.64,87200.0
2013-05-24 09:30:00,67.58,67.58,66.57,66.69,30800.0,67.58,67.58,66.57,66.69,30800.0
2013-05-24 10:00:00,66.72,66.72,66.36,66.62,37400.0,66.72,66.72,66.36,66.62,37400.0
2013-05-24 10:30:00,66.52,66.65,66.09,66.1,103400.0,66.52,66.65,66.09,66.1,103400.0
2013-05-24 11:00:00,66.08,66.08,65.3,65.32,74400.0,66.08,66.08,65.3,65.32,74400.0
2013-05-24 11:30:00,65.33,65.45,65.25,65.37,54600.0,65.33,65.45,65.25,65.37,54600.0
2013-05-24 12:00:00,65.39,65.83,65.39,65.79,40500.0,65.39,65.83,65.39,65.79,40500.0
2013-05-24 12:30:00,65.78,65.81,65.55,65.76,49200.0,65.78,65.81,65.55,65.76,49200.0
2013-05-24 13:00:00,65.75,65.99,65.67,65.94,25300.0,65.75,65.99,65.67,65.94,25300.0
2013-05-24 13:30:00,65.97,66.09,65.88,66.04,40700.0,65.97,66.09,65.88,66.04,40700.0
2013-05-24 14:00:00,66.01,66.2,66.0,66.14,25500.0,66.01,66.2,66.0,66.14,25500.0
2013-05-24 14:30:00,66.13,66.15,65.83,65.93,31800.0,66.13,66.15,65.83,65.93,31800.0
2013-05-24 15:00:00,65.95,66.07,65.8,66.05,79400.0,65.95,66.07,65.8,66.05,79400.0
2013-05-24 15:30:00,66.05,66.37,66.02,66.32,118600.0,66.05,66.37,66.02,66.32,118600.0
2013-05-28 09:30:00,66.66,67.11,66.54,67.01,49900.0,66.66,67.11,66.54,67.01,49900.0
2013-05-28 10:00:00,67.01,67.06,66.85,67.03,78300.0,67.01,67.06,66.85,67.03,78300.0
2013-05-28 10:30:00,67.06,67.34,67.03,67.17,41500.0,67.06,67.34,67.03,67.17,41500.0
2013-05-28 11:00:00,67.13,67.21,66.95,67.02,70400.0,67.13,67.21,66.95,67.02,70400.0
2013-05-28 11:30:00,67.07,67.17,66.91,67.08,24100.0,67.07,67.17,66.91,67.08,24100.0
2013-05-28 12:00:00,67.08,67.32,67.06,67.28,12900.0,67.08,67.32,67.06,67.28,12900.0
2013-05-28 12:30:00,67.28,67.28,67.03,67.03,15100.0,67.28,67.28,67.03,67.03,15100.0
2013-05-28 13:00:00,67.04,67.11,66.96,67.0,20000.0,67.04,67.11,66.96,67.0,20000.0
2013-05-28 13:30:00,67.04,67.05,66.78,66.87,41300.0,67.04,67.05,66.78,66.87,41300.0
2013-05-28 14:00:00,66.83,66.83,66.58,66.75,22200.0,66.83,66.83,66.58,66.75,22200.0
2013-05-28 14:30:00,66.74,66.97,66.65,66.94,29700.0,66.74,66.97,66.65,66.94,29700.0
2013-05-28 15:00:00,66.94,66.97,66.82,66.92,31600.0,66.94,66.97,66.82,66.92,31600.0
2013-05-28 15:30:00,66.91,67.24,66.91,67.19,61200.0,66.91,67.24,66.91,67.19,61200.0
2013-05-29 09:30:00,66.71,66.71,66.29,66.32,23300.0,66.71,66.71,66.29,66.32,23300.0
2013-05-29 10:00:00,66.36,66.79,66.13,66.29,39300.0,66.36,66.79,66.13,66.29,39300.0
2013-05-29 10:30:00,66.21,66.63,66.17,66.52,47200.0,66.21,66.63,66.17,66.52,47200.0
2013-05-29 11:00:00,66.52,66.91,66.48,66.9,25000.0,66.52,66.91,66.48,66.9,25000.0
2013-05-29 11:30:00,66.91,67.36,66.91,67.25,30300.0,66.91,67.36,66.91,67.25,30300.0
2013-05-29 12:00:00,67.27,67.33,67.08,67.33,15600.0,67.27,67.33,67.08,67.33,15600.0
2013-05-29 12:30:00,67.33,67.36,67.16,67.23,20200.0,67.33,67.36,67.16,67.23,20200.0
2013-05-29 13:00:00,67.22,67.28,66.93,67.15,26700.0,67.22,67.28,66.93,67.15,26700.0
2013-05-29 13:30:00,67.17,67.75,67.14,67.73,42200.0,67.17,67.75,67.14,67.73,42200.0
2013-05-29 14:00:00,67.73,67.74,67.48,67.51,14700.0,67.73,67.74,67.48,67.51,14700.0
2013-05-29 14:30:00,67.5,67.63,67.41,67.49,15500.0,67.5,67.63,67.41,67.49,15500.0
2013-05-29 15:00:00,67.47,67.51,67.32,67.32,33500.0,67.47,67.51,67.32,67.32,33500.0
2013-05-29 15:30:00,67.35,67.36,66.99,67.0,62500.0,67.35,67.36,66.99,67.0,62500.0
2013-05-30 09:30:00,67.28,67.68,67.1,67.3,85100.0,67.28,67.68,67.1,67.3,85100.0
2013-05-30 10:00:00,67.32,68.35,67.32,68.35,38500.0,67.32,68.35,67.32,68.35,38500.0
2013-05-30 10:30:00,68.32,68.7,68.05,68.31,25200.0,68.32,68.7,68.05,68.31,25200.0
2013-05-30 11:00:00,68.37,68.63,68.3,68.63,14900.0,68.37,68.63,68.3,68.63,14900.0
2013-05-30 11:30:00,68.67,68.96,68.67,68.95,22100.0,68.67,68.96,68.67,68.95,22100.0
2013-05-30 12:00:00,68.97,69.02,68.71,68.78,29800.0,68.97,69.02,68.71,68.78,29800.0
2013-05-30 12:30:00,68.77,68.96,68.69,68.94,13800.0,68.77,68.96,68.69,68.94,13800.0
2013-05-30 13:00:00,68.94,69.0,68.8,68.98,15600.0,68.94,69.0,68.8,68.98,15600.0
2013-05-30 13:30:00,69.03,69.23,68.98,68.99,30300.0,69.03,69.23,68.98,68.99,30300.0
2013-05-30 14:00:00,68.99,69.09,68.93,69.06,27100.0,68.99,69.09,68.93,69.06,27100.0
2013-05-30 14:30:00,69.06,69.41,69.02,69.4,25000.0,69.06,69.41,69.02,69.4,25000.0
2013-05-30 15:00:00,69.38,69.49,69.1,69.1,40200.0,69.38,69.49,69.1,69.1,40200.0
2013-05-30 15:30:00,69.07,69.37,69.05,69.31,118200.0,69.07,69.37,69.05,69.31,118200.0
2013-05-31 09:30:00,68.97,69.13,68.34,68.4,26100.0,68.97,69.13,68.34,68.4,26100.0
2013-05-31 10:00:00,68.44,68.9,68.09,68.1,60300.0,68.44,68.9,68.09,68.1,60300.0
2013-05-31 10:30:00,68.09,68.1,67.74,67.8,30100.0,68.09,68.1,67.74,67.8,30100.0
2013-05-31 11:00:00,67.79,67.97,67.61,67.69,31000.0,67.79,67.97,67.61,67.69,31000.0
2013-05-31 11:30:00,67.62,67.69,67.5,67.55,34900.0,67.62,67.69,67.5,67.55,34900.0
2013-05-31 12:00:00,67.53,67.54,67.27,67.37,22600.0,67.53,67.54,67.27,67.37,22600.0
2013-05-31 12:30:00,67.37,67.51,67.25,67.47,19400.0,67.37,67.51,67.25,67.47,19400.0
2013-05-31 13:00:00,67.49,67.5,67.29,67.3,16700.0,67.49,67.5,67.29,67.3,16700.0
2013-05-31 13:30:00,67.34,67.34,66.92,66.92,29400.0,67.34,67.34,66.92,66.92,29400.0
2013-05-31 14:00:00,66.91,67.0,66.74,66.78,22000.0,66.91,67.0,66.74,66.78,22000.0
2013-05-31 14:30:00,66.77,66.84,66.57,66.59,25300.0,66.77,66.84,66.57,66.59,25300.0
2013-05-31 15:00:00,66.59,66.97,66.58,66.81,38600.0,66.59,66.97,66.58,66.81,38600.0
2013-05-31 15:30:00,66.8,66.9,66.46,66.52,93000.0,66.8,66.9,66.46,66.52,93000.0
2013-06-03 09:30:00,67.06,67.15,65.37,65.71,50600.0,67.06,67.15,65.37,65.71,50600.0
2013-06-03 10:00:00,65.71,66.29,65.09,66.11,29900.0,65.71,66.29,65.09,66.11,29900.0
2013-06-03 10:30:00,66.14,66.15,65.54,65.67,19900.0,66.14,66.15,65.54,65.67,19900.0
2013-06-03 11:00:00,65.67,65.67,65.0,65.02,60300.0,65.67,65.67,65.0,65.02,60300.0
2013-06-03 11:30:00,65.03,65.04,64.53,64.78,35200.0,65.03,65.04,64.53,64.78,35200.0
2013-06-03 12:00:00,64.8,65.4,64.8,64.95,30000.0,64.8,65.4,64.8,64.95,30000.0
2013-06-03 12:30:00,64.94,65.44,64.86,65.38,38300.0,64.94,65.44,64.86,65.38,38300.0
2013-06-03 13:00:00,65.4,65.42,65.0,65.05,30100.0,65.4,65.42,65.0,65.05,30100.0
2013-06-03 13:30:00,65.07,65.25,64.95,65.22,44600.0,65.07,65.25,64.95,65.22,44600.0
2013-06-03 14:00:00,65.24,65.55,65.19,65.43,47700.0,65.24,65.55,65.19,65.43,47700.0
2013-06-03 14:30:00,65.41,65.79,65.3,65.61,72600.0,65.41,65.79,65.3,65.61,72600.0
2013-06-03 15:00:00,65.62,65.74,65.45,65.62,73600.0,65.62,65.74,65.45,65.62,73600.0
2013-06-03 15:30:00,65.63,66.48,65.56,66.4,182600.0,65.63,66.48,65.56,66.4,182600.0
2013-06-04 09:30:00,66.3,66.47,66.13,66.32,70700.0,66.3,66.47,66.13,66.32,70700.0
2013-06-04 10:00:00,66.32,66.42,65.9,66.27,28700.0,66.32,66.42,65.9,66.27,28700.0
2013-06-04 10:30:00,66.27,66.73,66.06,66.09,33100.0,66.27,66.73,66.06,66.09,33100.0
2013-06-04 11:00:00,66.07,66.39,65.89,66.3,25300.0,66.07,66.39,65.89,66.3,25300.0
2013-06-04 11:30:00,66.32,66.36,66.09,66.13,18300.0,66.32,66.36,66.09,66.13,18300.0
2013-06-04 12:00:00,66.13,66.13,65.54,65.54,19100.0,66.13,66.13,65.54,65.54,19100.0
2013-06-04 12:30:00,65.5,65.59,65.37,65.55,18300.0,65.5,65.59,65.37,65.55,18300.0
2013-06-04 13:00:00,65.54,65.56,65.09,65.12,23900.0,65.54,65.56,65.09,65.12,23900.0
2013-06-04 13:30:00,65.06,65.2,64.84,64.97,20900.0,65.06,65.2,64.84,64.97,20900.0
2013-06-04 14:00:00,64.99,65.06,64.67,65.02,23400.0,64.99,65.06,64.67,65.02,23400.0
2013-06-04 14:30:00,65.02,65.34,64.95,65.08,28100.0,65.02,65.34,64.95,65.08,28100.0
2013-06-04 15:00:00,65.13,65.36,65.04,65.18,54700.0,65.13,65.36,65.04,65.18,54700.0
2013-06-04 15:30:00,65.19,65.52,65.15,65.21,73100.0,65.19,65.52,65.15,65.21,73100.0
2013-06-05 09:30:00,65.01,65.67,64.73,65.44,28700.0,65.01,65.67,64.73,65.44,28700.0
2013-06-05 10:00:00,65.47,65.53,64.88,64.98,25400.0,65.47,65.53,64.88,64.98,25400.0
2013-06-05 10:30:00,64.9,65.06,64.59,64.68,13800.0,64.9,65.06,64.59,64.68,13800.0
2013-06-05 11:00:00,64.63,64.63,64.08,64.22,21000.0,64.63,64.63,64.08,64.22,21000.0
2013-06-05 11:30:00,64.23,64.42,63.72,63.81,231700.0,64.23,64.42,63.72,63.81,231700.0
2013-06-05 12:00:00,63.85,63.85,63.16,63.46,37000.0,63.85,63.85,63.16,63.46,37000.0
2013-06-05 12:30:00,63.46,63.53,63.19,63.25,18000.0,63.46,63.53,63.19,63.25,18000.0
2013-06-05 13:00:00,63.2,63.89,63.19,63.85,49800.0,63.2,63.89,63.19,63.85,49800.0
2013-06-05 13:30:00,63.87,63.89,63.59,63.65,19600.0,63.87,63.89,63.59,63.65,19600.0
2013-06-05 14:00:00,63.7,63.74,63.32,63.32,21100.0,63.7,63.74,63.32,63.32,21100.0
2013-06-05 14:30:00,63.3,63.6,63.3,63.51,27900.0,63.3,63.6,63.3,63.51,27900.0
2013-06-05 15:00:00,63.51,63.58,63.28,63.57,26600.0,63.51,63.58,63.28,63.57,26600.0
2013-06-05 15:30:00,63.53,63.73,63.35,63.5,74700.0,63.53,63.73,63.35,63.5,74700.0
2013-06-06 09:30:00,63.48,64.38,63.25,64.21,113700.0,63.48,64.38,63.25,64.21,113700.0
2013-06-06 10:00:00,64.21,64.36,63.89,64.04,36000.0,64.21,64.36,63.89,64.04,36000.0
2013-06-06 10:30:00,64.04,64.13,63.66,63.78,60700.0,64.04,64.13,63.66,63.78,60700.0
2013-06-06 11:00:00,63.76,63.92,63.58,63.71,37500.0,63.76,63.92,63.58,63.71,37500.0
2013-06-06 11:30:00,63.75,64.23,63.64,64.1,58700.0,63.75,64.23,63.64,64.1,58700.0
2013-06-06 12:00:00,64.1,64.13,63.5,63.55,18500.0,64.1,64.13,63.5,63.55,18500.0
2013-06-06 12:30:00,63.58,63.63,63.4,63.44,12600.0,63.58,63.63,63.4,63.44,12600.0
2013-06-06 13:00:00,63.51,63.7,63.51,63.62,26200.0,63.51,63.7,63.51,63.62,26200.0
2013-06-06 13:30:00,63.59,64.15,63.59,64.15,36700.0,63.59,64.15,63.59,64.15,36700.0
2013-06-06 14:00:00,64.15,64.58,64.04,64.58,24700.0,64.15,64.58,64.04,64.58,24700.0
2013-06-06 14:30:00,64.59,64.89,64.46,64.72,21600.0,64.59,64.89,64.46,64.72,21600.0
2013-06-06 15:00:00,64.76,64.85,64.45,64.58,19900.0,64.76,64.85,64.45,64.58,19900.0
2013-06-06 15:30:00,64.58,64.82,64.53,64.82,58100.0,64.58,64.82,64.53,64.82,58100.0
2013-06-07 09:30:00,65.05,65.99,65.05,65.99,21600.0,65.05,65.99,65.05,65.99,21600.0
2013-06-07 10:00:00,66.02,66.64,65.83,66.5,51200.0,66.02,66.64,65.83,66.5,51200.0
2013-06-07 10:30:00,66.46,66.51,65.86,65.94,23600.0,66.46,66.51,65.86,65.94,23600.0
2013-06-07 11:00:00,65.99,66.34,65.76,65.95,17200.0,65.99,66.34,65.76,65.95,17200.0
2013-06-07 11:30:00,65.95,66.16,65.67,66.08,14500.0,65.95,66.16,65.67,66.08,14500.0
2013-06-07 12:00:00,66.04,66.15,65.83,66.15,33500.0,66.04,66.15,65.83,66.15,33500.0
2013-06-07 12:30:00,66.16,66.26,65.95,66.21,11100.0,66.16,66.26,65.95,66.21,11100.0
2013-06-07 13:00:00,66.17,66.21,65.9,65.96,13700.0,66.17,66.21,65.9,65.96,13700.0
2013-06-07 13:30:00,66.01,66.23,65.98,66.16,11800.0,66.01,66.23,65.98,66.16,11800.0
2013-06-07 14:00:00,66.18,66.55,66.12,66.22,25200.0,66.18,66.55,66.12,66.22,25200.0
2013-06-07 14:30:00,66.22,66.72,66.19,66.62,29000.0,66.22,66.72,66.19,66.62,29000.0
2013-06-07 15:00:00,66.66,66.83,66.53,66.81,53700.0,66.66,66.83,66.53,66.81,53700.0
2013-06-07 15:30:00,66.83,67.12,66.83,67.02,107500.0,66.83,67.12,66.83,67.02,107500.0
2013-06-10 09:30:00,67.31,67.46,65.5,65.57,57900.0,67.31,67.46,65.5,65.57,57900.0
2013-06-10 10:00:00,65.57,66.27,65.41,66.15,33600.0,65.57,66.27,65.41,66.15,33600.0
2013-06-10 10:30:00,66.19,66.5,65.94,65.97,13400.0,66.19,66.5,65.94,65.97,13400.0
2013-06-10 11:00:00,66.01,66.25,65.85,65.85,15200.0,66.01,66.25,65.85,65.85,15200.0
2013-06-10 11:30:00,65.83,66.06,65.71,65.91,9100.0,65.83,66.06,65.71,65.91,9100.0
2013-06-10 12:00:00,65.92,66.16,65.89,66.02,12000.0,65.92,66.16,65.89,66.02,12000.0
2013-06-10 12:30:00,66.03,66.08,65.7,65.75,10800.0,66.03,66.08,65.7,65.75,10800.0
2013-06-10 13:00:00,65.74,65.96,65.73,65.76,9800.0,65.74,65.96,65.73,65.76,9800.0
2013-06-10 13:30:00,65.76,65.8,65.55,65.62,15300.0,65.76,65.8,65.55,65.62,15300.0
2013-06-10 14:00:00,65.61,65.69,65.42,65.68,16300.0,65.61,65.69,65.42,65.68,16300.0
2013-06-10 14:30:00,65.65,65.79,65.58,65.79,18200.0,65.65,65.79,65.58,65.79,18200.0
2013-06-10 15:00:00,65.79,66.1,65.77,66.05,16700.0,65.79,66.1,65.77,66.05,16700.0
2013-06-10 15:30:00,66.04,66.41,65.98,66.37,68800.0,66.04,66.41,65.98,66.37,68800.0
2013-06-11 09:30:00,65.71,66.14,65.19,65.58,17200.0,65.71,66.14,65.19,65.58,17200.0
2013-06-11 10:00:00,65.54,66.22,65.3,66.2,12700.0,65.54,66.22,65.3,66.2,12700.0
2013-06-11 10:30:00,66.2,66.39,66.16,66.25,8900.0,66.2,66.39,66.16,66.25,8900.0
2013-06-11 11:00:00,66.26,66.72,66.07,66.72,37900.0,66.26,66.72,66.07,66.72,37900.0
2013-06-11 11:30:00,66.75,66.92,66.64,66.83,14200.0,66.75,66.92,66.64,66.83,14200.0
2013-06-11 12:00:00,66.8,66.97,66.75,66.83,8100.0,66.8,66.97,66.75,66.83,8100.0
2013-06-11 12:30:00,66.82,67.15,66.82,67.15,12700.0,66.82,67.15,66.82,67.15,12700.0
2013-06-11 13:00:00,67.1,67.25,66.95,66.95,13200.0,67.1,67.25,66.95,66.95,13200.0
2013-06-11 13:30:00,66.92,66.97,66.52,66.55,45600.0,66.92,66.97,66.52,66.55,45600.0
2013-06-11 14:00:00,66.5,67.14,66.46,66.95,32000.0,66.5,67.14,66.46,66.95,32000.0
2013-06-11 14:30:00,67.01,67.23,66.97,67.11,36000.0,67.01,67.23,66.97,67.11,36000.0
2013-06-11 15:00:00,67.19,67.26,67.0,67.02,29600.0,67.19,67.26,67.0,67.02,29600.0
2013-06-11 15:30:00,66.97,67.05,66.77,66.82,62800.0,66.97,67.05,66.77,66.82,62800.0
2013-06-12 09:30:00,67.52,67.84,66.91,67.06,17000.0,67.52,67.84,66.91,67.06,17000.0
2013-06-12 10:00:00,67.0,67.05,66.85,66.99,8800.0,67.0,67.05,66.85,66.99,8800.0
2013-06-12 10:30:00,67.12,67.23,66.68,66.94,31000.0,67.12,67.23,66.68,66.94,31000.0
2013-06-12 11:00:00,66.92,67.17,66.55,66.62,41000.0,66.92,67.17,66.55,66.62,41000.0
2013-06-12 11:30:00,66.62,67.36,66.59,67.12,84300.0,66.62,67.36,66.59,67.12,84300.0
2013-06-12 12:00:00,67.14,67.27,66.89,66.95,41400.0,67.14,67.27,66.89,66.95,41400.0
2013-06-12 12:30:00,66.88,67.28,66.71,67.23,40900.0,66.88,67.28,66.71,67.23,40900.0
2013-06-12 13:00:00,67.22,67.22,66.96,66.96,18400.0,67.22,67.22,66.96,66.96,18400.0
2013-06-12 13:30:00,66.99,67.06,66.79,66.97,19700.0,66.99,67.06,66.79,66.97,19700.0
2013-06-12 14:00:00,66.97,67.02,66.69,66.83,10900.0,66.97,67.02,66.69,66.83,10900.0
2013-06-12 14:30:00,66.81,66.82,66.52,66.52,13400.0,66.81,66.82,66.52,66.52,13400.0
2013-06-12 15:00:00,66.54,66.58,66.24,66.35,16200.0,66.54,66.58,66.24,66.35,16200.0
2013-06-12 15:30:00,66.35,66.56,66.33,66.4,53100.0,66.35,66.56,66.33,66.4,53100.0
2013-06-13 09:30:00,65.81,66.01,65.21,65.33,48100.0,65.81,66.01,65.21,65.33,48100.0
2013-06-13 10:00:00,65.29,66.18,65.29,66.18,30600.0,65.29,66.18,65.29,66.18,30600.0
2013-06-13 10:30:00,66.18,66.48,65.94,65.94,19500.0,66.18,66.48,65.94,65.94,19500.0
2013-06-13 11:00:00,65.95,66.12,65.88,65.99,40900.0,65.95,66.12,65.88,65.99,40900.0
2013-06-13 11:30:00,65.96,66.12,65.87,66.11,43900.0,65.96,66.12,65.87,66.11,43900.0
2013-06-13 12:00:00,66.11,66.16,65.9,65.91,30000.0,66.11,66.16,65.9,65.91,30000.0
2013-06-13 12:30:00,65.93,66.08,65.77,66.03,35300.0,65.93,66.08,65.77,66.03,35300.0
2013-06-13 13:00:00,66.02,66.05,65.56,65.56,37200.0,66.02,66.05,65.56,65.56,37200.0
2013-06-13 13:30:00,65.61,65.71,65.36,65.7,29700.0,65.61,65.71,65.36,65.7,29700.0
2013-06-13 14:00:00,65.71,65.99,65.67,65.78,24400.0,65.71,65.99,65.67,65.78,24400.0
2013-06-13 14:30:00,65.81,65.94,65.73,65.86,28800.0,65.81,65.94,65.73,65.86,28800.0
2013-06-13 15:00:00,65.87,65.98,65.84,65.98,38300.0,65.87,65.98,65.84,65.98,38300.0
2013-06-13 15:30:00,65.97,66.05,65.77,65.87,72800.0,65.97,66.05,65.77,65.87,72800.0
2013-06-14 09:30:00,65.95,65.95,65.09,65.16,16900.0,65.95,65.95,65.09,65.16,16900.0
2013-06-14 10:00:00,65.17,65.62,64.88,65.59,20900.0,65.17,65.62,64.88,65.59,20900.0
2013-06-14 10:30:00,65.55,65.67,64.84,64.84,12400.0,65.55,65.67,64.84,64.84,12400.0
2013-06-14 11:00:00,64.85,65.51,64.69,65.44,44300.0,64.85,65.51,64.69,65.44,44300.0
2013-06-14 11:30:00,65.48,65.54,64.93,65.35,10600.0,65.48,65.54,64.93,65.35,10600.0
2013-06-14 12:00:00,65.31,65.82,65.19,65.72,8400.0,65.31,65.82,65.19,65.72,8400.0
2013-06-14 12:30:00,65.64,65.75,65.46,65.46,4600.0,65.64,65.75,65.46,65.46,4600.0
2013-06-14 13:00:00,65.38,65.42,65.07,65.07,6300.0,65.38,65.42,65.07,65.07,6300.0
2013-06-14 13:30:00,65.07,65.29,65.02,65.28,9700.0,65.07,65.29,65.02,65.28,9700.0
2013-06-14 14:00:00,65.26,65.29,65.05,65.25,10300.0,65.26,65.29,65.05,65.25,10300.0
2013-06-14 14:30:00,65.24,65.4,65.19,65.21,9300.0,65.24,65.4,65.19,65.21,9300.0
2013-06-14 15:00:00,65.24,65.61,65.24,65.52,34200.0,65.24,65.61,65.24,65.52,34200.0
2013-06-14 15:30:00,65.49,65.52,65.23,65.39,41600.0,65.49,65.52,65.23,65.39,41600.0
2013-06-17 09:30:00,65.99,66.06,65.44,65.78,22100.0,65.99,66.06,65.44,65.78,22100.0
2013-06-17 10:00:00,65.72,65.96,65.66,65.92,28700.0,65.72,65.96,65.66,65.92,28700.0
2013-06-17 10:30:00,65.85,65.89,65.19,65.42,27800.0,65.85,65.89,65.19,65.42,27800.0
2013-06-17 11:00:00,65.39,65.49,65.17,65.23,17600.0,65.39,65.49,65.17,65.23,17600.0
2013-06-17 11:30:00,65.19,65.29,65.01,65.03,18600.0,65.19,65.29,65.01,65.03,18600.0
2013-06-17 12:00:00,65.03,65.03,64.95,64.95,13100.0,65.03,65.03,64.95,64.95,13100.0
2013-06-17 12:30:00,64.96,65.12,64.92,65.0,11400.0,64.96,65.12,64.92,65.0,11400.0
2013-06-17 13:00:00,64.98,65.19,64.98,65.11,11700.0,64.98,65.19,64.98,65.11,11700.0
2013-06-17 13:30:00,65.11,65.31,65.05,65.28,30200.0,65.11,65.31,65.05,65.28,30200.0
2013-06-17 14:00:00,65.28,65.37,64.81,64.88,37800.0,65.28,65.37,64.81,64.88,37800.0
2013-06-17 14:30:00,64.85,65.0,64.43,64.44,22400.0,64.85,65.0,64.43,64.44,22400.0
2013-06-17 15:00:00,64.44,64.67,64.42,64.66,30700.0,64.44,64.67,64.42,64.66,30700.0
2013-06-17 15:30:00,64.68,64.86,64.57,64.71,73200.0,64.68,64.86,64.57,64.71,73200.0
2013-06-18 09:30:00,64.8,65.17,64.77,64.94,16900.0,64.8,65.17,64.77,64.94,16900.0
2013-06-18 10:00:00,64.92,65.25,64.63,64.63,23200.0,64.92,65.25,64.63,64.63,23200.0
2013-06-18 10:30:00,64.71,64.97,64.41,64.94,45800.0,64.71,64.97,64.41,64.94,45800.0
2013-06-18 11:00:00,64.96,65.3,64.94,65.22,6900.0,64.96,65.3,64.94,65.22,6900.0
2013-06-18 11:30:00,65.28,65.69,65.26,65.53,16300.0,65.28,65.69,65.26,65.53,16300.0
2013-06-18 12:00:00,65.55,65.55,65.2,65.27,8500.0,65.55,65.55,65.2,65.27,8500.0
2013-06-18 12:30:00,65.28,65.71,65.28,65.68,8600.0,65.28,65.71,65.28,65.68,8600.0
2013-06-18 13:00:00,65.68,65.68,65.55,65.57,12900.0,65.68,65.68,65.55,65.57,12900.0
2013-06-18 13:30:00,65.57,65.69,65.53,65.62,11300.0,65.57,65.69,65.53,65.62,11300.0
2013-06-18 14:00:00,65.6,65.72,65.51,65.55,8900.0,65.6,65.72,65.51,65.55,8900.0
2013-06-18 14:30:00,65.58,65.8,65.56,65.76,12900.0,65.58,65.8,65.56,65.76,12900.0
2013-06-18 15:00:00,65.76,65.88,65.68,65.77,19000.0,65.76,65.88,65.68,65.77,19000.0
2013-06-18 15:30:00,65.78,65.81,65.63,65.67,44300.0,65.78,65.81,65.63,65.67,44300.0
2013-06-19 09:30:00,65.75,65.75,65.06,65.06,5600.0,65.75,65.75,65.06,65.06,5600.0
2013-06-19 10:00:00,65.07,65.2,65.05,65.18,25000.0,65.07,65.2,65.05,65.18,25000.0
2013-06-19 10:30:00,65.16,65.42,65.02,65.42,30700.0,65.16,65.42,65.02,65.42,30700.0
2013-06-19 11:00:00,65.33,65.67,65.31,65.64,17300.0,65.33,65.67,65.31,65.64,17300.0
2013-06-19 11:30:00,65.6,65.97,65.57,65.82,11900.0,65.6,65.97,65.57,65.82,11900.0
2013-06-19 12:00:00,65.82,65.9,65.69,65.81,28500.0,65.82,65.9,65.69,65.81,28500.0
2013-06-19 12:30:00,65.8,65.88,65.45,65.52,72900.0,65.8,65.88,65.45,65.52,72900.0
2013-06-19 13:00:00,65.56,65.7,65.44,65.64,28800.0,65.56,65.7,65.44,65.64,28800.0
2013-06-19 13:30:00,65.64,65.89,65.64,65.7,18000.0,65.64,65.89,65.64,65.7,18000.0
2013-06-19 14:00:00,65.69,65.9,65.43,65.67,14800.0,65.69,65.9,65.43,65.67,14800.0
2013-06-19 14:30:00,65.6,65.72,64.82,64.9,18100.0,65.6,65.72,64.82,64.9,18100.0
2013-06-19 15:00:00,64.89,65.19,64.89,65.17,21400.0,64.89,65.19,64.89,65.17,21400.0
2013-06-19 15:30:00,65.16,65.2,64.68,64.99,93100.0,65.16,65.2,64.68,64.99,93100.0
2013-06-20 09:30:00,64.5,64.85,63.43,64.16,23100.0,64.5,64.85,63.43,64.16,23100.0
2013-06-20 10:00:00,64.13,64.13,63.62,63.62,34200.0,64.13,64.13,63.62,63.62,34200.0
2013-06-20 10:30:00,63.58,63.59,63.23,63.36,11500.0,63.58,63.59,63.23,63.36,11500.0
2013-06-20 11:00:00,63.4,63.4,62.86,63.03,30300.0,63.4,63.4,62.86,63.03,30300.0
2013-06-20 11:30:00,63.09,63.41,63.02,63.41,15300.0,63.09,63.41,63.02,63.41,15300.0
2013-06-20 12:00:00,63.38,63.61,63.38,63.47,25600.0,63.38,63.61,63.38,63.47,25600.0
2013-06-20 12:30:00,63.49,63.69,63.37,63.46,6300.0,63.49,63.69,63.37,63.46,6300.0
2013-06-20 13:00:00,63.46,63.64,63.23,63.39,32700.0,63.46,63.64,63.23,63.39,32700.0
2013-06-20 13:30:00,63.43,63.66,63.34,63.38,8100.0,63.43,63.66,63.34,63.38,8100.0
2013-06-20 14:00:00,63.35,63.74,63.3,63.35,71300.0,63.35,63.74,63.3,63.35,71300.0
2013-06-20 14:30:00,63.33,63.57,63.33,63.4,22200.0,63.33,63.57,63.33,63.4,22200.0
2013-06-20 15:00:00,63.39,63.54,63.31,63.35,35700.0,63.39,63.54,63.31,63.35,35700.0
2013-06-20 15:30:00,63.35,63.38,63.07,63.23,107900.0,63.35,63.38,63.07,63.23,107900.0
2013-06-21 09:30:00,63.37,63.96,62.78,63.78,112100.0,63.37,63.96,62.78,63.78,112100.0
2013-06-21 10:00:00,63.91,64.55,63.8,64.15,32100.0,63.91,64.55,63.8,64.15,32100.0
2013-06-21 10:30:00,64.08,64.08,63.72,63.86,22200.0,64.08,64.08,63.72,63.86,22200.0
2013-06-21 11:00:00,63.86,64.01,63.34,63.35,14900.0,63.86,64.01,63.34,63.35,14900.0
2013-06-21 11:30:00,63.31,63.43,63.06,63.38,27300.0,63.31,63.43,63.06,63.38,27300.0
2013-06-21 12:00:00,63.39,63.64,63.39,63.49,11300.0,63.39,63.64,63.39,63.49,11300.0
2013-06-21 12:30:00,63.49,63.87,63.34,63.86,23500.0,63.49,63.87,63.34,63.86,23500.0
2013-06-21 13:00:00,63.89,63.98,63.43,63.45,17900.0,63.89,63.98,63.43,63.45,17900.0
2013-06-21 13:30:00,63.47,63.75,63.31,63.4,13700.0,63.47,63.75,63.31,63.4,13700.0
2013-06-21 14:00:00,63.36,63.43,63.18,63.3,19100.0,63.36,63.43,63.18,63.3,19100.0
2013-06-21 14:30:00,63.3,63.6,63.19,63.52,16500.0,63.3,63.6,63.19,63.52,16500.0
2013-06-21 15:00:00,63.53,63.74,63.36,63.57,33600.0,63.53,63.74,63.36,63.57,33600.0
2013-06-21 15:30:00,63.62,63.75,63.27,63.34,87000.0,63.62,63.75,63.27,63.34,87000.0
2013-06-24 09:30:00,63.01,63.03,61.23,61.87,47000.0,63.01,63.03,61.23,61.87,47000.0
2013-06-24 10:00:00,61.88,62.17,61.75,62.13,32600.0,61.88,62.17,61.75,62.13,32600.0
2013-06-24 10:30:00,62.13,62.64,61.95,62.43,38900.0,62.13,62.64,61.95,62.43,38900.0
2013-06-24 11:00:00,62.36,62.4,61.79,61.83,26700.0,62.36,62.4,61.79,61.83,26700.0
2013-06-24 11:30:00,61.88,62.23,61.83,62.23,20000.0,61.88,62.23,61.83,62.23,20000.0
2013-06-24 12:00:00,62.24,62.29,61.42,61.62,23800.0,62.24,62.29,61.42,61.62,23800.0
2013-06-24 12:30:00,61.66,61.78,61.34,61.61,33000.0,61.66,61.78,61.34,61.61,33000.0
2013-06-24 13:00:00,61.59,61.71,61.4,61.44,55500.0,61.59,61.71,61.4,61.44,55500.0
2013-06-24 13:30:00,61.52,61.88,61.4,61.58,39600.0,61.52,61.88,61.4,61.58,39600.0
2013-06-24 14:00:00,61.6,62.13,61.58,62.02,50600.0,61.6,62.13,61.58,62.02,50600.0
2013-06-24 14:30:00,62.02,62.22,61.89,62.08,33200.0,62.02,62.22,61.89,62.08,33200.0
2013-06-24 15:00:00,62.05,62.19,61.73,61.89,40300.0,62.05,62.19,61.73,61.89,40300.0
2013-06-24 15:30:00,61.95,62.06,61.58,61.59,120600.0,61.95,62.06,61.58,61.59,120600.0
2013-06-25 09:30:00,62.25,62.29,61.6,62.1,60300.0,62.25,62.29,61.6,62.1,60300.0
2013-06-25 10:00:00,62.11,62.15,61.58,62.07,52600.0,62.11,62.15,61.58,62.07,52600.0
2013-06-25 10:30:00,62.02,62.25,61.88,62.09,43500.0,62.02,62.25,61.88,62.09,43500.0
2013-06-25 11:00:00,62.08,62.39,62.04,62.39,34600.0,62.08,62.39,62.04,62.39,34600.0
2013-06-25 11:30:00,62.32,62.4,61.83,61.97,64900.0,62.32,62.4,61.83,61.97,64900.0
2013-06-25 12:00:00,61.93,62.09,61.6,61.8,45300.0,61.93,62.09,61.6,61.8,45300.0
2013-06-25 12:30:00,61.82,62.18,61.82,62.13,18200.0,61.82,62.18,61.82,62.13,18200.0
2013-06-25 13:00:00,62.15,62.18,61.84,62.04,38700.0,62.15,62.18,61.84,62.04,38700.0
2013-06-25 13:30:00,62.02,62.14,61.98,62.09,12700.0,62.02,62.14,61.98,62.09,12700.0
2013-06-25 14:00:00,62.05,62.14,61.92,62.02,14100.0,62.05,62.14,61.92,62.02,14100.0
2013-06-25 14:30:00,62.03,62.12,61.91,62.01,20100.0,62.03,62.12,61.91,62.01,20100.0
2013-06-25 15:00:00,62.0,62.23,61.96,62.17,22100.0,62.0,62.23,61.96,62.17,22100.0
2013-06-25 15:30:00,62.2,62.37,62.15,62.26,57800.0,62.2,62.37,62.15,62.26,57800.0
2013-06-26 09:30:00,62.83,64.24,62.04,63.21,58600.0,62.83,64.24,62.04,63.21,58600.0
2013-06-26 10:00:00,63.26,63.37,62.9,63.03,76600.0,63.26,63.37,62.9,63.03,76600.0
2013-06-26 10:30:00,63.04,63.14,62.95,63.06,149500.0,63.04,63.14,62.95,63.06,149500.0
2013-06-26 11:00:00,63.07,63.13,62.94,63.04,51800.0,63.07,63.13,62.94,63.04,51800.0
2013-06-26 11:30:00,63.04,63.31,62.85,63.29,35300.0,63.04,63.31,62.85,63.29,35300.0
2013-06-26 12:00:00,63.29,63.96,63.29,63.93,33900.0,63.29,63.96,63.29,63.93,33900.0
2013-06-26 12:30:00,63.89,64.55,63.89,64.51,60800.0,63.89,64.55,63.89,64.51,60800.0
2013-06-26 13:00:00,64.49,64.52,64.23,64.27,72200.0,64.49,64.52,64.23,64.27,72200.0
2013-06-26 13:30:00,64.26,64.3,64.0,64.19,30600.0,64.26,64.3,64.0,64.19,30600.0
2013-06-26 14:00:00,64.19,64.19,63.91,64.01,118600.0,64.19,64.19,63.91,64.01,118600.0
2013-06-26 14:30:00,64.03,64.23,63.93,64.16,25900.0,64.03,64.23,63.93,64.16,25900.0
2013-06-26 15:00:00,64.16,64.31,64.13,64.28,59200.0,64.16,64.31,64.13,64.28,59200.0
2013-06-26 15:30:00,64.28,64.3,63.86,63.9,92700.0,64.28,64.3,63.86,63.9,92700.0
2013-06-27 09:30:00,64.58,64.85,64.04,64.44,23900.0,64.58,64.85,64.04,64.44,23900.0
2013-06-27 10:00:00,64.45,64.76,64.17,64.61,151500.0,64.45,64.76,64.17,64.61,151500.0
2013-06-27 10:30:00,64.77,64.81,64.16,64.75,26900.0,64.77,64.81,64.16,64.75,26900.0
2013-06-27 11:00:00,64.78,64.91,64.69,64.77,44200.0,64.78,64.91,64.69,64.77,44200.0
2013-06-27 11:30:00,64.8,64.85,64.41,64.44,23900.0,64.8,64.85,64.41,64.44,23900.0
2013-06-27 12:00:00,64.42,64.76,64.16,64.73,24900.0,64.42,64.76,64.16,64.73,24900.0
2013-06-27 12:30:00,64.74,64.77,64.56,64.57,14700.0,64.74,64.77,64.56,64.57,14700.0
2013-06-27 13:00:00,64.59,64.77,64.54,64.55,6300.0,64.59,64.77,64.54,64.55,6300.0
2013-06-27 13:30:00,64.61,64.61,64.22,64.31,19600.0,64.61,64.61,64.22,64.31,19600.0
2013-06-27 14:00:00,64.36,64.42,64.06,64.38,13400.0,64.36,64.42,64.06,64.38,13400.0
2013-06-27 14:30:00,64.41,64.53,64.04,64.16,41000.0,64.41,64.53,64.04,64.16,41000.0
2013-06-27 15:00:00,64.17,64.48,64.17,64.4,37400.0,64.17,64.48,64.17,64.4,37400.0
2013-06-27 15:30:00,64.39,64.55,64.26,64.46,61200.0,64.39,64.55,64.26,64.46,61200.0
2013-06-28 09:30:00,64.24,64.66,64.0,64.51,72300.0,64.24,64.66,64.0,64.51,72300.0
2013-06-28 10:00:00,64.42,65.02,64.42,64.62,47800.0,64.42,65.02,64.42,64.62,47800.0
2013-06-28 10:30:00,64.71,65.4,64.7,65.39,17300.0,64.71,65.4,64.7,65.39,17300.0
2013-06-28 11:00:00,65.33,65.73,65.13,65.15,46600.0,65.33,65.73,65.13,65.15,46600.0
2013-06-28 11:30:00,65.16,65.48,65.15,65.2,41100.0,65.16,65.48,65.15,65.2,41100.0
2013-06-28 12:00:00,65.2,65.24,64.89,65.19,21100.0,65.2,65.24,64.89,65.19,21100.0
2013-06-28 12:30:00,65.25,65.47,65.07,65.12,13200.0,65.25,65.47,65.07,65.12,13200.0
2013-06-28 13:00:00,65.11,65.46,65.11,65.32,16900.0,65.11,65.46,65.11,65.32,16900.0
2013-06-28 13:30:00,65.36,65.56,65.3,65.53,20700.0,65.36,65.56,65.3,65.53,20700.0
2013-06-28 14:00:00,65.48,65.75,65.48,65.73,28000.0,65.48,65.75,65.48,65.73,28000.0
2013-06-28 14:30:00,65.73,65.97,65.7,65.86,51500.0,65.73,65.97,65.7,65.86,51500.0
2013-06-28 15:00:00,65.87,65.95,65.6,65.73,57000.0,65.87,65.95,65.6,65.73,57000.0
2013-06-28 15:30:00,65.75,66.82,65.74,65.79,212600.0,65.75,66.82,65.74,65.79,212600.0
2013-07-01 09:30:00,66.51,69.49,66.23,68.48,101900.0,66.51,69.49,66.23,68.48,101900.0
2013-07-01 10:00:00,68.53,68.69,68.1,68.2,48000.0,68.53,68.69,68.1,68.2,48000.0
2013-07-01 10:30:00,68.23,68.41,67.61,67.68,22300.0,68.23,68.41,67.61,67.68,22300.0
2013-07-01 11:00:00,67.71,67.97,67.65,67.81,41100.0,67.71,67.97,67.65,67.81,41100.0
2013-07-01 11:30:00,67.77,67.92,67.57,67.81,25000.0,67.77,67.92,67.57,67.81,25000.0
2013-07-01 12:00:00,67.77,67.8,67.3,67.32,50100.0,67.77,67.8,67.3,67.32,50100.0
2013-07-01 12:30:00,67.26,67.48,66.92,67.13,61800.0,67.26,67.48,66.92,67.13,61800.0
2013-07-01 13:00:00,67.13,67.57,67.04,67.42,50400.0,67.13,67.57,67.04,67.42,50400.0
2013-07-01 13:30:00,67.43,67.64,67.31,67.31,26100.0,67.43,67.64,67.31,67.31,26100.0
2013-07-01 14:00:00,67.32,67.39,66.96,67.15,20200.0,67.32,67.39,66.96,67.15,20200.0
2013-07-01 14:30:00,67.25,67.41,67.18,67.34,25900.0,67.25,67.41,67.18,67.34,25900.0
2013-07-01 15:00:00,67.33,67.98,67.29,67.94,66200.0,67.33,67.98,67.29,67.94,66200.0
2013-07-01 15:30:00,67.95,67.95,67.49,67.6,185600.0,67.95,67.95,67.49,67.6,185600.0
2013-07-02 09:30:00,67.8,68.3,67.64,67.97,56300.0,67.8,68.3,67.64,67.97,56300.0
2013-07-02 10:00:00,67.96,68.12,67.63,67.81,37800.0,67.96,68.12,67.63,67.81,37800.0
2013-07-02 10:30:00,67.76,67.97,67.57,67.65,47000.0,67.76,67.97,67.57,67.65,47000.0
2013-07-02 11:00:00,67.64,67.83,67.39,67.6,44300.0,67.64,67.83,67.39,67.6,44300.0
2013-07-02 11:30:00,67.61,67.82,67.57,67.78,46000.0,67.61,67.82,67.57,67.78,46000.0
2013-07-02 12:00:00,67.77,67.78,67.62,67.65,24800.0,67.77,67.78,67.62,67.65,24800.0
2013-07-02 12:30:00,67.65,67.73,67.42,67.53,19900.0,67.65,67.73,67.42,67.53,19900.0
2013-07-02 13:00:00,67.5,67.67,67.38,67.55,11800.0,67.5,67.67,67.38,67.55,11800.0
2013-07-02 13:30:00,67.49,67.52,67.09,67.19,24600.0,67.49,67.52,67.09,67.19,24600.0
2013-07-02 14:00:00,67.17,67.17,66.77,66.88,36600.0,67.17,67.17,66.77,66.88,36600.0
2013-07-02 14:30:00,66.85,67.04,66.7,66.79,38200.0,66.85,67.04,66.7,66.79,38200.0
2013-07-02 15:00:00,66.8,67.05,66.68,66.68,60900.0,66.8,67.05,66.68,66.68,60900.0
2013-07-02 15:30:00,66.69,66.73,66.58,66.65,147000.0,66.69,66.73,66.58,66.65,147000.0
2013-07-03 09:30:00,66.53,66.6,66.07,66.07,19000.0,66.53,66.6,66.07,66.07,19000.0
2013-07-03 10:00:00,66.06,66.53,66.06,66.34,30000.0,66.06,66.53,66.06,66.34,30000.0
2013-07-03 10:30:00,66.32,66.67,66.15,66.56,27300.0,66.32,66.67,66.15,66.56,27300.0
2013-07-03 11:00:00,66.56,66.84,66.24,66.42,47200.0,66.56,66.84,66.24,66.42,47200.0
2013-07-03 11:30:00,66.41,66.57,66.1,66.5,40800.0,66.41,66.57,66.1,66.5,40800.0
2013-07-03 12:00:00,66.47,66.78,66.03,66.12,58200.0,66.47,66.78,66.03,66.12,58200.0
2013-07-03 12:30:00,66.15,66.53,66.01,66.22,106900.0,66.15,66.53,66.01,66.22,106900.0
2013-07-05 09:30:00,66.33,67.97,66.33,67.38,32000.0,66.33,67.97,66.33,67.38,32000.0
2013-07-05 10:00:00,67.4,67.59,67.12,67.28,25200.0,67.4,67.59,67.12,67.28,25200.0
2013-07-05 10:30:00,67.28,67.38,66.86,67.38,29600.0,67.28,67.38,66.86,67.38,29600.0
2013-07-05 11:00:00,67.44,67.52,66.66,66.66,41500.0,67.44,67.52,66.66,66.66,41500.0
2013-07-05 11:30:00,66.56,67.35,66.46,67.35,11500.0,66.56,67.35,66.46,67.35,11500.0
2013-07-05 12:00:00,67.3,67.38,66.95,67.05,13500.0,67.3,67.38,66.95,67.05,13500.0
2013-07-05 12:30:00,67.03,67.08,66.86,67.08,9000.0,67.03,67.08,66.86,67.08,9000.0
2013-07-05 13:00:00,67.08,67.12,66.83,66.92,22700.0,67.08,67.12,66.83,66.92,22700.0
2013-07-05 13:30:00,66.89,67.15,66.86,67.15,10200.0,66.89,67.15,66.86,67.15,10200.0
2013-07-05 14:00:00,67.11,67.16,66.97,66.97,10200.0,67.11,67.16,66.97,66.97,10200.0
2013-07-05 14:30:00,67.03,67.11,66.96,67.06,11400.0,67.03,67.11,66.96,67.06,11400.0
2013-07-05 15:00:00,67.06,67.2,66.8,66.86,20200.0,67.06,67.2,66.8,66.86,20200.0
2013-07-05 15:30:00,66.86,67.26,66.73,67.21,69200.0,66.86,67.26,66.73,67.21,69200.0
2013-07-08 09:30:00,67.58,68.01,67.26,67.45,18200.0,67.58,68.01,67.26,67.45,18200.0
2013-07-08 10:00:00,67.44,67.85,67.28,67.6,35400.0,67.44,67.85,67.28,67.6,35400.0
2013-07-08 10:30:00,67.6,67.82,67.52,67.68,20700.0,67.6,67.82,67.52,67.68,20700.0
2013-07-08 11:00:00,67.74,67.92,67.67,67.77,45000.0,67.74,67.92,67.67,67.77,45000.0
2013-07-08 11:30:00,67.83,67.93,67.7,67.7,23500.0,67.83,67.93,67.7,67.7,23500.0
2013-07-08 12:00:00,67.68,67.98,67.66,67.97,16000.0,67.68,67.98,67.66,67.97,16000.0
2013-07-08 12:30:00,67.96,68.07,67.9,68.0,14100.0,67.96,68.07,67.9,68.0,14100.0
2013-07-08 13:00:00,68.02,68.24,68.01,68.11,11800.0,68.02,68.24,68.01,68.11,11800.0
2013-07-08 13:30:00,68.05,68.16,68.05,68.07,9800.0,68.05,68.16,68.05,68.07,9800.0
2013-07-08 14:00:00,68.08,68.17,68.02,68.16,15200.0,68.08,68.17,68.02,68.16,15200.0
2013-07-08 14:30:00,68.1,68.19,68.01,68.17,17600.0,68.1,68.19,68.01,68.17,17600.0
2013-07-08 15:00:00,68.12,68.21,68.02,68.15,18700.0,68.12,68.21,68.02,68.15,18700.0
2013-07-08 15:30:00,68.13,68.17,68.04,68.1,71900.0,68.13,68.17,68.04,68.1,71900.0
2013-07-09 09:30:00,68.58,68.93,68.06,68.09,27100.0,68.58,68.93,68.06,68.09,27100.0
2013-07-09 10:00:00,68.08,68.12,67.18,67.48,35400.0,68.08,68.12,67.18,67.48,35400.0
2013-07-09 10:30:00,67.52,68.3,67.45,68.1,25200.0,67.52,68.3,67.45,68.1,25200.0
2013-07-09 11:00:00,68.08,68.22,67.84,67.86,15300.0,68.08,68.22,67.84,67.86,15300.0
2013-07-09 11:30:00,67.87,67.95,67.66,67.76,48000.0,67.87,67.95,67.66,67.76,48000.0
2013-07-09 12:00:00,67.76,67.76,67.31,67.4,31300.0,67.76,67.76,67.31,67.4,31300.0
2013-07-09 12:30:00,67.43,67.59,67.36,67.47,47200.0,67.43,67.59,67.36,67.47,47200.0
2013-07-09 13:00:00,67.52,67.54,67.32,67.4,7700.0,67.52,67.54,67.32,67.4,7700.0
2013-07-09 13:30:00,67.29,67.57,67.24,67.56,26100.0,67.29,67.57,67.24,67.56,26100.0
2013-07-09 14:00:00,67.5,67.89,67.42,67.88,36700.0,67.5,67.89,67.42,67.88,36700.0
2013-07-09 14:30:00,67.86,67.88,67.73,67.76,10000.0,67.86,67.88,67.73,67.76,10000.0
2013-07-09 15:00:00,67.81,67.98,67.7,67.82,17600.0,67.81,67.98,67.7,67.82,17600.0
2013-07-09 15:30:00,67.83,68.01,67.66,67.96,41500.0,67.83,68.01,67.66,67.96,41500.0
2013-07-10 09:30:00,67.72,68.14,67.45,67.91,13900.0,67.72,68.14,67.45,67.91,13900.0
2013-07-10 10:00:00,67.94,68.14,67.8,67.8,4200.0,67.94,68.14,67.8,67.8,4200.0
2013-07-10 10:30:00,67.86,68.22,67.8,68.11,13900.0,67.86,68.22,67.8,68.11,13900.0
2013-07-10 11:00:00,68.12,68.17,67.94,68.01,36500.0,68.12,68.17,67.94,68.01,36500.0
2013-07-10 11:30:00,68.0,68.15,68.0,68.13,21700.0,68.0,68.15,68.0,68.13,21700.0
2013-07-10 12:00:00,68.09,68.22,68.01,68.09,74400.0,68.09,68.22,68.01,68.09,74400.0
2013-07-10 12:30:00,68.06,68.14,67.94,67.94,59400.0,68.06,68.14,67.94,67.94,59400.0
2013-07-10 13:00:00,67.98,68.09,67.94,68.01,50200.0,67.98,68.09,67.94,68.01,50200.0
2013-07-10 13:30:00,68.02,68.02,67.95,68.0,23500.0,68.02,68.02,67.95,68.0,23500.0
2013-07-10 14:00:00,68.02,68.09,67.87,67.87,45900.0,68.02,68.09,67.87,67.87,45900.0
2013-07-10 14:30:00,67.89,67.97,67.62,67.8,18500.0,67.89,67.97,67.62,67.8,18500.0
2013-07-10 15:00:00,67.85,67.97,67.6,67.71,36200.0,67.85,67.97,67.6,67.71,36200.0
2013-07-10 15:30:00,67.67,68.05,67.67,67.85,86000.0,67.67,68.05,67.67,67.85,86000.0
2013-07-11 09:30:00,68.85,69.0,68.1,68.14,48700.0,68.85,69.0,68.1,68.14,48700.0
2013-07-11 10:00:00,68.15,68.26,67.96,68.07,164100.0,68.15,68.26,67.96,68.07,164100.0
2013-07-11 10:30:00,68.05,68.08,67.87,68.01,28200.0,68.05,68.08,67.87,68.01,28200.0
2013-07-11 11:00:00,68.02,68.03,67.87,67.94,26800.0,68.02,68.03,67.87,67.94,26800.0
2013-07-11 11:30:00,67.98,68.0,67.67,67.92,22100.0,67.98,68.0,67.67,67.92,22100.0
2013-07-11 12:00:00,67.93,68.01,67.77,67.98,23400.0,67.93,68.01,67.77,67.98,23400.0
2013-07-11 12:30:00,68.0,68.01,67.61,67.67,26800.0,68.0,68.01,67.61,67.67,26800.0
2013-07-11 13:00:00,67.66,67.74,67.23,67.71,74300.0,67.66,67.74,67.23,67.71,74300.0
2013-07-11 13:30:00,67.69,68.06,67.68,67.97,16700.0,67.69,68.06,67.68,67.97,16700.0
2013-07-11 14:00:00,67.95,68.02,67.82,67.98,57700.0,67.95,68.02,67.82,67.98,57700.0
2013-07-11 14:30:00,68.0,68.03,67.92,67.98,89800.0,68.0,68.03,67.92,67.98,89800.0
2013-07-11 15:00:00,67.99,68.36,67.97,68.32,69800.0,67.99,68.36,67.97,68.32,69800.0
2013-07-11 15:30:00,68.29,68.29,67.98,68.11,266400.0,68.29,68.29,67.98,68.11,266400.0
2013-07-12 09:30:00,67.48,68.24,67.36,67.98,48700.0,67.48,68.24,67.36,67.98,48700.0
2013-07-12 10:00:00,68.04,68.26,67.85,68.01,192700.0,68.04,68.26,67.85,68.01,192700.0
2013-07-12 10:30:00,68.0,69.03,67.97,68.4,72400.0,68.0,69.03,67.97,68.4,72400.0
2013-07-12 11:00:00,68.54,68.54,68.13,68.25,67500.0,68.54,68.54,68.13,68.25,67500.0
2013-07-12 11:30:00,68.22,68.28,68.21,68.24,54400.0,68.22,68.28,68.21,68.24,54400.0
2013-07-12 12:00:00,68.26,68.84,68.25,68.79,58200.0,68.26,68.84,68.25,68.79,58200.0
2013-07-12 12:30:00,68.81,68.81,68.39,68.52,24500.0,68.81,68.81,68.39,68.52,24500.0
2013-07-12 13:00:00,68.5,68.52,68.45,68.48,22300.0,68.5,68.52,68.45,68.48,22300.0
2013-07-12 13:30:00,68.48,68.55,68.47,68.48,28900.0,68.48,68.55,68.47,68.48,28900.0
2013-07-12 14:00:00,68.49,69.22,68.49,69.17,254800.0,68.49,69.22,68.49,69.17,254800.0
2013-07-12 14:30:00,69.21,69.67,69.2,69.59,44700.0,69.21,69.67,69.2,69.59,44700.0
2013-07-12 15:00:00,69.62,69.68,69.12,69.33,55600.0,69.62,69.68,69.12,69.33,55600.0
2013-07-12 15:30:00,69.33,69.35,68.96,69.08,226000.0,69.33,69.35,68.96,69.08,226000.0
2013-07-15 09:30:00,69.37,69.45,68.14,68.18,34800.0,69.37,69.45,68.14,68.18,34800.0
2013-07-15 10:00:00,68.26,69.13,68.14,69.05,28000.0,68.26,69.13,68.14,69.05,28000.0
2013-07-15 10:30:00,69.07,69.24,68.85,69.03,78900.0,69.07,69.24,68.85,69.03,78900.0
2013-07-15 11:00:00,69.03,69.06,68.96,69.01,74700.0,69.03,69.06,68.96,69.01,74700.0
2013-07-15 11:30:00,69.01,69.01,68.95,69.01,47500.0,69.01,69.01,68.95,69.01,47500.0
2013-07-15 12:00:00,69.01,69.45,68.97,69.42,89600.0,69.01,69.45,68.97,69.42,89600.0
2013-07-15 12:30:00,69.4,69.51,69.17,69.21,40500.0,69.4,69.51,69.17,69.21,40500.0
2013-07-15 13:00:00,69.26,69.31,68.97,68.98,69900.0,69.26,69.31,68.97,68.98,69900.0
2013-07-15 13:30:00,68.98,69.01,68.97,69.0,32900.0,68.98,69.01,68.97,69.0,32900.0
2013-07-15 14:00:00,68.99,69.59,68.98,69.53,72300.0,68.99,69.59,68.98,69.53,72300.0
2013-07-15 14:30:00,69.5,69.68,69.19,69.22,41300.0,69.5,69.68,69.19,69.22,41300.0
2013-07-15 15:00:00,69.25,69.25,68.92,69.0,121200.0,69.25,69.25,68.92,69.0,121200.0
2013-07-15 15:30:00,69.0,69.27,68.97,69.2,119500.0,69.0,69.27,68.97,69.2,119500.0
2013-07-16 09:30:00,69.4,69.4,68.28,68.48,64700.0,69.4,69.4,68.28,68.48,64700.0
2013-07-16 10:00:00,68.4,68.97,68.25,68.49,26300.0,68.4,68.97,68.25,68.49,26300.0
2013-07-16 10:30:00,68.37,68.52,67.8,67.86,33600.0,68.37,68.52,67.8,67.86,33600.0
2013-07-16 11:00:00,67.86,68.14,67.55,68.03,28400.0,67.86,68.14,67.55,68.03,28400.0
2013-07-16 11:30:00,68.0,68.05,67.52,67.59,28300.0,68.0,68.05,67.52,67.59,28300.0
2013-07-16 12:00:00,67.63,68.2,67.63,67.98,23900.0,67.63,68.2,67.63,67.98,23900.0
2013-07-16 12:30:00,68.12,68.12,67.7,67.89,29800.0,68.12,68.12,67.7,67.89,29800.0
2013-07-16 13:00:00,67.91,68.08,67.47,67.59,33800.0,67.91,68.08,67.47,67.59,33800.0
2013-07-16 13:30:00,67.59,67.82,67.46,67.6,25800.0,67.59,67.82,67.46,67.6,25800.0
2013-07-16 14:00:00,67.63,67.93,67.44,67.92,89300.0,67.63,67.93,67.44,67.92,89300.0
2013-07-16 14:30:00,67.92,67.99,67.55,67.73,70100.0,67.92,67.99,67.55,67.73,70100.0
2013-07-16 15:00:00,67.78,67.91,67.62,67.91,37500.0,67.78,67.91,67.62,67.91,37500.0
2013-07-16 15:30:00,67.93,68.03,67.88,67.96,37200.0,67.93,68.03,67.88,67.96,37200.0
2013-07-17 09:30:00,68.3,68.52,68.0,68.21,26900.0,68.3,68.52,68.0,68.21,26900.0
2013-07-17 10:00:00,68.3,68.94,68.27,68.31,56700.0,68.3,68.94,68.27,68.31,56700.0
2013-07-17 10:30:00,68.31,68.38,67.75,67.87,218300.0,68.31,68.38,67.75,67.87,218300.0
2013-07-17 11:00:00,67.86,67.9,67.8,67.84,60800.0,67.86,67.9,67.8,67.84,60800.0
2013-07-17 11:30:00,67.85,67.87,67.82,67.83,72700.0,67.85,67.87,67.82,67.83,72700.0
2013-07-17 12:00:00,67.84,68.19,67.84,68.1,35400.0,67.84,68.19,67.84,68.1,35400.0
2013-07-17 12:30:00,68.07,68.18,67.91,67.98,27900.0,68.07,68.18,67.91,67.98,27900.0
2013-07-17 13:00:00,67.97,68.1,67.89,67.92,52200.0,67.97,68.1,67.89,67.92,52200.0
2013-07-17 13:30:00,67.93,68.18,67.86,68.06,56900.0,67.93,68.18,67.86,68.06,56900.0
2013-07-17 14:00:00,68.08,68.09,67.24,67.24,90400.0,68.08,68.09,67.24,67.24,90400.0
2013-07-17 14:30:00,67.22,68.07,67.03,67.97,90400.0,67.22,68.07,67.03,67.97,90400.0
2013-07-17 15:00:00,68.01,68.23,67.96,68.2,25600.0,68.01,68.23,67.96,68.2,25600.0
2013-07-17 15:30:00,68.17,68.33,68.06,68.28,33300.0,68.17,68.33,68.06,68.28,33300.0
2013-07-18 09:30:00,68.51,68.89,68.18,68.78,13600.0,68.51,68.89,68.18,68.78,13600.0
2013-07-18 10:00:00,68.76,69.13,68.61,69.0,59000.0,68.76,69.13,68.61,69.0,59000.0
2013-07-18 10:30:00,69.12,69.16,68.82,69.04,15600.0,69.12,69.16,68.82,69.04,15600.0
2013-07-18 11:00:00,69.07,69.14,68.88,69.02,9300.0,69.07,69.14,68.88,69.02,9300.0
2013-07-18 11:30:00,69.03,69.38,69.03,69.38,28400.0,69.03,69.38,69.03,69.38,28400.0
2013-07-18 12:00:00,69.4,69.49,69.26,69.36,13200.0,69.4,69.49,69.26,69.36,13200.0
2013-07-18 12:30:00,69.32,69.35,69.0,69.3,16000.0,69.32,69.35,69.0,69.3,16000.0
2013-07-18 13:00:00,69.31,69.48,69.25,69.41,11000.0,69.31,69.48,69.25,69.41,11000.0
2013-07-18 13:30:00,69.48,69.58,69.39,69.51,19500.0,69.48,69.58,69.39,69.51,19500.0
2013-07-18 14:00:00,69.5,69.86,69.44,69.84,50800.0,69.5,69.86,69.44,69.84,50800.0
2013-07-18 14:30:00,69.78,69.95,69.78,69.84,23200.0,69.78,69.95,69.78,69.84,23200.0
2013-07-18 15:00:00,69.86,70.0,69.86,69.93,33900.0,69.86,70.0,69.86,69.93,33900.0
2013-07-18 15:30:00,69.91,69.93,69.81,69.85,59900.0,69.91,69.93,69.81,69.85,59900.0
2013-07-19 09:30:00,69.43,70.51,69.22,70.41,41000.0,69.43,70.51,69.22,70.41,41000.0
2013-07-19 10:00:00,70.37,70.74,70.07,70.74,16200.0,70.37,70.74,70.07,70.74,16200.0
2013-07-19 10:30:00,70.76,71.1,70.76,70.9,32400.0,70.76,71.1,70.76,70.9,32400.0
2013-07-19 11:00:00,70.88,71.15,70.65,70.84,32400.0,70.88,71.15,70.65,70.84,32400.0
2013-07-19 11:30:00,70.83,71.03,70.42,70.59,37500.0,70.83,71.03,70.42,70.59,37500.0
2013-07-19 12:00:00,70.5,70.68,70.47,70.59,37400.0,70.5,70.68,70.47,70.59,37400.0
2013-07-19 12:30:00,70.58,70.58,69.95,69.98,69500.0,70.58,70.58,69.95,69.98,69500.0
2013-07-19 13:00:00,70.04,70.2,69.78,69.8,47300.0,70.04,70.2,69.78,69.8,47300.0
2013-07-19 13:30:00,69.82,70.37,69.82,70.01,27600.0,69.82,70.37,69.82,70.01,27600.0
2013-07-19 14:00:00,70.01,70.4,69.98,70.27,31000.0,70.01,70.4,69.98,70.27,31000.0
2013-07-19 14:30:00,70.25,70.35,70.08,70.27,23400.0,70.25,70.35,70.08,70.27,23400.0
2013-07-19 15:00:00,70.32,70.38,70.09,70.24,13300.0,70.32,70.38,70.09,70.24,13300.0
2013-07-19 15:30:00,70.24,70.32,69.96,70.0,56700.0,70.24,70.32,69.96,70.0,56700.0
2013-07-22 09:30:00,70.09,70.89,70.09,70.75,33200.0,70.09,70.89,70.09,70.75,33200.0
2013-07-22 10:00:00,70.75,71.26,70.44,70.94,64000.0,70.75,71.26,70.44,70.94,64000.0
2013-07-22 10:30:00,71.03,71.43,70.8,71.31,39700.0,71.03,71.43,70.8,71.31,39700.0
2013-07-22 11:00:00,71.34,71.66,71.29,71.52,24000.0,71.34,71.66,71.29,71.52,24000.0
2013-07-22 11:30:00,71.56,71.57,71.31,71.43,9600.0,71.56,71.57,71.31,71.43,9600.0
2013-07-22 12:00:00,71.41,71.65,71.32,71.5,7000.0,71.41,71.65,71.32,71.5,7000.0
2013-07-22 12:30:00,71.56,71.64,71.42,71.51,39100.0,71.56,71.64,71.42,71.51,39100.0
2013-07-22 13:00:00,71.55,71.75,71.27,71.39,15200.0,71.55,71.75,71.27,71.39,15200.0
2013-07-22 13:30:00,71.26,71.33,70.97,71.16,10200.0,71.26,71.33,70.97,71.16,10200.0
2013-07-22 14:00:00,71.28,71.51,71.24,71.46,49900.0,71.28,71.51,71.24,71.46,49900.0
2013-07-22 14:30:00,71.44,71.52,71.1,71.52,99700.0,71.44,71.52,71.1,71.52,99700.0
2013-07-22 15:00:00,71.56,71.59,71.44,71.52,35500.0,71.56,71.59,71.44,71.52,35500.0
2013-07-22 15:30:00,71.51,71.59,71.2,71.22,49100.0,71.51,71.59,71.2,71.22,49100.0
2013-07-23 09:30:00,71.3,71.37,70.6,70.63,49200.0,71.3,71.37,70.6,70.63,49200.0
2013-07-23 10:00:00,70.58,71.0,70.25,70.58,29500.0,70.58,71.0,70.25,70.58,29500.0
2013-07-23 10:30:00,70.52,70.84,70.47,70.8,23200.0,70.52,70.84,70.47,70.8,23200.0
2013-07-23 11:00:00,70.68,71.13,70.64,70.97,26000.0,70.68,71.13,70.64,70.97,26000.0
2013-07-23 11:30:00,71.02,71.23,70.87,71.21,20600.0,71.02,71.23,70.87,71.21,20600.0
2013-07-23 12:00:00,71.19,71.34,71.15,71.34,68000.0,71.19,71.34,71.15,71.34,68000.0
2013-07-23 12:30:00,71.33,71.38,71.26,71.26,12800.0,71.33,71.38,71.26,71.26,12800.0
2013-07-23 13:00:00,71.27,71.33,71.23,71.26,22800.0,71.27,71.33,71.23,71.26,22800.0
2013-07-23 13:30:00,71.27,71.27,70.95,70.95,26400.0,71.27,71.27,70.95,70.95,26400.0
2013-07-23 14:00:00,71.0,71.09,70.93,70.98,21800.0,71.0,71.09,70.93,70.98,21800.0
2013-07-23 14:30:00,70.98,71.02,70.86,70.94,38500.0,70.98,71.02,70.86,70.94,38500.0
2013-07-23 15:00:00,70.95,70.98,70.73,70.79,22700.0,70.95,70.98,70.73,70.79,22700.0
2013-07-23 15:30:00,70.78,70.86,70.65,70.83,58800.0,70.78,70.86,70.65,70.83,58800.0
2013-07-24 09:30:00,71.25,71.53,70.99,71.0,40400.0,71.25,71.53,70.99,71.0,40400.0
2013-07-24 10:00:00,71.08,71.44,70.29,70.73,7900.0,71.08,71.44,70.29,70.73,7900.0
2013-07-24 10:30:00,70.7,71.01,70.7,70.87,9400.0,70.7,71.01,70.7,70.87,9400.0
2013-07-24 11:00:00,70.74,71.33,70.74,71.33,31700.0,70.74,71.33,70.74,71.33,31700.0
2013-07-24 11:30:00,71.25,71.36,70.96,71.06,10400.0,71.25,71.36,70.96,71.06,10400.0
2013-07-24 12:00:00,71.03,71.14,70.7,70.86,16900.0,71.03,71.14,70.7,70.86,16900.0
2013-07-24 12:30:00,70.86,70.98,70.66,70.98,14800.0,70.86,70.98,70.66,70.98,14800.0
2013-07-24 13:00:00,70.95,71.01,70.86,70.87,15000.0,70.95,71.01,70.86,70.87,15000.0
2013-07-24 13:30:00,70.86,70.91,70.63,70.88,15300.0,70.86,70.91,70.63,70.88,15300.0
2013-07-24 14:00:00,70.88,71.03,70.8,70.93,19500.0,70.88,71.03,70.8,70.93,19500.0
2013-07-24 14:30:00,70.86,70.95,70.77,70.77,21800.0,70.86,70.95,70.77,70.77,21800.0
2013-07-24 15:00:00,70.77,70.9,70.55,70.85,17700.0,70.77,70.9,70.55,70.85,17700.0
2013-07-24 15:30:00,70.84,70.86,70.58,70.62,80300.0,70.84,70.86,70.58,70.62,80300.0
2013-07-25 09:30:00,73.85,74.46,70.19,71.51,138100.0,73.85,74.46,70.19,71.51,138100.0
2013-07-25 10:00:00,71.51,72.75,71.29,71.92,144800.0,71.51,72.75,71.29,71.92,144800.0
2013-07-25 10:30:00,71.79,72.18,70.85,71.54,79600.0,71.79,72.18,70.85,71.54,79600.0
2013-07-25 11:00:00,71.57,71.64,70.96,71.09,47100.0,71.57,71.64,70.96,71.09,47100.0
2013-07-25 11:30:00,71.07,71.63,71.07,71.48,41500.0,71.07,71.63,71.07,71.48,41500.0
2013-07-25 12:00:00,71.46,71.68,71.39,71.68,19600.0,71.46,71.68,71.39,71.68,19600.0
2013-07-25 12:30:00,71.69,72.07,71.69,71.88,140000.0,71.69,72.07,71.69,71.88,140000.0
2013-07-25 13:00:00,71.97,72.31,71.89,72.08,40800.0,71.97,72.31,71.89,72.08,40800.0
2013-07-25 13:30:00,72.15,72.34,72.0,72.08,34300.0,72.15,72.34,72.0,72.08,34300.0
2013-07-25 14:00:00,72.08,72.42,72.04,72.23,23700.0,72.08,72.42,72.04,72.23,23700.0
2013-07-25 14:30:00,72.22,72.42,72.1,72.1,26300.0,72.22,72.42,72.1,72.1,26300.0
2013-07-25 15:00:00,72.06,72.1,71.9,71.99,34600.0,72.06,72.1,71.9,71.99,34600.0
2013-07-25 15:30:00,72.0,72.04,71.74,71.89,109600.0,72.0,72.04,71.74,71.89,109600.0
2013-07-26 09:30:00,71.5,72.1,71.12,71.41,11400.0,71.5,72.1,71.12,71.41,11400.0
2013-07-26 10:00:00,71.45,72.18,71.13,72.06,23700.0,71.45,72.18,71.13,72.06,23700.0
2013-07-26 10:30:00,72.0,72.0,71.57,71.83,20000.0,72.0,72.0,71.57,71.83,20000.0
2013-07-26 11:00:00,71.89,72.21,71.68,72.04,62400.0,71.89,72.21,71.68,72.04,62400.0
2013-07-26 11:30:00,71.99,72.33,71.99,72.23,14500.0,71.99,72.33,71.99,72.23,14500.0
2013-07-26 12:00:00,72.26,72.38,71.98,72.32,10500.0,72.26,72.38,71.98,72.32,10500.0
2013-07-26 12:30:00,72.37,72.48,72.21,72.3,22900.0,72.37,72.48,72.21,72.3,22900.0
2013-07-26 13:00:00,72.31,72.49,72.24,72.39,13600.0,72.31,72.49,72.24,72.39,13600.0
2013-07-26 13:30:00,72.38,72.48,72.11,72.3,12600.0,72.38,72.48,72.11,72.3,12600.0
2013-07-26 14:00:00,72.33,72.52,72.15,72.15,14100.0,72.33,72.52,72.15,72.15,14100.0
2013-07-26 14:30:00,72.13,72.52,72.13,72.38,14800.0,72.13,72.52,72.13,72.38,14800.0
2013-07-26 15:00:00,72.36,72.6,72.36,72.5,43000.0,72.36,72.6,72.36,72.5,43000.0
2013-07-26 15:30:00,72.51,72.67,72.45,72.5,56300.0,72.51,72.67,72.45,72.5,56300.0
2013-07-29 09:30:00,72.5,72.89,71.79,71.82,53600.0,72.5,72.89,71.79,71.82,53600.0
2013-07-29 10:00:00,71.91,72.76,71.57,72.68,38500.0,71.91,72.76,71.57,72.68,38500.0
2013-07-29 10:30:00,72.76,72.76,71.99,72.26,17400.0,72.76,72.76,71.99,72.26,17400.0
2013-07-29 11:00:00,72.28,72.32,71.87,72.16,24700.0,72.28,72.32,71.87,72.16,24700.0
2013-07-29 11:30:00,72.15,72.37,72.05,72.1,16900.0,72.15,72.37,72.05,72.1,16900.0
2013-07-29 12:00:00,72.11,72.37,72.04,72.04,11500.0,72.11,72.37,72.04,72.04,11500.0
2013-07-29 12:30:00,72.08,72.45,72.06,72.28,18600.0,72.08,72.45,72.06,72.28,18600.0
2013-07-29 13:00:00,72.22,72.45,72.22,72.35,12600.0,72.22,72.45,72.22,72.35,12600.0
2013-07-29 13:30:00,72.34,72.35,72.01,72.17,12500.0,72.34,72.35,72.01,72.17,12500.0
2013-07-29 14:00:00,72.18,72.65,72.18,72.64,48700.0,72.18,72.65,72.18,72.64,48700.0
2013-07-29 14:30:00,72.64,72.78,72.51,72.51,20200.0,72.64,72.78,72.51,72.51,20200.0
2013-07-29 15:00:00,72.5,72.51,72.29,72.47,29800.0,72.5,72.51,72.29,72.47,29800.0
2013-07-29 15:30:00,72.46,72.71,72.46,72.66,76800.0,72.46,72.71,72.46,72.66,76800.0
2013-07-30 09:30:00,72.99,73.5,72.7,73.04,46100.0,72.99,73.5,72.7,73.04,46100.0
2013-07-30 10:00:00,73.13,73.48,73.04,73.19,34000.0,73.13,73.48,73.04,73.19,34000.0
2013-07-30 10:30:00,73.32,73.4,73.08,73.21,47700.0,73.32,73.4,73.08,73.21,47700.0
2013-07-30 11:00:00,73.22,73.99,73.1,73.59,52900.0,73.22,73.99,73.1,73.59,52900.0
2013-07-30 11:30:00,73.53,74.1,73.53,73.71,34300.0,73.53,74.1,73.53,73.71,34300.0
2013-07-30 12:00:00,73.72,74.12,73.28,73.78,137900.0,73.72,74.12,73.28,73.78,137900.0
2013-07-30 12:30:00,73.77,73.87,73.1,73.81,56300.0,73.77,73.87,73.1,73.81,56300.0
2013-07-30 13:00:00,73.81,73.88,73.2,73.39,64400.0,73.81,73.88,73.2,73.39,64400.0
2013-07-30 13:30:00,73.31,73.65,73.2,73.63,134500.0,73.31,73.65,73.2,73.63,134500.0
2013-07-30 14:00:00,73.62,74.64,73.52,74.16,50300.0,73.62,74.64,73.52,74.16,50300.0
2013-07-30 14:30:00,74.15,74.15,73.6,73.77,41000.0,74.15,74.15,73.6,73.77,41000.0
2013-07-30 15:00:00,73.74,74.1,73.68,74.02,77000.0,73.74,74.1,73.68,74.02,77000.0
2013-07-30 15:30:00,74.04,74.11,73.72,73.76,105000.0,74.04,74.11,73.72,73.76,105000.0
2013-07-31 09:30:00,73.9,74.24,73.59,73.63,34800.0,73.9,74.24,73.59,73.63,34800.0
2013-07-31 10:00:00,73.8,74.24,73.56,73.9,29900.0,73.8,74.24,73.56,73.9,29900.0
2013-07-31 10:30:00,73.96,74.04,73.43,73.52,60300.0,73.96,74.04,73.43,73.52,60300.0
2013-07-31 11:00:00,73.56,73.68,73.34,73.51,27400.0,73.56,73.68,73.34,73.51,27400.0
2013-07-31 11:30:00,73.47,73.65,73.35,73.65,19800.0,73.47,73.65,73.35,73.65,19800.0
2013-07-31 12:00:00,73.58,73.73,73.58,73.64,12200.0,73.58,73.73,73.58,73.64,12200.0
2013-07-31 12:30:00,73.65,74.07,73.65,73.93,35200.0,73.65,74.07,73.65,73.93,35200.0
2013-07-31 13:00:00,74.0,74.3,73.85,74.25,46200.0,74.0,74.3,73.85,74.25,46200.0
2013-07-31 13:30:00,74.26,74.72,73.97,74.72,61700.0,74.26,74.72,73.97,74.72,61700.0
2013-07-31 14:00:00,74.67,75.06,74.64,75.01,59500.0,74.67,75.06,74.64,75.01,59500.0
2013-07-31 14:30:00,75.0,75.31,74.75,75.31,55600.0,75.0,75.31,74.75,75.31,55600.0
2013-07-31 15:00:00,75.32,75.37,74.93,75.18,66400.0,75.32,75.37,74.93,75.18,66400.0
2013-07-31 15:30:00,75.15,75.22,74.44,74.84,136900.0,75.15,75.22,74.44,74.84,136900.0
2013-08-01 09:30:00,75.71,76.47,74.64,75.86,46800.0,75.71,76.47,74.64,75.86,46800.0
2013-08-01 10:00:00,75.73,76.31,75.62,76.15,41200.0,75.73,76.31,75.62,76.15,41200.0
2013-08-01 10:30:00,76.08,76.28,75.33,76.28,60500.0,76.08,76.28,75.33,76.28,60500.0
2013-08-01 11:00:00,76.28,76.28,75.45,75.83,36100.0,76.28,76.28,75.45,75.83,36100.0
2013-08-01 11:30:00,75.78,76.26,75.67,76.2,19900.0,75.78,76.26,75.67,76.2,19900.0
2013-08-01 12:00:00,76.19,76.28,75.87,76.04,23600.0,76.19,76.28,75.87,76.04,23600.0
2013-08-01 12:30:00,76.04,76.04,75.52,75.66,33300.0,76.04,76.04,75.52,75.66,33300.0
2013-08-01 13:00:00,75.66,75.89,75.37,75.89,33100.0,75.66,75.89,75.37,75.89,33100.0
2013-08-01 13:30:00,75.9,76.03,75.65,75.93,20300.0,75.9,76.03,75.65,75.93,20300.0
2013-08-01 14:00:00,75.89,75.95,75.7,75.85,22100.0,75.89,75.95,75.7,75.85,22100.0
2013-08-01 14:30:00,75.85,76.24,75.82,76.13,28100.0,75.85,76.24,75.82,76.13,28100.0
2013-08-01 15:00:00,76.12,76.14,75.82,75.93,46800.0,76.12,76.14,75.82,75.93,46800.0
2013-08-01 15:30:00,75.9,76.04,75.82,75.88,101800.0,75.9,76.04,75.82,75.88,101800.0
2013-08-02 09:30:00,75.87,76.23,75.18,75.92,20300.0,75.87,76.23,75.18,75.92,20300.0
2013-08-02 10:00:00,75.78,76.06,75.46,75.83,16000.0,75.78,76.06,75.46,75.83,16000.0
2013-08-02 10:30:00,75.83,76.17,75.76,75.89,41500.0,75.83,76.17,75.76,75.89,41500.0
2013-08-02 11:00:00,76.0,76.43,75.9,76.36,34100.0,76.0,76.43,75.9,76.36,34100.0
2013-08-02 11:30:00,76.34,76.58,76.26,76.55,37200.0,76.34,76.58,76.26,76.55,37200.0
2013-08-02 12:00:00,76.55,76.73,76.4,76.42,29900.0,76.55,76.73,76.4,76.42,29900.0
2013-08-02 12:30:00,76.46,76.5,76.37,76.44,16400.0,76.46,76.5,76.37,76.44,16400.0
2013-08-02 13:00:00,76.47,76.64,76.36,76.47,14300.0,76.47,76.64,76.36,76.47,14300.0
2013-08-02 13:30:00,76.45,76.45,76.08,76.31,22500.0,76.45,76.45,76.08,76.31,22500.0
2013-08-02 14:00:00,76.28,76.57,76.28,76.53,20200.0,76.28,76.57,76.28,76.53,20200.0
2013-08-02 14:30:00,76.49,76.67,76.42,76.43,23000.0,76.49,76.67,76.42,76.43,23000.0
2013-08-02 15:00:00,76.47,76.67,76.45,76.65,39900.0,76.47,76.67,76.45,76.65,39900.0
2013-08-02 15:30:00,76.65,76.75,76.54,76.69,71500.0,76.65,76.75,76.54,76.69,71500.0
2013-08-05 09:30:00,76.93,76.95,76.34,76.4,31600.0,76.93,76.95,76.34,76.4,31600.0
2013-08-05 10:00:00,76.33,76.4,75.54,75.65,35600.0,76.33,76.4,75.54,75.65,35600.0
2013-08-05 10:30:00,75.68,75.89,75.47,75.56,14400.0,75.68,75.89,75.47,75.56,14400.0
2013-08-05 11:00:00,75.53,75.8,75.51,75.69,17800.0,75.53,75.8,75.51,75.69,17800.0
2013-08-05 11:30:00,75.68,75.7,75.3,75.35,66800.0,75.68,75.7,75.3,75.35,66800.0
2013-08-05 12:00:00,75.35,75.54,75.26,75.36,30400.0,75.35,75.54,75.26,75.36,30400.0
2013-08-05 12:30:00,75.43,75.43,75.16,75.27,13700.0,75.43,75.43,75.16,75.27,13700.0
2013-08-05 13:00:00,75.28,75.34,75.16,75.29,49000.0,75.28,75.34,75.16,75.29,49000.0
2013-08-05 13:30:00,75.27,75.52,75.01,75.43,29100.0,75.27,75.52,75.01,75.43,29100.0
2013-08-05 14:00:00,75.34,75.39,75.03,75.2,14100.0,75.34,75.39,75.03,75.2,14100.0
2013-08-05 14:30:00,75.2,75.36,75.13,75.17,21100.0,75.2,75.36,75.13,75.17,21100.0
2013-08-05 15:00:00,75.14,75.23,75.1,75.16,32800.0,75.14,75.23,75.1,75.16,32800.0
2013-08-05 15:30:00,75.15,75.21,75.02,75.12,83300.0,75.15,75.21,75.02,75.12,83300.0
2013-08-06 09:30:00,74.91,75.18,73.66,73.95,27400.0,74.91,75.18,73.66,73.95,27400.0
2013-08-06 10:00:00,73.95,74.33,73.74,73.92,23500.0,73.95,74.33,73.74,73.92,23500.0
2013-08-06 10:30:00,73.92,74.0,73.71,73.78,24700.0,73.92,74.0,73.71,73.78,24700.0
2013-08-06 11:00:00,73.75,74.12,73.72,74.07,18500.0,73.75,74.12,73.72,74.07,18500.0
2013-08-06 11:30:00,74.05,74.05,73.86,74.05,14800.0,74.05,74.05,73.86,74.05,14800.0
2013-08-06 12:00:00,74.04,74.1,73.84,73.94,17600.0,74.04,74.1,73.84,73.94,17600.0
2013-08-06 12:30:00,73.94,74.0,73.75,73.93,18300.0,73.94,74.0,73.75,73.93,18300.0
2013-08-06 13:00:00,73.96,73.96,73.57,73.6,19100.0,73.96,73.96,73.57,73.6,19100.0
2013-08-06 13:30:00,73.59,73.86,73.44,73.54,38600.0,73.59,73.86,73.44,73.54,38600.0
2013-08-06 14:00:00,73.54,73.73,73.34,73.71,28500.0,73.54,73.73,73.34,73.71,28500.0
2013-08-06 14:30:00,73.7,73.91,73.66,73.74,30700.0,73.7,73.91,73.66,73.74,30700.0
2013-08-06 15:00:00,73.75,73.84,73.68,73.82,24900.0,73.75,73.84,73.68,73.82,24900.0
2013-08-06 15:30:00,73.82,73.88,73.67,73.85,59700.0,73.82,73.88,73.67,73.85,59700.0
2013-08-07 09:30:00,73.61,74.19,73.24,73.5,22000.0,73.61,74.19,73.24,73.5,22000.0
2013-08-07 10:00:00,73.47,73.57,73.13,73.32,47500.0,73.47,73.57,73.13,73.32,47500.0
2013-08-07 10:30:00,73.28,73.52,73.28,73.43,17700.0,73.28,73.52,73.28,73.43,17700.0
2013-08-07 11:00:00,73.48,73.77,73.47,73.67,16300.0,73.48,73.77,73.47,73.67,16300.0
2013-08-07 11:30:00,73.67,73.78,73.32,73.41,37500.0,73.67,73.78,73.32,73.41,37500.0
2013-08-07 12:00:00,73.44,73.55,73.35,73.45,21400.0,73.44,73.55,73.35,73.45,21400.0
2013-08-07 12:30:00,73.45,73.97,73.45,73.91,20200.0,73.45,73.97,73.45,73.91,20200.0
2013-08-07 13:00:00,73.93,74.04,73.89,73.96,10100.0,73.93,74.04,73.89,73.96,10100.0
2013-08-07 13:30:00,73.97,74.0,73.75,73.91,8700.0,73.97,74.0,73.75,73.91,8700.0
2013-08-07 14:00:00,73.94,73.94,73.45,73.48,16500.0,73.94,73.94,73.45,73.48,16500.0
2013-08-07 14:30:00,73.5,73.62,73.43,73.52,16400.0,73.5,73.62,73.43,73.52,16400.0
2013-08-07 15:00:00,73.5,73.51,73.3,73.4,14300.0,73.5,73.51,73.3,73.4,14300.0
2013-08-07 15:30:00,73.34,73.55,73.31,73.45,54500.0,73.34,73.55,73.31,73.45,54500.0
2013-08-08 09:30:00,74.14,74.14,73.4,73.42,12800.0,74.14,74.14,73.4,73.42,12800.0
2013-08-08 10:00:00,73.47,73.55,72.87,73.26,29700.0,73.47,73.55,72.87,73.26,29700.0
2013-08-08 10:30:00,73.29,73.36,72.95,73.18,12800.0,73.29,73.36,72.95,73.18,12800.0
2013-08-08 11:00:00,73.14,73.4,73.12,73.4,6600.0,73.14,73.4,73.12,73.4,6600.0
2013-08-08 11:30:00,73.37,73.49,73.19,73.32,36300.0,73.37,73.49,73.19,73.32,36300.0
2013-08-08 12:00:00,73.4,73.59,73.36,73.59,5700.0,73.4,73.59,73.36,73.59,5700.0
2013-08-08 12:30:00,73.59,73.59,73.22,73.29,7000.0,73.59,73.59,73.22,73.29,7000.0
2013-08-08 13:00:00,73.29,73.49,73.24,73.39,17700.0,73.29,73.49,73.24,73.39,17700.0
2013-08-08 13:30:00,73.39,73.39,73.16,73.33,7200.0,73.39,73.39,73.16,73.33,7200.0
2013-08-08 14:00:00,73.37,73.37,73.1,73.16,11900.0,73.37,73.37,73.1,73.16,11900.0
2013-08-08 14:30:00,73.16,73.45,73.16,73.28,14300.0,73.16,73.45,73.16,73.28,14300.0
2013-08-08 15:00:00,73.31,73.58,73.26,73.43,15600.0,73.31,73.58,73.26,73.43,15600.0
2013-08-08 15:30:00,73.43,73.43,73.24,73.26,34000.0,73.43,73.43,73.24,73.26,34000.0
2013-08-09 09:30:00,73.27,74.16,73.27,74.16,9200.0,73.27,74.16,73.27,74.16,9200.0
2013-08-09 10:00:00,74.15,74.17,73.58,73.92,8400.0,74.15,74.17,73.58,73.92,8400.0
2013-08-09 10:30:00,73.91,73.91,73.44,73.44,3500.0,73.91,73.91,73.44,73.44,3500.0
2013-08-09 11:00:00,73.51,73.69,73.07,73.2,8800.0,73.51,73.69,73.07,73.2,8800.0
2013-08-09 11:30:00,73.26,73.62,73.21,73.45,16700.0,73.26,73.62,73.21,73.45,16700.0
2013-08-09 12:00:00,73.57,73.79,73.53,73.72,5400.0,73.57,73.79,73.53,73.72,5400.0
2013-08-09 12:30:00,73.8,74.16,73.74,73.79,12600.0,73.8,74.16,73.74,73.79,12600.0
2013-08-09 13:00:00,73.74,73.88,73.54,73.84,5900.0,73.74,73.88,73.54,73.84,5900.0
2013-08-09 13:30:00,73.85,74.02,73.73,73.83,5500.0,73.85,74.02,73.73,73.83,5500.0
2013-08-09 14:00:00,73.83,73.89,73.68,73.73,10100.0,73.83,73.89,73.68,73.73,10100.0
2013-08-09 14:30:00,73.77,73.81,73.6,73.73,7800.0,73.77,73.81,73.6,73.73,7800.0
2013-08-09 15:00:00,73.72,73.82,73.66,73.78,11000.0,73.72,73.82,73.66,73.78,11000.0
2013-08-09 15:30:00,73.75,73.86,73.63,73.77,38300.0,73.75,73.86,73.63,73.77,38300.0
2013-08-12 09:30:00,73.66,73.75,73.21,73.44,26600.0,73.66,73.75,73.21,73.44,26600.0
2013-08-12 10:00:00,73.49,73.62,73.18,73.21,15200.0,73.49,73.62,73.18,73.21,15200.0
2013-08-12 10:30:00,73.16,73.74,73.15,73.38,24300.0,73.16,73.74,73.15,73.38,24300.0
2013-08-12 11:00:00,73.37,73.42,73.11,73.23,11000.0,73.37,73.42,73.11,73.23,11000.0
2013-08-12 11:30:00,73.22,73.51,73.13,73.48,14300.0,73.22,73.51,73.13,73.48,14300.0
2013-08-12 12:00:00,73.41,73.41,73.1,73.17,9700.0,73.41,73.41,73.1,73.17,9700.0
2013-08-12 12:30:00,73.09,73.54,72.91,73.54,9600.0,73.09,73.54,72.91,73.54,9600.0
2013-08-12 13:00:00,73.53,73.58,73.44,73.45,2900.0,73.53,73.58,73.44,73.45,2900.0
2013-08-12 13:30:00,73.4,73.47,73.25,73.31,5000.0,73.4,73.47,73.25,73.31,5000.0
2013-08-12 14:00:00,73.24,73.46,73.18,73.3,3200.0,73.24,73.46,73.18,73.3,3200.0
2013-08-12 14:30:00,73.39,73.48,73.25,73.48,5000.0,73.39,73.48,73.25,73.48,5000.0
2013-08-12 15:00:00,73.45,73.49,73.35,73.47,9000.0,73.45,73.49,73.35,73.47,9000.0
2013-08-12 15:30:00,73.44,73.73,73.44,73.55,46900.0,73.44,73.73,73.44,73.55,46900.0
2013-08-13 09:30:00,74.0,74.31,73.77,73.77,27800.0,74.0,74.31,73.77,73.77,27800.0
2013-08-13 10:00:00,73.72,73.86,73.33,73.73,28500.0,73.72,73.86,73.33,73.73,28500.0
2013-08-13 10:30:00,73.8,73.93,73.47,73.63,39600.0,73.8,73.93,73.47,73.63,39600.0
2013-08-13 11:00:00,73.63,73.92,73.52,73.83,42800.0,73.63,73.92,73.52,73.83,42800.0
2013-08-13 11:30:00,73.85,73.93,73.77,73.87,7000.0,73.85,73.93,73.77,73.87,7000.0
2013-08-13 12:00:00,73.85,73.85,73.58,73.72,14700.0,73.85,73.85,73.58,73.72,14700.0
2013-08-13 12:30:00,73.72,73.95,73.69,73.78,31200.0,73.72,73.95,73.69,73.78,31200.0
2013-08-13 13:00:00,73.81,74.08,73.77,73.96,18100.0,73.81,74.08,73.77,73.96,18100.0
2013-08-13 13:30:00,73.88,74.0,73.8,73.99,8400.0,73.88,74.0,73.8,73.99,8400.0
2013-08-13 14:00:00,73.94,74.06,73.9,74.0,10400.0,73.94,74.06,73.9,74.0,10400.0
2013-08-13 14:30:00,74.0,74.08,73.9,74.0,26200.0,74.0,74.08,73.9,74.0,26200.0
2013-08-13 15:00:00,74.02,74.1,73.95,74.0,19100.0,74.02,74.1,73.95,74.0,19100.0
2013-08-13 15:30:00,73.96,74.02,73.7,73.76,41600.0,73.96,74.02,73.7,73.76,41600.0
2013-08-14 09:30:00,73.9,74.08,73.54,73.81,12600.0,73.9,74.08,73.54,73.81,12600.0
2013-08-14 10:00:00,73.81,74.0,73.66,73.92,14000.0,73.81,74.0,73.66,73.92,14000.0
2013-08-14 10:30:00,73.95,73.97,73.29,73.3,42500.0,73.95,73.97,73.29,73.3,42500.0
2013-08-14 11:00:00,73.31,73.31,73.01,73.18,58100.0,73.31,73.31,73.01,73.18,58100.0
2013-08-14 11:30:00,73.17,73.26,73.1,73.19,16000.0,73.17,73.26,73.1,73.19,16000.0
2013-08-14 12:00:00,73.19,73.27,73.13,73.18,67000.0,73.19,73.27,73.13,73.18,67000.0
2013-08-14 12:30:00,73.18,73.22,73.11,73.19,30000.0,73.18,73.22,73.11,73.19,30000.0
2013-08-14 13:00:00,73.2,73.23,73.13,73.2,38000.0,73.2,73.23,73.13,73.2,38000.0
2013-08-14 13:30:00,73.2,73.2,73.0,73.08,103100.0,73.2,73.2,73.0,73.08,103100.0
2013-08-14 14:00:00,73.08,73.31,73.03,73.2,229300.0,73.08,73.31,73.03,73.2,229300.0
2013-08-14 14:30:00,73.23,73.33,73.05,73.05,20900.0,73.23,73.33,73.05,73.05,20900.0
2013-08-14 15:00:00,73.07,73.09,72.92,72.94,28500.0,73.07,73.09,72.92,72.94,28500.0
2013-08-14 15:30:00,72.96,72.97,72.78,72.79,47100.0,72.96,72.97,72.78,72.79,47100.0
2013-08-15 09:30:00,72.35,72.35,71.07,71.25,24300.0,72.35,72.35,71.07,71.25,24300.0
2013-08-15 10:00:00,71.25,71.83,71.01,71.81,24400.0,71.25,71.83,71.01,71.81,24400.0
2013-08-15 10:30:00,71.76,72.07,71.4,71.43,32900.0,71.76,72.07,71.4,71.43,32900.0
2013-08-15 11:00:00,71.37,71.63,71.24,71.25,31900.0,71.37,71.63,71.24,71.25,31900.0
2013-08-15 11:30:00,71.2,71.52,71.16,71.25,31800.0,71.2,71.52,71.16,71.25,31800.0
2013-08-15 12:00:00,71.25,71.32,70.83,71.04,36300.0,71.25,71.32,70.83,71.04,36300.0
2013-08-15 12:30:00,70.97,71.3,70.74,71.09,45800.0,70.97,71.3,70.74,71.09,45800.0
2013-08-15 13:00:00,71.09,71.35,70.89,71.28,54700.0,71.09,71.35,70.89,71.28,54700.0
2013-08-15 13:30:00,71.25,71.64,71.19,71.57,26100.0,71.25,71.64,71.19,71.57,26100.0
2013-08-15 14:00:00,71.6,71.6,71.07,71.2,15600.0,71.6,71.6,71.07,71.2,15600.0
2013-08-15 14:30:00,71.21,71.57,71.13,71.36,22500.0,71.21,71.57,71.13,71.36,22500.0
2013-08-15 15:00:00,71.32,71.36,71.02,71.09,17500.0,71.32,71.36,71.02,71.09,17500.0
2013-08-15 15:30:00,71.13,71.26,71.05,71.13,52300.0,71.13,71.26,71.05,71.13,52300.0
2013-08-16 09:30:00,71.08,71.42,70.58,71.06,22200.0,71.08,71.42,70.58,71.06,22200.0
2013-08-16 10:00:00,70.93,71.79,70.84,71.69,94200.0,70.93,71.79,70.84,71.69,94200.0
2013-08-16 10:30:00,71.73,71.91,71.69,71.86,6900.0,71.73,71.91,71.69,71.86,6900.0
2013-08-16 11:00:00,71.89,71.89,71.71,71.8,14700.0,71.89,71.89,71.71,71.8,14700.0
2013-08-16 11:30:00,71.8,72.13,71.71,72.13,30200.0,71.8,72.13,71.71,72.13,30200.0
2013-08-16 12:00:00,72.13,72.38,72.03,72.25,11100.0,72.13,72.38,72.03,72.25,11100.0
2013-08-16 12:30:00,72.21,72.22,72.05,72.15,25100.0,72.21,72.22,72.05,72.15,25100.0
2013-08-16 13:00:00,72.12,72.24,72.06,72.19,21100.0,72.12,72.24,72.06,72.19,21100.0
2013-08-16 13:30:00,72.19,72.2,72.05,72.14,16400.0,72.19,72.2,72.05,72.14,16400.0
2013-08-16 14:00:00,72.14,72.14,71.51,71.61,23500.0,72.14,72.14,71.51,71.61,23500.0
2013-08-16 14:30:00,71.64,71.71,71.47,71.71,6900.0,71.64,71.71,71.47,71.71,6900.0
2013-08-16 15:00:00,71.65,71.78,71.63,71.64,8600.0,71.65,71.78,71.63,71.64,8600.0
2013-08-16 15:30:00,71.66,71.72,71.15,71.21,39900.0,71.66,71.72,71.15,71.21,39900.0
2013-08-19 09:30:00,71.01,71.84,70.93,71.8,23800.0,71.01,71.84,70.93,71.8,23800.0
2013-08-19 10:00:00,71.97,72.0,71.65,71.79,12500.0,71.97,72.0,71.65,71.79,12500.0
2013-08-19 10:30:00,71.8,71.98,71.67,71.83,46300.0,71.8,71.98,71.67,71.83,46300.0
2013-08-19 11:00:00,71.83,72.36,71.73,71.87,28200.0,71.83,72.36,71.73,71.87,28200.0
2013-08-19 11:30:00,71.8,71.81,71.59,71.61,9000.0,71.8,71.81,71.59,71.61,9000.0
2013-08-19 12:00:00,71.5,71.72,71.44,71.62,6700.0,71.5,71.72,71.44,71.62,6700.0
2013-08-19 12:30:00,71.49,71.83,71.49,71.61,12300.0,71.49,71.83,71.49,71.61,12300.0
2013-08-19 13:00:00,71.6,71.72,71.39,71.42,9600.0,71.6,71.72,71.39,71.42,9600.0
2013-08-19 13:30:00,71.44,71.44,71.3,71.4,5900.0,71.44,71.44,71.3,71.4,5900.0
2013-08-19 14:00:00,71.4,71.42,71.25,71.31,7400.0,71.4,71.42,71.25,71.31,7400.0
2013-08-19 14:30:00,71.3,71.32,71.11,71.18,8600.0,71.3,71.32,71.11,71.18,8600.0
2013-08-19 15:00:00,71.21,71.22,70.93,70.93,15900.0,71.21,71.22,70.93,70.93,15900.0
2013-08-19 15:30:00,70.97,71.03,70.73,70.75,32000.0,70.97,71.03,70.73,70.75,32000.0
2013-08-20 09:30:00,70.62,70.99,70.62,70.81,6900.0,70.62,70.99,70.62,70.81,6900.0
2013-08-20 10:00:00,70.85,71.25,70.77,71.25,5200.0,70.85,71.25,70.77,71.25,5200.0
2013-08-20 10:30:00,71.12,71.59,71.1,71.54,16100.0,71.12,71.59,71.1,71.54,16100.0
2013-08-20 11:00:00,71.58,71.79,71.42,71.7,26700.0,71.58,71.79,71.42,71.7,26700.0
2013-08-20 11:30:00,71.67,72.25,71.6,72.22,21900.0,71.67,72.25,71.6,72.22,21900.0
2013-08-20 12:00:00,72.22,72.47,72.2,72.36,29600.0,72.22,72.47,72.2,72.36,29600.0
2013-08-20 12:30:00,72.36,72.58,72.21,72.38,30400.0,72.36,72.58,72.21,72.38,30400.0
2013-08-20 13:00:00,72.35,72.4,71.94,72.07,22600.0,72.35,72.4,71.94,72.07,22600.0
2013-08-20 13:30:00,72.11,72.15,71.94,72.13,5300.0,72.11,72.15,71.94,72.13,5300.0
2013-08-20 14:00:00,72.12,72.23,71.92,72.05,10600.0,72.12,72.23,71.92,72.05,10600.0
2013-08-20 14:30:00,72.04,72.16,71.91,72.16,21300.0,72.04,72.16,71.91,72.16,21300.0
2013-08-20 15:00:00,72.16,72.25,72.06,72.19,16300.0,72.16,72.25,72.06,72.19,16300.0
2013-08-20 15:30:00,72.22,72.22,71.93,72.07,46700.0,72.22,72.22,71.93,72.07,46700.0
2013-08-21 09:30:00,71.59,72.26,71.2,71.65,21100.0,71.59,72.26,71.2,71.65,21100.0
2013-08-21 10:00:00,71.7,72.1,71.63,71.9,8900.0,71.7,72.1,71.63,71.9,8900.0
2013-08-21 10:30:00,71.85,72.11,71.73,71.85,23400.0,71.85,72.11,71.73,71.85,23400.0
2013-08-21 11:00:00,71.84,71.88,71.59,71.85,17900.0,71.84,71.88,71.59,71.85,17900.0
2013-08-21 11:30:00,71.86,71.97,71.5,71.61,20700.0,71.86,71.97,71.5,71.61,20700.0
2013-08-21 12:00:00,71.68,71.93,71.68,71.77,19100.0,71.68,71.93,71.68,71.77,19100.0
2013-08-21 12:30:00,71.84,71.96,71.81,71.84,10700.0,71.84,71.96,71.81,71.84,10700.0
2013-08-21 13:00:00,71.85,72.1,71.85,71.93,7800.0,71.85,72.1,71.85,71.93,7800.0
2013-08-21 13:30:00,71.93,72.0,71.9,71.96,5300.0,71.93,72.0,71.9,71.96,5300.0
2013-08-21 14:00:00,71.91,72.0,71.41,71.97,23400.0,71.91,72.0,71.41,71.97,23400.0
2013-08-21 14:30:00,71.98,72.85,71.95,72.39,18000.0,71.98,72.85,71.95,72.39,18000.0
2013-08-21 15:00:00,72.35,72.54,72.18,72.18,19200.0,72.35,72.54,72.18,72.18,19200.0
2013-08-21 15:30:00,72.19,72.23,71.82,71.97,37500.0,72.19,72.23,71.82,71.97,37500.0
2013-08-22 09:30:00,72.05,72.58,71.95,72.07,93200.0,72.05,72.58,71.95,72.07,93200.0
2013-08-22 10:00:00,72.11,72.44,71.79,72.26,72400.0,72.11,72.44,71.79,72.26,72400.0
2013-08-22 10:30:00,72.11,72.56,71.98,72.39,20600.0,72.11,72.56,71.98,72.39,20600.0
2013-08-22 11:00:00,72.58,72.67,72.3,72.52,48100.0,72.58,72.67,72.3,72.52,48100.0
2013-08-22 11:30:00,72.5,72.53,72.41,72.5,5200.0,72.5,72.53,72.41,72.5,5200.0
2013-08-22 12:00:00,72.47,72.68,72.42,72.58,6800.0,72.47,72.68,72.42,72.58,6800.0
2013-08-22 12:30:00,72.58,72.58,72.58,72.58,0.0,72.58,72.58,72.58,72.58,0.0
2013-08-22 13:00:00,72.58,72.58,72.58,72.58,0.0,72.58,72.58,72.58,72.58,0.0
2013-08-22 13:30:00,72.58,72.58,72.58,72.58,0.0,72.58,72.58,72.58,72.58,0.0
2013-08-22 14:00:00,72.6,72.6,72.6,72.6,200.0,72.6,72.6,72.6,72.6,200.0
2013-08-22 14:30:00,72.6,72.6,72.6,72.6,0.0,72.6,72.6,72.6,72.6,0.0
2013-08-22 15:00:00,73.02,73.02,72.51,72.51,3300.0,73.02,73.02,72.51,72.51,3300.0
2013-08-22 15:30:00,72.64,73.03,72.58,72.62,34900.0,72.64,73.03,72.58,72.62,34900.0
2013-08-23 09:30:00,72.85,73.44,72.1,72.21,9900.0,72.85,73.44,72.1,72.21,9900.0
2013-08-23 10:00:00,72.21,72.34,71.55,71.73,13500.0,72.21,72.34,71.55,71.73,13500.0
2013-08-23 10:30:00,71.72,72.2,71.61,72.11,11700.0,71.72,72.2,71.61,72.11,11700.0
2013-08-23 11:00:00,72.05,72.08,71.88,72.03,9300.0,72.05,72.08,71.88,72.03,9300.0
2013-08-23 11:30:00,72.0,72.02,71.88,72.0,19800.0,72.0,72.02,71.88,72.0,19800.0
2013-08-23 12:00:00,72.06,72.09,71.82,71.88,12300.0,72.06,72.09,71.82,71.88,12300.0
2013-08-23 12:30:00,71.88,71.97,71.78,71.9,9900.0,71.88,71.97,71.78,71.9,9900.0
2013-08-23 13:00:00,71.87,71.91,71.77,71.84,9000.0,71.87,71.91,71.77,71.84,9000.0
2013-08-23 13:30:00,71.85,71.85,71.71,71.76,16000.0,71.85,71.85,71.71,71.76,16000.0
2013-08-23 14:00:00,71.76,71.76,71.55,71.63,6500.0,71.76,71.76,71.55,71.63,6500.0
2013-08-23 14:30:00,71.6,71.67,71.49,71.67,5500.0,71.6,71.67,71.49,71.67,5500.0
2013-08-23 15:00:00,71.55,71.64,71.51,71.59,7800.0,71.55,71.64,71.51,71.59,7800.0
2013-08-23 15:30:00,71.59,71.77,71.57,71.66,47900.0,71.59,71.77,71.57,71.66,47900.0
2013-08-26 09:30:00,72.04,72.17,71.66,72.02,10100.0,72.04,72.17,71.66,72.02,10100.0
2013-08-26 10:00:00,72.02,72.61,72.02,72.51,15200.0,72.02,72.61,72.02,72.51,15200.0
2013-08-26 10:30:00,72.52,73.35,72.5,73.25,13000.0,72.52,73.35,72.5,73.25,13000.0
2013-08-26 11:00:00,73.24,73.67,73.22,73.65,19800.0,73.24,73.67,73.22,73.65,19800.0
2013-08-26 11:30:00,73.65,73.71,73.45,73.63,10300.0,73.65,73.71,73.45,73.63,10300.0
2013-08-26 12:00:00,73.63,73.64,73.43,73.52,6900.0,73.63,73.64,73.43,73.52,6900.0
2013-08-26 12:30:00,73.49,73.72,73.49,73.72,11900.0,73.49,73.72,73.49,73.72,11900.0
2013-08-26 13:00:00,73.68,73.68,73.37,73.43,7100.0,73.68,73.68,73.37,73.43,7100.0
2013-08-26 13:30:00,73.41,73.69,73.24,73.67,31700.0,73.41,73.69,73.24,73.67,31700.0
2013-08-26 14:00:00,73.68,73.81,73.54,73.73,9200.0,73.68,73.81,73.54,73.73,9200.0
2013-08-26 14:30:00,73.73,73.85,73.57,73.75,12000.0,73.73,73.85,73.57,73.75,12000.0
2013-08-26 15:00:00,73.78,73.82,73.02,73.22,25100.0,73.78,73.82,73.02,73.22,25100.0
2013-08-26 15:30:00,73.18,73.52,73.18,73.39,45900.0,73.18,73.52,73.18,73.39,45900.0
2013-08-27 09:30:00,72.56,72.98,71.66,72.33,21100.0,72.56,72.98,71.66,72.33,21100.0
2013-08-27 10:00:00,72.3,72.45,71.94,71.99,26000.0,72.3,72.45,71.94,71.99,26000.0
2013-08-27 10:30:00,71.99,72.36,71.94,72.33,18600.0,71.99,72.36,71.94,72.33,18600.0
2013-08-27 11:00:00,72.3,72.3,71.83,72.12,13400.0,72.3,72.3,71.83,72.12,13400.0
2013-08-27 11:30:00,72.16,72.16,71.7,71.74,11000.0,72.16,72.16,71.7,71.74,11000.0
2013-08-27 12:00:00,71.68,71.74,71.5,71.73,39700.0,71.68,71.74,71.5,71.73,39700.0
2013-08-27 12:30:00,71.7,71.95,71.55,71.55,11800.0,71.7,71.95,71.55,71.55,11800.0
2013-08-27 13:00:00,71.52,71.61,71.12,71.41,14500.0,71.52,71.61,71.12,71.41,14500.0
2013-08-27 13:30:00,71.43,71.45,71.24,71.28,21300.0,71.43,71.45,71.24,71.28,21300.0
2013-08-27 14:00:00,71.19,71.19,70.85,71.0,9800.0,71.19,71.19,70.85,71.0,9800.0
2013-08-27 14:30:00,71.01,71.42,70.91,71.3,18700.0,71.01,71.42,70.91,71.3,18700.0
2013-08-27 15:00:00,71.23,71.49,71.13,71.21,18100.0,71.23,71.49,71.13,71.21,18100.0
2013-08-27 15:30:00,71.26,71.41,71.2,71.28,35300.0,71.26,71.41,71.2,71.28,35300.0
2013-08-28 09:30:00,71.33,71.62,70.34,71.51,13200.0,71.33,71.62,70.34,71.51,13200.0
2013-08-28 10:00:00,71.6,71.77,71.43,71.69,12800.0,71.6,71.77,71.43,71.69,12800.0
2013-08-28 10:30:00,71.53,71.78,71.52,71.61,12900.0,71.53,71.78,71.52,71.61,12900.0
2013-08-28 11:00:00,71.65,71.83,71.59,71.75,8700.0,71.65,71.83,71.59,71.75,8700.0
2013-08-28 11:30:00,71.75,72.06,71.65,71.99,9800.0,71.75,72.06,71.65,71.99,9800.0
2013-08-28 12:00:00,71.97,72.03,71.87,71.93,10700.0,71.97,72.03,71.87,71.93,10700.0
2013-08-28 12:30:00,72.0,72.25,71.95,72.23,6600.0,72.0,72.25,71.95,72.23,6600.0
2013-08-28 13:00:00,72.23,72.35,71.96,72.29,10600.0,72.23,72.35,71.96,72.29,10600.0
2013-08-28 13:30:00,72.29,72.3,71.91,72.11,15600.0,72.29,72.3,71.91,72.11,15600.0
2013-08-28 14:00:00,72.1,72.24,72.0,72.08,9800.0,72.1,72.24,72.0,72.08,9800.0
2013-08-28 14:30:00,72.07,72.13,71.9,72.03,23200.0,72.07,72.13,71.9,72.03,23200.0
2013-08-28 15:00:00,72.03,72.36,72.03,72.28,21600.0,72.03,72.36,72.03,72.28,21600.0
2013-08-28 15:30:00,72.3,72.38,72.16,72.21,51300.0,72.3,72.38,72.16,72.21,51300.0
2013-08-29 09:30:00,72.11,72.85,71.66,72.46,21600.0,72.11,72.85,71.66,72.46,21600.0
2013-08-29 10:00:00,72.55,73.1,72.52,72.95,20500.0,72.55,73.1,72.52,72.95,20500.0
2013-08-29 10:30:00,72.89,73.75,72.76,73.75,24800.0,72.89,73.75,72.76,73.75,24800.0
2013-08-29 11:00:00,73.65,73.81,73.32,73.6,8200.0,73.65,73.81,73.32,73.6,8200.0
2013-08-29 11:30:00,73.66,73.67,73.28,73.39,29300.0,73.66,73.67,73.28,73.39,29300.0
2013-08-29 12:00:00,73.37,73.44,73.15,73.24,18800.0,73.37,73.44,73.15,73.24,18800.0
2013-08-29 12:30:00,73.22,73.26,72.96,73.26,32600.0,73.22,73.26,72.96,73.26,32600.0
2013-08-29 13:00:00,73.26,73.52,73.04,73.2,13800.0,73.26,73.52,73.04,73.2,13800.0
2013-08-29 13:30:00,73.19,73.26,73.08,73.17,16400.0,73.19,73.26,73.08,73.17,16400.0
2013-08-29 14:00:00,73.2,73.39,73.12,73.28,6200.0,73.2,73.39,73.12,73.28,6200.0
2013-08-29 14:30:00,73.32,73.5,73.24,73.25,7100.0,73.32,73.5,73.24,73.25,7100.0
2013-08-29 15:00:00,73.26,73.27,73.01,73.13,14800.0,73.26,73.27,73.01,73.13,14800.0
2013-08-29 15:30:00,73.13,73.19,72.96,73.12,41000.0,73.13,73.19,72.96,73.12,41000.0
2013-08-30 09:30:00,73.27,73.27,72.26,72.31,8500.0,73.27,73.27,72.26,72.31,8500.0
2013-08-30 10:00:00,72.31,72.46,72.0,72.44,9600.0,72.31,72.46,72.0,72.44,9600.0
2013-08-30 10:30:00,72.48,72.61,72.2,72.27,9800.0,72.48,72.61,72.2,72.27,9800.0
2013-08-30 11:00:00,72.27,72.27,71.99,72.01,11600.0,72.27,72.27,71.99,72.01,11600.0
2013-08-30 11:30:00,71.99,72.08,71.68,71.82,11500.0,71.99,72.08,71.68,71.82,11500.0
2013-08-30 12:00:00,71.75,71.84,71.7,71.72,5100.0,71.75,71.84,71.7,71.72,5100.0
2013-08-30 12:30:00,71.78,71.78,71.57,71.71,7500.0,71.78,71.78,71.57,71.71,7500.0
2013-08-30 13:00:00,71.69,71.74,71.21,71.66,11600.0,71.69,71.74,71.21,71.66,11600.0
2013-08-30 13:30:00,71.69,71.86,71.49,71.49,7100.0,71.69,71.86,71.49,71.49,7100.0
2013-08-30 14:00:00,71.48,71.61,71.45,71.5,12000.0,71.48,71.61,71.45,71.5,12000.0
2013-08-30 14:30:00,71.5,71.5,71.14,71.24,17900.0,71.5,71.5,71.14,71.24,17900.0
2013-08-30 15:00:00,71.26,71.34,71.17,71.26,14700.0,71.26,71.34,71.17,71.26,14700.0
2013-08-30 15:30:00,71.23,71.24,70.68,70.91,66700.0,71.23,71.24,70.68,70.91,66700.0
2013-09-03 09:30:00,71.79,71.9,71.44,71.61,15400.0,71.79,71.9,71.44,71.61,15400.0
2013-09-03 10:00:00,71.6,71.67,71.0,71.11,17300.0,71.6,71.67,71.0,71.11,17300.0
2013-09-03 10:30:00,71.01,72.15,71.0,71.99,19100.0,71.01,72.15,71.0,71.99,19100.0
2013-09-03 11:00:00,72.07,72.13,71.33,71.6,19900.0,72.07,72.13,71.33,71.6,19900.0
2013-09-03 11:30:00,71.61,71.88,71.51,71.67,28700.0,71.61,71.88,71.51,71.67,28700.0
2013-09-03 12:00:00,71.56,71.96,71.5,71.75,32500.0,71.56,71.96,71.5,71.75,32500.0
2013-09-03 12:30:00,71.76,72.06,71.57,71.7,13300.0,71.76,72.06,71.57,71.7,13300.0
2013-09-03 13:00:00,71.58,71.84,71.46,71.56,19300.0,71.58,71.84,71.46,71.56,19300.0
2013-09-03 13:30:00,71.56,71.7,71.31,71.31,19600.0,71.56,71.7,71.31,71.31,19600.0
2013-09-03 14:00:00,71.33,71.57,70.95,71.18,20400.0,71.33,71.57,70.95,71.18,20400.0
2013-09-03 14:30:00,71.1,71.58,70.97,71.57,23900.0,71.1,71.58,70.97,71.57,23900.0
2013-09-03 15:00:00,71.62,72.19,71.62,72.1,30800.0,71.62,72.19,71.62,72.1,30800.0
2013-09-03 15:30:00,72.02,72.64,71.83,71.96,84400.0,72.02,72.64,71.83,71.96,84400.0
2013-09-04 09:30:00,72.38,72.86,72.03,72.77,12000.0,72.38,72.86,72.03,72.77,12000.0
2013-09-04 10:00:00,72.8,73.16,72.64,72.75,13700.0,72.8,73.16,72.64,72.75,13700.0
2013-09-04 10:30:00,72.92,73.03,72.67,72.92,8000.0,72.92,73.03,72.67,72.92,8000.0
2013-09-04 11:00:00,72.92,73.64,72.84,72.96,15500.0,72.92,73.64,72.84,72.96,15500.0
2013-09-04 11:30:00,72.94,73.44,72.94,73.44,6100.0,72.94,73.44,72.94,73.44,6100.0
2013-09-04 12:00:00,73.49,73.49,73.17,73.26,5200.0,73.49,73.49,73.17,73.26,5200.0
2013-09-04 12:30:00,73.27,73.41,72.97,72.97,7200.0,73.27,73.41,72.97,72.97,7200.0
2013-09-04 13:00:00,72.95,73.45,72.95,73.44,8300.0,72.95,73.45,72.95,73.44,8300.0
2013-09-04 13:30:00,73.44,73.44,72.94,72.94,17500.0,73.44,73.44,72.94,72.94,17500.0
2013-09-04 14:00:00,73.02,73.4,72.94,73.4,11600.0,73.02,73.4,72.94,73.4,11600.0
2013-09-04 14:30:00,73.34,73.45,73.21,73.45,12500.0,73.34,73.45,73.21,73.45,12500.0
2013-09-04 15:00:00,73.45,73.46,73.25,73.29,31100.0,73.45,73.46,73.25,73.29,31100.0
2013-09-04 15:30:00,73.27,73.65,73.27,73.51,54900.0,73.27,73.65,73.27,73.51,54900.0
2013-09-05 09:30:00,73.13,73.74,73.05,73.66,22700.0,73.13,73.74,73.05,73.66,22700.0
2013-09-05 10:00:00,73.6,73.75,73.15,73.75,17100.0,73.6,73.75,73.15,73.75,17100.0
2013-09-05 10:30:00,73.78,73.78,73.06,73.06,19000.0,73.78,73.78,73.06,73.06,19000.0
2013-09-05 11:00:00,73.07,73.18,72.85,73.11,30900.0,73.07,73.18,72.85,73.11,30900.0
2013-09-05 11:30:00,73.06,73.74,73.06,73.64,14300.0,73.06,73.74,73.06,73.64,14300.0
2013-09-05 12:00:00,73.53,73.72,73.53,73.62,8400.0,73.53,73.72,73.53,73.62,8400.0
2013-09-05 12:30:00,73.61,74.03,73.61,74.02,9700.0,73.61,74.03,73.61,74.02,9700.0
2013-09-05 13:00:00,73.98,74.11,73.82,74.1,9600.0,73.98,74.11,73.82,74.1,9600.0
2013-09-05 13:30:00,74.11,74.28,73.97,74.14,14300.0,74.11,74.28,73.97,74.14,14300.0
2013-09-05 14:00:00,74.14,74.35,74.11,74.35,9300.0,74.14,74.35,74.11,74.35,9300.0
2013-09-05 14:30:00,74.37,74.51,74.36,74.44,15800.0,74.37,74.51,74.36,74.44,15800.0
2013-09-05 15:00:00,74.45,74.45,74.18,74.43,25400.0,74.45,74.45,74.18,74.43,25400.0
2013-09-05 15:30:00,74.48,74.52,74.12,74.14,50800.0,74.48,74.52,74.12,74.14,50800.0
2013-09-06 09:30:00,74.29,74.29,72.28,72.85,27800.0,74.29,74.29,72.28,72.85,27800.0
2013-09-06 10:00:00,72.92,73.51,72.29,73.27,38500.0,72.92,73.51,72.29,73.27,38500.0
2013-09-06 10:30:00,73.31,73.73,73.1,73.57,15200.0,73.31,73.73,73.1,73.57,15200.0
2013-09-06 11:00:00,73.73,73.73,73.25,73.26,19800.0,73.73,73.73,73.25,73.26,19800.0
2013-09-06 11:30:00,73.32,73.37,72.87,73.02,24300.0,73.32,73.37,72.87,73.02,24300.0
2013-09-06 12:00:00,73.03,73.12,72.89,72.91,12500.0,73.03,73.12,72.89,72.91,12500.0
2013-09-06 12:30:00,72.92,73.01,72.75,72.99,11600.0,72.92,73.01,72.75,72.99,11600.0
2013-09-06 13:00:00,72.99,73.33,72.99,73.2,13200.0,72.99,73.33,72.99,73.2,13200.0
2013-09-06 13:30:00,73.23,73.4,73.18,73.31,24500.0,73.23,73.4,73.18,73.31,24500.0
2013-09-06 14:00:00,73.37,73.62,73.3,73.6,10200.0,73.37,73.62,73.3,73.6,10200.0
2013-09-06 14:30:00,73.64,73.78,73.54,73.55,6800.0,73.64,73.78,73.54,73.55,6800.0
2013-09-06 15:00:00,73.6,73.77,73.4,73.77,12900.0,73.6,73.77,73.4,73.77,12900.0
2013-09-06 15:30:00,73.77,73.92,73.49,73.66,48800.0,73.77,73.92,73.49,73.66,48800.0
2013-09-09 09:30:00,73.47,74.09,73.36,73.97,15500.0,73.47,74.09,73.36,73.97,15500.0
2013-09-09 10:00:00,74.06,74.27,73.51,73.9,13000.0,74.06,74.27,73.51,73.9,13000.0
2013-09-09 10:30:00,73.85,73.87,73.58,73.58,4500.0,73.85,73.87,73.58,73.58,4500.0
2013-09-09 11:00:00,73.59,74.12,73.59,74.08,10300.0,73.59,74.12,73.59,74.08,10300.0
2013-09-09 11:30:00,74.01,74.2,73.75,74.05,12100.0,74.01,74.2,73.75,74.05,12100.0
2013-09-09 12:00:00,74.15,74.32,74.01,74.32,7700.0,74.15,74.32,74.01,74.32,7700.0
2013-09-09 12:30:00,74.22,74.45,74.03,74.45,12000.0,74.22,74.45,74.03,74.45,12000.0
2013-09-09 13:00:00,74.46,74.63,74.34,74.58,8400.0,74.46,74.63,74.34,74.58,8400.0
2013-09-09 13:30:00,74.62,74.65,74.48,74.65,13100.0,74.62,74.65,74.48,74.65,13100.0
2013-09-09 14:00:00,74.65,75.23,74.57,75.23,25500.0,74.65,75.23,74.57,75.23,25500.0
2013-09-09 14:30:00,75.2,75.27,75.09,75.18,15000.0,75.2,75.27,75.09,75.18,15000.0
2013-09-09 15:00:00,75.1,75.5,75.09,75.45,45400.0,75.1,75.5,75.09,75.45,45400.0
2013-09-09 15:30:00,75.45,75.79,75.41,75.75,102000.0,75.45,75.79,75.41,75.75,102000.0
2013-09-10 09:30:00,76.61,76.66,75.37,75.37,24700.0,76.61,76.66,75.37,75.37,24700.0
2013-09-10 10:00:00,75.41,75.88,75.23,75.84,16900.0,75.41,75.88,75.23,75.84,16900.0
2013-09-10 10:30:00,75.8,76.13,75.5,76.06,16900.0,75.8,76.13,75.5,76.06,16900.0
2013-09-10 11:00:00,75.99,76.56,75.99,76.56,29900.0,75.99,76.56,75.99,76.56,29900.0
2013-09-10 11:30:00,76.54,76.64,75.98,76.21,51400.0,76.54,76.64,75.98,76.21,51400.0
2013-09-10 12:00:00,76.25,76.54,75.89,76.54,38500.0,76.25,76.54,75.89,76.54,38500.0
2013-09-10 12:30:00,76.54,76.86,76.32,76.86,22100.0,76.54,76.86,76.32,76.86,22100.0
2013-09-10 13:00:00,76.85,76.86,76.32,76.84,37200.0,76.85,76.86,76.32,76.84,37200.0
2013-09-10 13:30:00,76.84,76.87,76.63,76.77,25000.0,76.84,76.87,76.63,76.77,25000.0
2013-09-10 14:00:00,76.75,76.9,76.61,76.75,29600.0,76.75,76.9,76.61,76.75,29600.0
2013-09-10 14:30:00,76.79,76.81,76.65,76.8,27200.0,76.79,76.81,76.65,76.8,27200.0
2013-09-10 15:00:00,76.8,76.99,76.77,76.99,27600.0,76.8,76.99,76.77,76.99,27600.0
2013-09-10 15:30:00,76.99,77.17,76.81,77.17,92700.0,76.99,77.17,76.81,77.17,92700.0
2013-09-11 09:30:00,77.18,78.38,76.95,78.09,53000.0,77.18,78.38,76.95,78.09,53000.0
2013-09-11 10:00:00,78.12,78.23,76.3,76.3,33900.0,78.12,78.23,76.3,76.3,33900.0
2013-09-11 10:30:00,76.23,76.99,76.23,76.59,18900.0,76.23,76.99,76.23,76.59,18900.0
2013-09-11 11:00:00,76.54,77.34,76.45,77.24,27000.0,76.54,77.34,76.45,77.24,27000.0
2013-09-11 11:30:00,77.08,77.62,76.8,77.4,26400.0,77.08,77.62,76.8,77.4,26400.0
2013-09-11 12:00:00,77.34,77.63,77.01,77.53,25300.0,77.34,77.63,77.01,77.53,25300.0
2013-09-11 12:30:00,77.65,77.68,77.01,77.11,22400.0,77.65,77.68,77.01,77.11,22400.0
2013-09-11 13:00:00,77.11,77.53,77.08,77.53,31400.0,77.11,77.53,77.08,77.53,31400.0
2013-09-11 13:30:00,77.53,77.65,77.39,77.65,22800.0,77.53,77.65,77.39,77.65,22800.0
2013-09-11 14:00:00,77.65,77.72,77.38,77.63,21200.0,77.65,77.72,77.38,77.63,21200.0
2013-09-11 14:30:00,77.67,77.73,77.44,77.46,35000.0,77.67,77.73,77.44,77.46,35000.0
2013-09-11 15:00:00,77.45,77.45,77.22,77.34,37100.0,77.45,77.45,77.22,77.34,37100.0
2013-09-11 15:30:00,77.39,77.5,77.31,77.38,124100.0,77.39,77.5,77.31,77.38,124100.0
2013-09-12 09:30:00,77.36,77.92,76.34,76.83,94300.0,77.36,77.92,76.34,76.83,94300.0
2013-09-12 10:00:00,76.82,77.12,76.72,77.09,11700.0,76.82,77.12,76.72,77.09,11700.0
2013-09-12 10:30:00,77.09,77.12,76.76,76.91,16700.0,77.09,77.12,76.76,76.91,16700.0
2013-09-12 11:00:00,76.94,77.0,76.67,76.93,11400.0,76.94,77.0,76.67,76.93,11400.0
2013-09-12 11:30:00,76.93,77.0,76.18,76.85,18300.0,76.93,77.0,76.18,76.85,18300.0
2013-09-12 12:00:00,76.71,76.72,76.4,76.4,9900.0,76.71,76.72,76.4,76.4,9900.0
2013-09-12 12:30:00,76.5,76.78,76.5,76.78,3600.0,76.5,76.78,76.5,76.78,3600.0
2013-09-12 13:00:00,76.8,76.96,76.79,76.85,14200.0,76.8,76.96,76.79,76.85,14200.0
2013-09-12 13:30:00,76.89,76.89,76.72,76.79,2300.0,76.89,76.89,76.72,76.79,2300.0
2013-09-12 14:00:00,76.74,76.87,76.59,76.87,9800.0,76.74,76.87,76.59,76.87,9800.0
2013-09-12 14:30:00,76.89,77.19,76.82,77.17,8300.0,76.89,77.19,76.82,77.17,8300.0
2013-09-12 15:00:00,77.15,77.15,76.88,76.92,11400.0,77.15,77.15,76.88,76.92,11400.0
2013-09-12 15:30:00,76.91,77.25,76.88,77.11,51500.0,76.91,77.25,76.88,77.11,51500.0
2013-09-13 09:30:00,77.78,77.95,77.17,77.88,27900.0,77.78,77.95,77.17,77.88,27900.0
2013-09-13 10:00:00,77.86,77.86,76.87,77.0,17100.0,77.86,77.86,76.87,77.0,17100.0
2013-09-13 10:30:00,76.99,77.51,76.99,77.24,11500.0,76.99,77.51,76.99,77.24,11500.0
2013-09-13 11:00:00,77.32,77.82,77.32,77.72,11500.0,77.32,77.82,77.32,77.72,11500.0
2013-09-13 11:30:00,77.5,77.68,77.4,77.46,10800.0,77.5,77.68,77.4,77.46,10800.0
2013-09-13 12:00:00,77.43,77.54,77.34,77.4,12400.0,77.43,77.54,77.34,77.4,12400.0
2013-09-13 12:30:00,77.4,77.4,77.08,77.2,10100.0,77.4,77.4,77.08,77.2,10100.0
2013-09-13 13:00:00,77.22,77.47,77.11,77.2,10700.0,77.22,77.47,77.11,77.2,10700.0
2013-09-13 13:30:00,77.12,77.43,77.12,77.42,12100.0,77.12,77.43,77.12,77.42,12100.0
2013-09-13 14:00:00,77.42,77.53,77.35,77.46,5200.0,77.42,77.53,77.35,77.46,5200.0
2013-09-13 14:30:00,77.39,77.65,77.36,77.54,9700.0,77.39,77.65,77.36,77.54,9700.0
2013-09-13 15:00:00,77.51,77.59,77.46,77.51,9700.0,77.51,77.59,77.46,77.51,9700.0
2013-09-13 15:30:00,77.52,77.64,77.49,77.59,29400.0,77.52,77.64,77.49,77.59,29400.0
2013-09-16 09:30:00,78.71,78.81,77.83,77.83,11000.0,78.71,78.81,77.83,77.83,11000.0
2013-09-16 10:00:00,77.81,79.0,77.68,78.58,23000.0,77.81,79.0,77.68,78.58,23000.0
2013-09-16 10:30:00,78.55,78.78,78.42,78.59,17800.0,78.55,78.78,78.42,78.59,17800.0
2013-09-16 11:00:00,78.64,78.93,78.5,78.81,15500.0,78.64,78.93,78.5,78.81,15500.0
2013-09-16 11:30:00,78.84,79.04,78.8,79.03,6000.0,78.84,79.04,78.8,79.03,6000.0
2013-09-16 12:00:00,78.99,79.19,78.92,78.97,29700.0,78.99,79.19,78.92,78.97,29700.0
2013-09-16 12:30:00,78.92,79.0,78.61,78.64,8000.0,78.92,79.0,78.61,78.64,8000.0
2013-09-16 13:00:00,78.65,78.79,78.51,78.62,6500.0,78.65,78.79,78.51,78.62,6500.0
2013-09-16 13:30:00,78.54,78.59,78.05,78.36,6400.0,78.54,78.59,78.05,78.36,6400.0
2013-09-16 14:00:00,78.37,78.45,78.2,78.38,12000.0,78.37,78.45,78.2,78.38,12000.0
2013-09-16 14:30:00,78.35,78.72,78.33,78.67,18300.0,78.35,78.72,78.33,78.67,18300.0
2013-09-16 15:00:00,78.65,78.89,78.56,78.72,20400.0,78.65,78.89,78.56,78.72,20400.0
2013-09-16 15:30:00,78.75,79.02,78.67,78.99,57500.0,78.75,79.02,78.67,78.99,57500.0
2013-09-17 09:30:00,79.03,79.95,78.57,79.12,28400.0,79.03,79.95,78.57,79.12,28400.0
2013-09-17 10:00:00,79.14,79.17,78.69,78.79,22400.0,79.14,79.17,78.69,78.79,22400.0
2013-09-17 10:30:00,78.77,78.97,78.65,78.97,15300.0,78.77,78.97,78.65,78.97,15300.0
2013-09-17 11:00:00,78.88,78.95,78.8,78.89,16200.0,78.88,78.95,78.8,78.89,16200.0
2013-09-17 11:30:00,78.9,79.02,78.85,78.95,5400.0,78.9,79.02,78.85,78.95,5400.0
2013-09-17 12:00:00,78.95,78.97,78.81,78.89,16000.0,78.95,78.97,78.81,78.89,16000.0
2013-09-17 12:30:00,78.89,78.92,78.58,78.58,18600.0,78.89,78.92,78.58,78.58,18600.0
2013-09-17 13:00:00,78.64,78.73,78.54,78.71,10400.0,78.64,78.73,78.54,78.71,10400.0
2013-09-17 13:30:00,78.75,79.18,78.68,79.18,21600.0,78.75,79.18,78.68,79.18,21600.0
2013-09-17 14:00:00,79.15,79.17,78.82,78.99,28300.0,79.15,79.17,78.82,78.99,28300.0
2013-09-17 14:30:00,79.0,79.34,78.91,79.21,13900.0,79.0,79.34,78.91,79.21,13900.0
2013-09-17 15:00:00,79.32,79.79,79.27,79.57,23300.0,79.32,79.79,79.27,79.57,23300.0
2013-09-17 15:30:00,79.35,79.6,79.15,79.58,59200.0,79.35,79.6,79.15,79.58,59200.0
2013-09-18 09:30:00,79.55,79.55,78.63,78.63,13000.0,79.55,79.55,78.63,78.63,13000.0
2013-09-18 10:00:00,78.59,78.7,78.36,78.57,25900.0,78.59,78.7,78.36,78.57,25900.0
2013-09-18 10:30:00,78.59,78.59,78.23,78.58,7500.0,78.59,78.59,78.23,78.58,7500.0
2013-09-18 11:00:00,78.5,78.9,78.35,78.78,11300.0,78.5,78.9,78.35,78.78,11300.0
2013-09-18 11:30:00,78.84,78.9,78.48,78.57,27300.0,78.84,78.9,78.48,78.57,27300.0
2013-09-18 12:00:00,78.61,78.84,78.59,78.83,16000.0,78.61,78.84,78.59,78.83,16000.0
2013-09-18 12:30:00,78.7,78.78,78.37,78.77,9200.0,78.7,78.78,78.37,78.77,9200.0
2013-09-18 13:00:00,78.67,78.78,78.28,78.34,5400.0,78.67,78.78,78.28,78.34,5400.0
2013-09-18 13:30:00,78.35,78.41,78.03,78.41,7600.0,78.35,78.41,78.03,78.41,7600.0
2013-09-18 14:00:00,78.46,79.35,78.46,78.92,24800.0,78.46,79.35,78.46,78.92,24800.0
2013-09-18 14:30:00,79.02,79.39,78.76,79.36,18500.0,79.02,79.39,78.76,79.36,18500.0
2013-09-18 15:00:00,79.39,79.48,79.11,79.22,22300.0,79.39,79.48,79.11,79.22,22300.0
2013-09-18 15:30:00,79.21,79.34,79.0,79.3,27000.0,79.21,79.34,79.0,79.3,27000.0
2013-09-19 09:30:00,79.67,79.89,78.19,78.87,7400.0,79.67,79.89,78.19,78.87,7400.0
2013-09-19 10:00:00,78.95,78.95,78.28,78.28,12000.0,78.95,78.95,78.28,78.28,12000.0
2013-09-19 10:30:00,78.41,78.54,77.76,77.88,31200.0,78.41,78.54,77.76,77.88,31200.0
2013-09-19 11:00:00,77.92,78.04,77.85,78.0,39100.0,77.92,78.04,77.85,78.0,39100.0
2013-09-19 11:30:00,78.0,78.05,77.87,77.87,13900.0,78.0,78.05,77.87,77.87,13900.0
2013-09-19 12:00:00,77.92,78.05,77.89,77.91,10700.0,77.92,78.05,77.89,77.91,10700.0
2013-09-19 12:30:00,77.94,78.04,77.93,78.02,11900.0,77.94,78.04,77.93,78.02,11900.0
2013-09-19 13:00:00,77.95,78.11,77.93,78.05,13400.0,77.95,78.11,77.93,78.05,13400.0
2013-09-19 13:30:00,78.05,78.38,77.98,78.37,19400.0,78.05,78.38,77.98,78.37,19400.0
2013-09-19 14:00:00,78.38,78.58,78.34,78.34,10200.0,78.38,78.58,78.34,78.34,10200.0
2013-09-19 14:30:00,78.33,78.45,78.28,78.4,10400.0,78.33,78.45,78.28,78.4,10400.0
2013-09-19 15:00:00,78.4,78.74,78.38,78.52,20600.0,78.4,78.74,78.38,78.52,20600.0
2013-09-19 15:30:00,78.55,78.7,78.41,78.68,36400.0,78.55,78.7,78.41,78.68,36400.0
2013-09-20 09:30:00,79.0,79.47,78.07,78.07,58200.0,79.0,79.47,78.07,78.07,58200.0
2013-09-20 10:00:00,77.95,78.34,77.89,78.34,19600.0,77.95,78.34,77.89,78.34,19600.0
2013-09-20 10:30:00,78.34,78.42,78.06,78.06,12000.0,78.34,78.42,78.06,78.06,12000.0
2013-09-20 11:00:00,78.07,78.31,77.94,78.18,11100.0,78.07,78.31,77.94,78.18,11100.0
2013-09-20 11:30:00,78.12,78.29,78.02,78.02,9700.0,78.12,78.29,78.02,78.02,9700.0
2013-09-20 12:00:00,78.14,78.46,78.14,78.46,28200.0,78.14,78.46,78.14,78.46,28200.0
2013-09-20 12:30:00,78.41,78.86,78.41,78.86,6700.0,78.41,78.86,78.41,78.86,6700.0
2013-09-20 13:00:00,78.89,78.89,78.39,78.41,5400.0,78.89,78.89,78.39,78.41,5400.0
2013-09-20 13:30:00,78.4,78.48,78.0,78.0,11600.0,78.4,78.48,78.0,78.0,11600.0
2013-09-20 14:00:00,78.04,78.35,77.88,78.35,10500.0,78.04,78.35,77.88,78.35,10500.0
2013-09-20 14:30:00,78.35,78.36,78.09,78.12,7900.0,78.35,78.36,78.09,78.12,7900.0
2013-09-20 15:00:00,78.12,78.18,77.9,77.9,13500.0,78.12,78.18,77.9,77.9,13500.0
2013-09-20 15:30:00,77.94,78.09,77.77,77.89,44100.0,77.94,78.09,77.77,77.89,44100.0
2013-09-23 09:30:00,78.04,78.36,77.56,77.66,14300.0,78.04,78.36,77.56,77.66,14300.0
2013-09-23 10:00:00,77.63,77.64,77.11,77.16,12700.0,77.63,77.64,77.11,77.16,12700.0
2013-09-23 10:30:00,77.12,77.32,77.05,77.32,24300.0,77.12,77.32,77.05,77.32,24300.0
2013-09-23 11:00:00,77.32,77.45,77.08,77.12,23600.0,77.32,77.45,77.08,77.12,23600.0
2013-09-23 11:30:00,77.14,77.32,77.07,77.18,8800.0,77.14,77.32,77.07,77.18,8800.0
2013-09-23 12:00:00,77.15,77.35,77.04,77.15,17900.0,77.15,77.35,77.04,77.15,17900.0
2013-09-23 12:30:00,77.15,77.34,77.11,77.21,24600.0,77.15,77.34,77.11,77.21,24600.0
2013-09-23 13:00:00,77.16,77.42,77.16,77.42,7300.0,77.16,77.42,77.16,77.42,7300.0
2013-09-23 13:30:00,77.43,77.66,77.37,77.65,9800.0,77.43,77.66,77.37,77.65,9800.0
2013-09-23 14:00:00,77.66,77.86,77.52,77.63,12400.0,77.66,77.86,77.52,77.63,12400.0
2013-09-23 14:30:00,77.62,77.95,77.52,77.82,14600.0,77.62,77.95,77.52,77.82,14600.0
2013-09-23 15:00:00,77.81,77.81,77.42,77.47,19600.0,77.81,77.81,77.42,77.47,19600.0
2013-09-23 15:30:00,77.55,77.64,77.38,77.41,27900.0,77.55,77.64,77.38,77.41,27900.0
2013-09-24 09:30:00,77.4,77.4,76.52,76.76,21700.0,77.4,77.4,76.52,76.76,21700.0
2013-09-24 10:00:00,76.73,76.81,76.2,76.8,18400.0,76.73,76.81,76.2,76.8,18400.0
2013-09-24 10:30:00,76.93,77.49,76.78,77.42,6400.0,76.93,77.49,76.78,77.42,6400.0
2013-09-24 11:00:00,77.42,77.57,77.19,77.19,2300.0,77.42,77.57,77.19,77.19,2300.0
2013-09-24 11:30:00,77.28,77.5,77.2,77.47,3800.0,77.28,77.5,77.2,77.47,3800.0
2013-09-24 12:00:00,77.5,77.59,77.47,77.54,6800.0,77.5,77.59,77.47,77.54,6800.0
2013-09-24 12:30:00,77.48,77.75,77.34,77.41,9100.0,77.48,77.75,77.34,77.41,9100.0
2013-09-24 13:00:00,77.48,77.81,77.48,77.79,7000.0,77.48,77.81,77.48,77.79,7000.0
2013-09-24 13:30:00,77.77,77.77,77.5,77.55,9100.0,77.77,77.77,77.5,77.55,9100.0
2013-09-24 14:00:00,77.55,77.57,77.36,77.51,14200.0,77.55,77.57,77.36,77.51,14200.0
2013-09-24 14:30:00,77.45,77.62,77.35,77.59,12200.0,77.45,77.62,77.35,77.59,12200.0
2013-09-24 15:00:00,77.53,77.56,77.28,77.4,21600.0,77.53,77.56,77.28,77.4,21600.0
2013-09-24 15:30:00,77.4,77.45,76.96,77.16,69300.0,77.4,77.45,76.96,77.16,69300.0
2013-09-25 09:30:00,77.27,77.79,76.63,76.65,12000.0,77.27,77.79,76.63,76.65,12000.0
2013-09-25 10:00:00,76.59,77.14,76.59,76.84,13800.0,76.59,77.14,76.59,76.84,13800.0
2013-09-25 10:30:00,76.63,77.11,76.26,76.31,22700.0,76.63,77.11,76.26,76.31,22700.0
2013-09-25 11:00:00,76.39,76.78,76.02,76.58,27200.0,76.39,76.78,76.02,76.58,27200.0
2013-09-25 11:30:00,76.58,76.99,76.58,76.95,23600.0,76.58,76.99,76.58,76.95,23600.0
2013-09-25 12:00:00,76.92,77.07,76.28,76.52,96000.0,76.92,77.07,76.28,76.52,96000.0
2013-09-25 12:30:00,76.56,76.95,76.5,76.83,13400.0,76.56,76.95,76.5,76.83,13400.0
2013-09-25 13:00:00,76.84,77.09,76.83,77.03,14800.0,76.84,77.09,76.83,77.03,14800.0
2013-09-25 13:30:00,76.94,77.15,76.72,77.14,25100.0,76.94,77.15,76.72,77.14,25100.0
2013-09-25 14:00:00,77.21,77.5,77.08,77.43,24700.0,77.21,77.5,77.08,77.43,24700.0
2013-09-25 14:30:00,77.4,77.55,77.17,77.17,14900.0,77.4,77.55,77.17,77.17,14900.0
2013-09-25 15:00:00,77.21,77.47,77.17,77.36,21800.0,77.21,77.47,77.17,77.36,21800.0
2013-09-25 15:30:00,77.35,77.41,77.05,77.22,46500.0,77.35,77.41,77.05,77.22,46500.0
2013-09-26 09:30:00,77.58,78.5,77.14,78.49,11200.0,77.58,78.5,77.14,78.49,11200.0
2013-09-26 10:00:00,78.48,78.62,78.16,78.62,38900.0,78.48,78.62,78.16,78.62,38900.0
2013-09-26 10:30:00,78.62,78.64,78.15,78.31,11500.0,78.62,78.64,78.15,78.31,11500.0
2013-09-26 11:00:00,78.3,78.31,78.08,78.28,7700.0,78.3,78.31,78.08,78.28,7700.0
2013-09-26 11:30:00,78.28,78.41,78.16,78.34,5900.0,78.28,78.41,78.16,78.34,5900.0
2013-09-26 12:00:00,78.19,78.33,78.16,78.23,2800.0,78.19,78.33,78.16,78.23,2800.0
2013-09-26 12:30:00,78.32,78.75,78.26,78.75,5500.0,78.32,78.75,78.26,78.75,5500.0
2013-09-26 13:00:00,78.75,79.02,78.73,78.81,30600.0,78.75,79.02,78.73,78.81,30600.0
2013-09-26 13:30:00,78.77,78.84,78.52,78.74,16800.0,78.77,78.84,78.52,78.74,16800.0
2013-09-26 14:00:00,78.72,78.94,78.52,78.86,17500.0,78.72,78.94,78.52,78.86,17500.0
2013-09-26 14:30:00,78.85,78.99,78.72,78.94,19100.0,78.85,78.99,78.72,78.94,19100.0
2013-09-26 15:00:00,78.87,79.02,78.81,78.85,30300.0,78.87,79.02,78.81,78.85,30300.0
2013-09-26 15:30:00,78.84,79.16,78.84,78.96,85000.0,78.84,79.16,78.84,78.96,85000.0
2013-09-27 09:30:00,78.71,79.16,77.95,78.64,10600.0,78.71,79.16,77.95,78.64,10600.0
2013-09-27 10:00:00,78.67,79.09,78.4,79.09,10100.0,78.67,79.09,78.4,79.09,10100.0
2013-09-27 10:30:00,79.0,79.09,78.57,79.0,18000.0,79.0,79.09,78.57,79.0,18000.0
2013-09-27 11:00:00,79.09,79.2,78.95,79.16,24500.0,79.09,79.2,78.95,79.16,24500.0
2013-09-27 11:30:00,79.16,79.26,79.02,79.23,17100.0,79.16,79.26,79.02,79.23,17100.0
2013-09-27 12:00:00,79.26,79.49,79.15,79.21,18800.0,79.26,79.49,79.15,79.21,18800.0
2013-09-27 12:30:00,79.17,79.51,79.15,79.49,31400.0,79.17,79.51,79.15,79.49,31400.0
2013-09-27 13:00:00,79.5,79.72,79.35,79.72,15200.0,79.5,79.72,79.35,79.72,15200.0
2013-09-27 13:30:00,79.69,79.9,79.47,79.84,22100.0,79.69,79.9,79.47,79.84,22100.0
2013-09-27 14:00:00,79.72,79.83,79.46,79.67,10000.0,79.72,79.83,79.46,79.67,10000.0
2013-09-27 14:30:00,79.58,79.58,79.19,79.23,10500.0,79.58,79.58,79.19,79.23,10500.0
2013-09-27 15:00:00,79.23,79.39,78.85,78.91,22300.0,79.23,79.39,78.85,78.91,22300.0
2013-09-27 15:30:00,78.9,78.93,78.71,78.73,33600.0,78.9,78.93,78.71,78.73,33600.0
2013-09-30 09:30:00,78.01,78.64,77.22,77.75,10900.0,78.01,78.64,77.22,77.75,10900.0
2013-09-30 10:00:00,77.66,77.95,77.6,77.65,7400.0,77.66,77.95,77.6,77.65,7400.0
2013-09-30 10:30:00,77.65,78.26,77.6,78.13,48700.0,77.65,78.26,77.6,78.13,48700.0
2013-09-30 11:00:00,78.13,78.89,78.11,78.78,41800.0,78.13,78.89,78.11,78.78,41800.0
2013-09-30 11:30:00,78.92,79.0,78.16,78.61,16600.0,78.92,79.0,78.16,78.61,16600.0
2013-09-30 12:00:00,78.57,78.65,78.28,78.29,4200.0,78.57,78.65,78.28,78.29,4200.0
2013-09-30 12:30:00,78.3,78.55,78.09,78.13,5900.0,78.3,78.55,78.09,78.13,5900.0
2013-09-30 13:00:00,78.12,78.69,78.11,78.37,9400.0,78.12,78.69,78.11,78.37,9400.0
2013-09-30 13:30:00,78.48,78.85,78.28,78.4,12000.0,78.48,78.85,78.28,78.4,12000.0
2013-09-30 14:00:00,78.47,78.98,78.17,78.47,55800.0,78.47,78.98,78.17,78.47,55800.0
2013-09-30 14:30:00,78.48,78.92,78.25,78.83,29600.0,78.48,78.92,78.25,78.83,29600.0
2013-09-30 15:00:00,78.76,79.0,78.61,78.95,27200.0,78.76,79.0,78.61,78.95,27200.0
2013-09-30 15:30:00,78.95,79.02,78.65,78.85,71600.0,78.95,79.02,78.65,78.85,71600.0
2013-10-01 09:30:00,79.0,79.5,78.4,79.21,31500.0,79.0,79.5,78.4,79.21,31500.0
2013-10-01 10:00:00,79.3,80.45,79.2,79.73,486300.0,79.3,80.45,79.2,79.73,486300.0
2013-10-01 10:30:00,79.89,80.74,79.86,80.56,36300.0,79.89,80.74,79.86,80.56,36300.0
2013-10-01 11:00:00,80.56,81.14,80.55,81.0,77800.0,80.56,81.14,80.55,81.0,77800.0
2013-10-01 11:30:00,81.09,81.24,81.01,81.17,26500.0,81.09,81.24,81.01,81.17,26500.0
2013-10-01 12:00:00,81.21,81.7,81.16,81.7,25200.0,81.21,81.7,81.16,81.7,25200.0
2013-10-01 12:30:00,81.62,81.7,81.49,81.7,22200.0,81.62,81.7,81.49,81.7,22200.0
2013-10-01 13:00:00,81.65,82.16,81.65,82.16,26400.0,81.65,82.16,81.65,82.16,26400.0
2013-10-01 13:30:00,82.09,82.19,81.8,82.02,22800.0,82.09,82.19,81.8,82.02,22800.0
2013-10-01 14:00:00,82.08,82.16,81.72,81.82,15200.0,82.08,82.16,81.72,81.82,15200.0
2013-10-01 14:30:00,81.81,82.06,81.53,81.85,31800.0,81.81,82.06,81.53,81.85,31800.0
2013-10-01 15:00:00,81.85,81.99,81.75,81.9,35700.0,81.85,81.99,81.75,81.9,35700.0
2013-10-01 15:30:00,81.92,82.36,81.82,82.28,91300.0,81.92,82.36,81.82,82.28,91300.0
2013-10-02 09:30:00,82.01,82.6,81.51,82.4,22100.0,82.01,82.6,81.51,82.4,22100.0
2013-10-02 10:00:00,82.33,83.09,82.11,83.09,59500.0,82.33,83.09,82.11,83.09,59500.0
2013-10-02 10:30:00,83.15,83.63,83.0,83.0,72600.0,83.15,83.63,83.0,83.0,72600.0
2013-10-02 11:00:00,83.0,83.17,82.7,82.78,23900.0,83.0,83.17,82.7,82.78,23900.0
2013-10-02 11:30:00,82.79,83.1,82.67,82.98,23900.0,82.79,83.1,82.67,82.98,23900.0
2013-10-02 12:00:00,82.84,83.11,82.69,82.79,47900.0,82.84,83.11,82.69,82.79,47900.0
2013-10-02 12:30:00,82.81,83.08,82.28,82.96,22600.0,82.81,83.08,82.28,82.96,22600.0
2013-10-02 13:00:00,82.91,83.18,82.86,83.15,18600.0,82.91,83.18,82.86,83.15,18600.0
2013-10-02 13:30:00,83.15,83.28,82.95,83.2,13500.0,83.15,83.28,82.95,83.2,13500.0
2013-10-02 14:00:00,83.2,83.28,82.88,83.1,19600.0,83.2,83.28,82.88,83.1,19600.0
2013-10-02 14:30:00,83.03,83.5,83.03,83.38,45800.0,83.03,83.5,83.03,83.38,45800.0
2013-10-02 15:00:00,83.45,83.59,83.35,83.58,45100.0,83.45,83.59,83.35,83.58,45100.0
2013-10-02 15:30:00,83.56,83.74,83.43,83.69,241500.0,83.56,83.74,83.43,83.69,241500.0
2013-10-03 09:30:00,83.15,84.37,83.15,84.02,36600.0,83.15,84.37,83.15,84.02,36600.0
2013-10-03 10:00:00,83.97,84.53,83.79,84.19,64800.0,83.97,84.53,83.79,84.19,64800.0
2013-10-03 10:30:00,84.19,85.05,83.83,85.01,96900.0,84.19,85.05,83.83,85.01,96900.0
2013-10-03 11:00:00,85.01,85.14,84.6,84.6,36100.0,85.01,85.14,84.6,84.6,36100.0
2013-10-03 11:30:00,84.72,84.99,83.7,83.86,89000.0,84.72,84.99,83.7,83.86,89000.0
2013-10-03 12:00:00,83.79,84.25,83.53,83.91,62400.0,83.79,84.25,83.53,83.91,62400.0
2013-10-03 12:30:00,83.81,84.48,83.75,84.31,19300.0,83.81,84.48,83.75,84.31,19300.0
2013-10-03 13:00:00,84.3,85.15,84.01,85.0,20700.0,84.3,85.15,84.01,85.0,20700.0
2013-10-03 13:30:00,84.87,85.27,84.79,85.12,16300.0,84.87,85.27,84.79,85.12,16300.0
2013-10-03 14:00:00,85.11,85.13,84.45,84.83,20100.0,85.11,85.13,84.45,84.83,20100.0
2013-10-03 14:30:00,84.84,84.87,84.54,84.59,21300.0,84.84,84.87,84.54,84.59,21300.0
2013-10-03 15:00:00,84.57,84.75,84.39,84.6,101100.0,84.57,84.75,84.39,84.6,101100.0
2013-10-03 15:30:00,84.6,84.93,84.48,84.69,299000.0,84.6,84.93,84.48,84.69,299000.0
2013-10-04 09:30:00,85.06,85.92,84.37,85.11,43200.0,85.06,85.92,84.37,85.11,43200.0
2013-10-04 10:00:00,85.1,85.45,84.77,84.95,44300.0,85.1,85.45,84.77,84.95,44300.0
2013-10-04 10:30:00,85.06,85.26,84.56,85.02,40200.0,85.06,85.26,84.56,85.02,40200.0
2013-10-04 11:00:00,84.87,85.25,84.7,85.09,19600.0,84.87,85.25,84.7,85.09,19600.0
2013-10-04 11:30:00,85.02,85.07,84.67,84.86,21800.0,85.02,85.07,84.67,84.86,21800.0
2013-10-04 12:00:00,84.9,85.38,84.9,85.36,7500.0,84.9,85.38,84.9,85.36,7500.0
2013-10-04 12:30:00,85.32,85.4,85.03,85.03,5200.0,85.32,85.4,85.03,85.03,5200.0
2013-10-04 13:00:00,85.03,85.2,85.03,85.13,7700.0,85.03,85.2,85.03,85.13,7700.0
2013-10-04 13:30:00,85.16,85.21,85.11,85.21,8500.0,85.16,85.21,85.11,85.21,8500.0
2013-10-04 14:00:00,85.16,85.4,85.12,85.4,14900.0,85.16,85.4,85.12,85.4,14900.0
2013-10-04 14:30:00,85.39,85.48,85.23,85.26,21000.0,85.39,85.48,85.23,85.26,21000.0
2013-10-04 15:00:00,85.23,85.42,85.14,85.25,28600.0,85.23,85.42,85.14,85.25,28600.0
2013-10-04 15:30:00,85.29,85.55,85.14,85.45,56400.0,85.29,85.55,85.14,85.45,56400.0
2013-10-07 09:30:00,84.25,84.97,83.52,84.77,27500.0,84.25,84.97,83.52,84.77,27500.0
2013-10-07 10:00:00,84.79,85.02,84.34,84.66,37000.0,84.79,85.02,84.34,84.66,37000.0
2013-10-07 10:30:00,84.64,85.1,84.16,84.21,38300.0,84.64,85.1,84.16,84.21,38300.0
2013-10-07 11:00:00,84.24,84.31,83.9,84.01,36100.0,84.24,84.31,83.9,84.01,36100.0
2013-10-07 11:30:00,84.01,84.41,83.82,84.39,22700.0,84.01,84.41,83.82,84.39,22700.0
2013-10-07 12:00:00,84.38,84.44,84.0,84.11,17300.0,84.38,84.44,84.0,84.11,17300.0
2013-10-07 12:30:00,84.12,84.37,83.84,83.99,38200.0,84.12,84.37,83.84,83.99,38200.0
2013-10-07 13:00:00,84.01,84.82,83.95,84.67,47000.0,84.01,84.82,83.95,84.67,47000.0
2013-10-07 13:30:00,84.67,85.06,84.57,84.97,17700.0,84.67,85.06,84.57,84.97,17700.0
2013-10-07 14:00:00,85.08,85.45,84.96,85.45,20400.0,85.08,85.45,84.96,85.45,20400.0
2013-10-07 14:30:00,85.41,85.57,85.35,85.46,18700.0,85.41,85.57,85.35,85.46,18700.0
2013-10-07 15:00:00,85.45,85.45,85.18,85.23,23900.0,85.45,85.45,85.18,85.23,23900.0
2013-10-07 15:30:00,85.23,85.37,85.03,85.17,61300.0,85.23,85.37,85.03,85.17,61300.0
2013-10-08 09:30:00,85.4,85.65,84.73,85.16,22800.0,85.4,85.65,84.73,85.16,22800.0
2013-10-08 10:00:00,85.18,85.29,84.33,84.73,61900.0,85.18,85.29,84.33,84.73,61900.0
2013-10-08 10:30:00,84.59,84.68,82.83,82.95,29700.0,84.59,84.68,82.83,82.95,29700.0
2013-10-08 11:00:00,82.91,83.1,82.26,82.68,51100.0,82.91,83.1,82.26,82.68,51100.0
2013-10-08 11:30:00,82.66,82.66,81.86,81.94,45100.0,82.66,82.66,81.86,81.94,45100.0
2013-10-08 12:00:00,81.92,82.0,81.34,81.44,55200.0,81.92,82.0,81.34,81.44,55200.0
2013-10-08 12:30:00,81.5,82.24,81.4,81.64,56600.0,81.5,82.24,81.4,81.64,56600.0
2013-10-08 13:00:00,81.63,82.13,81.47,81.8,36900.0,81.63,82.13,81.47,81.8,36900.0
2013-10-08 13:30:00,81.83,82.0,81.55,81.69,24600.0,81.83,82.0,81.55,81.69,24600.0
2013-10-08 14:00:00,81.75,81.76,81.18,81.64,24300.0,81.75,81.76,81.18,81.64,24300.0
2013-10-08 14:30:00,81.59,81.75,81.4,81.75,25700.0,81.59,81.75,81.4,81.75,25700.0
2013-10-08 15:00:00,81.64,81.66,81.19,81.57,42500.0,81.64,81.66,81.19,81.57,42500.0
2013-10-08 15:30:00,81.6,81.8,81.4,81.45,92200.0,81.6,81.8,81.4,81.45,92200.0
2013-10-09 09:30:00,81.5,82.1,79.19,79.69,92000.0,81.5,82.1,79.19,79.69,92000.0
2013-10-09 10:00:00,79.7,79.7,78.35,79.38,67000.0,79.7,79.7,78.35,79.38,67000.0
2013-10-09 10:30:00,79.39,79.73,78.56,78.56,33300.0,79.39,79.73,78.56,78.56,33300.0
2013-10-09 11:00:00,78.56,78.84,78.14,78.68,27200.0,78.56,78.84,78.14,78.68,27200.0
2013-10-09 11:30:00,78.83,79.3,78.5,78.94,24100.0,78.83,79.3,78.5,78.94,24100.0
2013-10-09 12:00:00,78.93,79.26,78.81,78.99,12500.0,78.93,79.26,78.81,78.99,12500.0
2013-10-09 12:30:00,78.83,79.29,78.51,78.55,30800.0,78.83,79.29,78.51,78.55,30800.0
2013-10-09 13:00:00,78.54,79.58,78.54,79.25,30200.0,78.54,79.58,78.54,79.25,30200.0
2013-10-09 13:30:00,79.16,79.55,78.78,79.27,29000.0,79.16,79.55,78.78,79.27,29000.0
2013-10-09 14:00:00,79.26,79.65,79.06,79.4,25800.0,79.26,79.65,79.06,79.4,25800.0
2013-10-09 14:30:00,79.47,79.97,79.22,79.85,30100.0,79.47,79.97,79.22,79.85,30100.0
2013-10-09 15:00:00,79.81,80.14,79.52,79.9,35000.0,79.81,80.14,79.52,79.9,35000.0
2013-10-09 15:30:00,79.92,80.26,79.14,80.03,160900.0,79.92,80.26,79.14,80.03,160900.0
2013-10-10 09:30:00,81.47,83.54,80.54,82.92,74800.0,81.47,83.54,80.54,82.92,74800.0
2013-10-10 10:00:00,83.16,83.2,82.49,82.56,18100.0,83.16,83.2,82.49,82.56,18100.0
2013-10-10 10:30:00,82.6,82.7,82.43,82.46,23400.0,82.6,82.7,82.43,82.46,23400.0
2013-10-10 11:00:00,82.53,82.6,82.02,82.27,19000.0,82.53,82.6,82.02,82.27,19000.0
2013-10-10 11:30:00,82.33,82.6,82.12,82.33,22400.0,82.33,82.6,82.12,82.33,22400.0
2013-10-10 12:00:00,82.36,82.57,82.06,82.37,20500.0,82.36,82.57,82.06,82.37,20500.0
2013-10-10 12:30:00,82.4,82.5,81.73,81.74,32500.0,82.4,82.5,81.73,81.74,32500.0
2013-10-10 13:00:00,81.81,82.0,81.64,81.77,24300.0,81.81,82.0,81.64,81.77,24300.0
2013-10-10 13:30:00,81.75,81.89,81.34,81.51,24700.0,81.75,81.89,81.34,81.51,24700.0
2013-10-10 14:00:00,81.47,81.51,81.09,81.15,30500.0,81.47,81.51,81.09,81.15,30500.0
2013-10-10 14:30:00,81.17,81.28,81.02,81.16,33600.0,81.17,81.28,81.02,81.16,33600.0
2013-10-10 15:00:00,81.15,81.69,81.15,81.5,68400.0,81.15,81.69,81.15,81.5,68400.0
2013-10-10 15:30:00,81.53,81.75,81.35,81.44,160400.0,81.53,81.75,81.35,81.44,160400.0
2013-10-11 09:30:00,81.34,82.46,81.08,82.26,35000.0,81.34,82.46,81.08,82.26,35000.0
2013-10-11 10:00:00,82.36,82.56,81.75,82.35,48500.0,82.36,82.56,81.75,82.35,48500.0
2013-10-11 10:30:00,82.35,82.35,81.06,81.48,33100.0,82.35,82.35,81.06,81.48,33100.0
2013-10-11 11:00:00,81.46,81.52,80.95,81.06,17000.0,81.46,81.52,80.95,81.06,17000.0
2013-10-11 11:30:00,81.05,81.55,81.01,81.2,36700.0,81.05,81.55,81.01,81.2,36700.0
2013-10-11 12:00:00,81.26,81.69,81.2,81.63,11800.0,81.26,81.69,81.2,81.63,11800.0
2013-10-11 12:30:00,81.6,82.21,81.5,82.16,20400.0,81.6,82.21,81.5,82.16,20400.0
2013-10-11 13:00:00,82.22,82.22,81.47,81.87,18600.0,82.22,82.22,81.47,81.87,18600.0
2013-10-11 13:30:00,81.9,82.28,81.86,82.07,16600.0,81.9,82.28,81.86,82.07,16600.0
2013-10-11 14:00:00,82.07,82.34,82.05,82.2,13600.0,82.07,82.34,82.05,82.2,13600.0
2013-10-11 14:30:00,82.02,82.16,81.77,81.8,15600.0,82.02,82.16,81.77,81.8,15600.0
2013-10-11 15:00:00,81.77,81.85,81.39,81.59,29100.0,81.77,81.85,81.39,81.59,29100.0
2013-10-11 15:30:00,81.57,81.82,81.42,81.8,77400.0,81.57,81.82,81.42,81.8,77400.0
2013-10-14 09:30:00,81.55,82.09,80.79,81.67,18500.0,81.55,82.09,80.79,81.67,18500.0
2013-10-14 10:00:00,81.62,81.8,81.03,81.58,13200.0,81.62,81.8,81.03,81.58,13200.0
2013-10-14 10:30:00,81.63,82.0,81.5,81.7,18500.0,81.63,82.0,81.5,81.7,18500.0
2013-10-14 11:00:00,81.71,81.76,81.41,81.62,12900.0,81.71,81.76,81.41,81.62,12900.0
2013-10-14 11:30:00,81.62,81.84,81.44,81.74,71900.0,81.62,81.84,81.44,81.74,71900.0
2013-10-14 12:00:00,81.76,81.81,81.3,81.79,25900.0,81.76,81.81,81.3,81.79,25900.0
2013-10-14 12:30:00,81.73,81.93,81.57,81.82,9900.0,81.73,81.93,81.57,81.82,9900.0
2013-10-14 13:00:00,81.82,81.88,81.71,81.8,4700.0,81.82,81.88,81.71,81.8,4700.0
2013-10-14 13:30:00,81.87,81.91,81.68,81.8,15100.0,81.87,81.91,81.68,81.8,15100.0
2013-10-14 14:00:00,81.79,82.37,81.79,82.24,18300.0,81.79,82.37,81.79,82.24,18300.0
2013-10-14 14:30:00,82.3,82.4,81.81,81.91,14000.0,82.3,82.4,81.81,81.91,14000.0
2013-10-14 15:00:00,81.92,82.34,81.91,82.03,25800.0,81.92,82.34,81.91,82.03,25800.0
2013-10-14 15:30:00,82.05,82.13,81.81,81.91,62200.0,82.05,82.13,81.81,81.91,62200.0
2013-10-15 09:30:00,81.8,82.14,81.48,82.1,30900.0,81.8,82.14,81.48,82.1,30900.0
2013-10-15 10:00:00,81.92,82.03,81.3,81.3,14100.0,81.92,82.03,81.3,81.3,14100.0
2013-10-15 10:30:00,81.32,81.73,80.8,80.99,29300.0,81.32,81.73,80.8,80.99,29300.0
2013-10-15 11:00:00,80.99,81.5,80.84,81.37,65100.0,80.99,81.5,80.84,81.37,65100.0
2013-10-15 11:30:00,81.34,81.53,80.82,81.26,13700.0,81.34,81.53,80.82,81.26,13700.0
2013-10-15 12:00:00,81.25,81.25,80.67,81.04,16200.0,81.25,81.25,80.67,81.04,16200.0
2013-10-15 12:30:00,81.09,81.1,80.77,80.81,11200.0,81.09,81.1,80.77,80.81,11200.0
2013-10-15 13:00:00,80.88,81.16,80.84,80.91,5400.0,80.88,81.16,80.84,80.91,5400.0
2013-10-15 13:30:00,80.81,81.1,80.74,81.0,12400.0,80.81,81.1,80.74,81.0,12400.0
2013-10-15 14:00:00,81.03,81.28,80.75,80.78,10900.0,81.03,81.28,80.75,80.78,10900.0
2013-10-15 14:30:00,80.75,80.97,80.48,80.94,13500.0,80.75,80.97,80.48,80.94,13500.0
2013-10-15 15:00:00,80.9,81.24,80.74,81.0,16900.0,80.9,81.24,80.74,81.0,16900.0
2013-10-15 15:30:00,80.98,81.01,80.67,80.7,32600.0,80.98,81.01,80.67,80.7,32600.0
2013-10-16 09:30:00,81.38,81.97,80.97,81.58,40000.0,81.38,81.97,80.97,81.58,40000.0
2013-10-16 10:00:00,81.66,81.99,81.58,81.69,41500.0,81.66,81.99,81.58,81.69,41500.0
2013-10-16 10:30:00,81.7,81.82,81.23,81.6,78400.0,81.7,81.82,81.23,81.6,78400.0
2013-10-16 11:00:00,81.67,81.75,81.51,81.58,18500.0,81.67,81.75,81.51,81.58,18500.0
2013-10-16 11:30:00,81.6,81.72,81.48,81.72,18000.0,81.6,81.72,81.48,81.72,18000.0
2013-10-16 12:00:00,81.66,81.76,81.5,81.5,29200.0,81.66,81.76,81.5,81.5,29200.0
2013-10-16 12:30:00,81.59,81.62,81.41,81.5,33400.0,81.59,81.62,81.41,81.5,33400.0
2013-10-16 13:00:00,81.5,81.62,81.3,81.5,35700.0,81.5,81.62,81.3,81.5,35700.0
2013-10-16 13:30:00,81.45,81.54,81.45,81.49,28500.0,81.45,81.54,81.45,81.49,28500.0
2013-10-16 14:00:00,81.5,81.62,81.41,81.53,35400.0,81.5,81.62,81.41,81.53,35400.0
2013-10-16 14:30:00,81.52,81.64,81.33,81.39,32800.0,81.52,81.64,81.33,81.39,32800.0
2013-10-16 15:00:00,81.32,81.72,81.32,81.66,58500.0,81.32,81.72,81.32,81.66,58500.0
2013-10-16 15:30:00,81.66,81.87,81.54,81.69,72500.0,81.66,81.87,81.54,81.69,72500.0
2013-10-17 09:30:00,81.01,81.95,80.51,81.95,55700.0,81.01,81.95,80.51,81.95,55700.0
2013-10-17 10:00:00,81.91,82.01,81.11,81.93,36600.0,81.91,82.01,81.11,81.93,36600.0
2013-10-17 10:30:00,81.95,82.05,81.1,81.63,20100.0,81.95,82.05,81.1,81.63,20100.0
2013-10-17 11:00:00,81.71,82.07,81.71,81.93,18400.0,81.71,82.07,81.71,81.93,18400.0
2013-10-17 11:30:00,81.94,82.02,81.78,81.9,12600.0,81.94,82.02,81.78,81.9,12600.0
2013-10-17 12:00:00,81.9,82.24,81.69,82.24,16500.0,81.9,82.24,81.69,82.24,16500.0
2013-10-17 12:30:00,82.28,82.64,82.13,82.58,27500.0,82.28,82.64,82.13,82.58,27500.0
2013-10-17 13:00:00,82.58,82.63,82.14,82.19,19500.0,82.58,82.63,82.14,82.19,19500.0
2013-10-17 13:30:00,82.18,82.19,81.55,81.56,35900.0,82.18,82.19,81.55,81.56,35900.0
2013-10-17 14:00:00,81.62,81.77,81.41,81.52,30700.0,81.62,81.77,81.41,81.52,30700.0
2013-10-17 14:30:00,81.51,82.01,81.39,81.82,20400.0,81.51,82.01,81.39,81.82,20400.0
2013-10-17 15:00:00,81.81,82.0,81.71,81.85,36400.0,81.81,82.0,81.71,81.85,36400.0
2013-10-17 15:30:00,81.89,82.28,81.73,82.03,95200.0,81.89,82.28,81.73,82.03,95200.0
2013-10-18 09:30:00,82.51,82.99,81.45,81.69,39000.0,82.51,82.99,81.45,81.69,39000.0
2013-10-18 10:00:00,81.7,82.17,81.53,82.17,26500.0,81.7,82.17,81.53,82.17,26500.0
2013-10-18 10:30:00,82.17,82.38,81.84,81.84,26300.0,82.17,82.38,81.84,81.84,26300.0
2013-10-18 11:00:00,81.83,82.1,81.62,81.66,19700.0,81.83,82.1,81.62,81.66,19700.0
2013-10-18 11:30:00,81.64,81.8,81.15,81.27,17000.0,81.64,81.8,81.15,81.27,17000.0
2013-10-18 12:00:00,81.27,81.81,81.27,81.69,13200.0,81.27,81.81,81.27,81.69,13200.0
2013-10-18 12:30:00,81.67,81.67,81.19,81.22,13800.0,81.67,81.67,81.19,81.22,13800.0
2013-10-18 13:00:00,81.3,81.63,81.2,81.46,21800.0,81.3,81.63,81.2,81.46,21800.0
2013-10-18 13:30:00,81.4,81.96,81.38,81.9,11400.0,81.4,81.96,81.38,81.9,11400.0
2013-10-18 14:00:00,81.98,82.28,81.87,81.95,32800.0,81.98,82.28,81.87,81.95,32800.0
2013-10-18 14:30:00,81.95,82.54,81.95,82.17,15900.0,81.95,82.54,81.95,82.17,15900.0
2013-10-18 15:00:00,82.25,82.46,82.23,82.42,26700.0,82.25,82.46,82.23,82.42,26700.0
2013-10-18 15:30:00,82.37,82.65,82.31,82.42,77500.0,82.37,82.65,82.31,82.42,77500.0
2013-10-21 09:30:00,82.54,83.25,82.13,82.34,40700.0,82.54,83.25,82.13,82.34,40700.0
2013-10-21 10:00:00,82.67,82.81,82.0,82.08,23000.0,82.67,82.81,82.0,82.08,23000.0
2013-10-21 10:30:00,81.91,82.22,81.58,82.14,11600.0,81.91,82.22,81.58,82.14,11600.0
2013-10-21 11:00:00,82.1,82.17,81.8,81.92,27000.0,82.1,82.17,81.8,81.92,27000.0
2013-10-21 11:30:00,81.97,82.3,81.94,82.04,50500.0,81.97,82.3,81.94,82.04,50500.0
2013-10-21 12:00:00,82.06,82.18,81.77,82.07,9300.0,82.06,82.18,81.77,82.07,9300.0
2013-10-21 12:30:00,82.05,82.56,81.84,82.5,10000.0,82.05,82.56,81.84,82.5,10000.0
2013-10-21 13:00:00,82.42,82.45,82.31,82.31,6900.0,82.42,82.45,82.31,82.31,6900.0
2013-10-21 13:30:00,82.35,82.43,81.83,81.85,36600.0,82.35,82.43,81.83,81.85,36600.0
2013-10-21 14:00:00,81.8,81.85,81.04,81.04,30800.0,81.8,81.85,81.04,81.04,30800.0
2013-10-21 14:30:00,81.13,81.28,81.0,81.03,59400.0,81.13,81.28,81.0,81.03,59400.0
2013-10-21 15:00:00,81.01,81.25,80.89,80.91,29500.0,81.01,81.25,80.89,80.91,29500.0
2013-10-21 15:30:00,80.95,81.43,80.77,80.97,131800.0,80.95,81.43,80.77,80.97,131800.0
2013-10-22 09:30:00,81.74,83.12,81.26,82.3,28800.0,81.74,83.12,81.26,82.3,28800.0
2013-10-22 10:00:00,82.27,83.15,82.18,83.09,23400.0,82.27,83.15,82.18,83.09,23400.0
2013-10-22 10:30:00,83.09,83.22,81.82,82.25,18100.0,83.09,83.22,81.82,82.25,18100.0
2013-10-22 11:00:00,82.32,82.6,82.02,82.35,22900.0,82.32,82.6,82.02,82.35,22900.0
2013-10-22 11:30:00,82.35,82.7,82.08,82.58,18400.0,82.35,82.7,82.08,82.58,18400.0
2013-10-22 12:00:00,82.61,82.61,82.23,82.56,10600.0,82.61,82.61,82.23,82.56,10600.0
2013-10-22 12:30:00,82.5,82.54,82.15,82.47,8400.0,82.5,82.54,82.15,82.47,8400.0
2013-10-22 13:00:00,82.42,82.74,82.4,82.5,19300.0,82.42,82.74,82.4,82.5,19300.0
2013-10-22 13:30:00,82.47,82.68,82.38,82.68,14500.0,82.47,82.68,82.38,82.68,14500.0
2013-10-22 14:00:00,82.71,82.78,82.47,82.71,14600.0,82.71,82.78,82.47,82.71,14600.0
2013-10-22 14:30:00,82.6,82.7,82.49,82.61,25500.0,82.6,82.7,82.49,82.61,25500.0
2013-10-22 15:00:00,82.6,82.71,82.5,82.61,36900.0,82.6,82.71,82.5,82.61,36900.0
2013-10-22 15:30:00,82.63,82.71,82.47,82.63,56500.0,82.63,82.71,82.47,82.63,56500.0
2013-10-23 09:30:00,82.5,83.47,82.19,82.19,18500.0,82.5,83.47,82.19,82.19,18500.0
2013-10-23 10:00:00,82.19,82.74,82.0,82.39,28900.0,82.19,82.74,82.0,82.39,28900.0
2013-10-23 10:30:00,82.44,82.91,82.14,82.47,14100.0,82.44,82.91,82.14,82.47,14100.0
2013-10-23 11:00:00,82.34,82.63,82.04,82.57,8900.0,82.34,82.63,82.04,82.57,8900.0
2013-10-23 11:30:00,82.63,82.72,82.24,82.34,21400.0,82.63,82.72,82.24,82.34,21400.0
2013-10-23 12:00:00,82.49,82.86,82.34,82.39,41800.0,82.49,82.86,82.34,82.39,41800.0
2013-10-23 12:30:00,82.42,82.91,82.28,82.81,30700.0,82.42,82.91,82.28,82.81,30700.0
2013-10-23 13:00:00,82.91,83.0,82.68,82.93,11000.0,82.91,83.0,82.68,82.93,11000.0
2013-10-23 13:30:00,82.9,82.96,82.7,82.78,25700.0,82.9,82.96,82.7,82.78,25700.0
2013-10-23 14:00:00,82.8,83.03,82.63,82.71,28100.0,82.8,83.03,82.63,82.71,28100.0
2013-10-23 14:30:00,82.75,82.93,82.75,82.83,16300.0,82.75,82.93,82.75,82.83,16300.0
2013-10-23 15:00:00,82.79,82.91,82.62,82.7,18400.0,82.79,82.91,82.62,82.7,18400.0
2013-10-23 15:30:00,82.7,82.9,82.65,82.81,59200.0,82.7,82.9,82.65,82.81,59200.0
2013-10-24 09:30:00,83.13,83.48,83.05,83.26,26000.0,83.13,83.48,83.05,83.26,26000.0
2013-10-24 10:00:00,83.31,84.09,83.02,83.87,30600.0,83.31,84.09,83.02,83.87,30600.0
2013-10-24 10:30:00,83.87,84.07,83.52,83.9,19800.0,83.87,84.07,83.52,83.9,19800.0
2013-10-24 11:00:00,83.97,84.35,83.63,84.07,19900.0,83.97,84.35,83.63,84.07,19900.0
2013-10-24 11:30:00,84.05,84.11,83.7,83.79,15100.0,84.05,84.11,83.7,83.79,15100.0
2013-10-24 12:00:00,83.79,84.07,83.76,83.8,4700.0,83.79,84.07,83.76,83.8,4700.0
2013-10-24 12:30:00,83.85,83.91,83.58,83.78,20400.0,83.85,83.91,83.58,83.78,20400.0
2013-10-24 13:00:00,83.78,83.8,83.46,83.53,12500.0,83.78,83.8,83.46,83.53,12500.0
2013-10-24 13:30:00,83.5,83.53,83.18,83.18,62300.0,83.5,83.53,83.18,83.18,62300.0
2013-10-24 14:00:00,83.15,83.8,83.12,83.64,98900.0,83.15,83.8,83.12,83.64,98900.0
2013-10-24 14:30:00,83.65,83.81,83.54,83.76,19100.0,83.65,83.81,83.54,83.76,19100.0
2013-10-24 15:00:00,83.76,83.83,83.66,83.76,14600.0,83.76,83.83,83.66,83.76,14600.0
2013-10-24 15:30:00,83.75,83.8,83.45,83.48,61100.0,83.75,83.8,83.45,83.48,61100.0
2013-10-25 09:30:00,83.72,83.96,83.29,83.39,35300.0,83.72,83.96,83.29,83.39,35300.0
2013-10-25 10:00:00,83.62,83.62,82.8,82.98,38600.0,83.62,83.62,82.8,82.98,38600.0
2013-10-25 10:30:00,82.83,82.86,82.43,82.6,23600.0,82.83,82.86,82.43,82.6,23600.0
2013-10-25 11:00:00,82.57,82.94,82.27,82.5,16200.0,82.57,82.94,82.27,82.5,16200.0
2013-10-25 11:30:00,82.48,82.82,82.02,82.05,18300.0,82.48,82.82,82.02,82.05,18300.0
2013-10-25 12:00:00,82.02,82.45,82.01,82.28,21900.0,82.02,82.45,82.01,82.28,21900.0
2013-10-25 12:30:00,82.21,82.23,81.85,82.07,33600.0,82.21,82.23,81.85,82.07,33600.0
2013-10-25 13:00:00,82.12,82.33,81.69,81.78,35700.0,82.12,82.33,81.69,81.78,35700.0
2013-10-25 13:30:00,81.81,81.99,81.6,81.99,21500.0,81.81,81.99,81.6,81.99,21500.0
2013-10-25 14:00:00,81.94,82.18,81.81,82.12,28000.0,81.94,82.18,81.81,82.12,28000.0
2013-10-25 14:30:00,82.1,82.2,81.91,82.14,15700.0,82.1,82.2,81.91,82.14,15700.0
2013-10-25 15:00:00,82.15,82.44,82.0,82.44,17600.0,82.15,82.44,82.0,82.44,17600.0
2013-10-25 15:30:00,82.4,82.64,82.16,82.62,39800.0,82.4,82.64,82.16,82.62,39800.0
2013-10-28 09:30:00,82.36,83.24,82.13,82.86,37800.0,82.36,83.24,82.13,82.86,37800.0
2013-10-28 10:00:00,82.81,82.92,82.28,82.7,10700.0,82.81,82.92,82.28,82.7,10700.0
2013-10-28 10:30:00,82.61,82.61,81.94,82.3,32200.0,82.61,82.61,81.94,82.3,32200.0
2013-10-28 11:00:00,82.37,82.37,81.83,82.25,30300.0,82.37,82.37,81.83,82.25,30300.0
2013-10-28 11:30:00,82.23,82.59,82.17,82.43,25200.0,82.23,82.59,82.17,82.43,25200.0
2013-10-28 12:00:00,82.47,82.97,82.2,82.92,21000.0,82.47,82.97,82.2,82.92,21000.0
2013-10-28 12:30:00,83.02,83.02,82.65,82.89,7300.0,83.02,83.02,82.65,82.89,7300.0
2013-10-28 13:00:00,82.83,83.23,82.64,83.06,15000.0,82.83,83.23,82.64,83.06,15000.0
2013-10-28 13:30:00,83.09,83.13,82.8,82.9,9500.0,83.09,83.13,82.8,82.9,9500.0
2013-10-28 14:00:00,83.0,83.12,82.91,83.07,11400.0,83.0,83.12,82.91,83.07,11400.0
2013-10-28 14:30:00,82.94,83.48,82.94,83.43,36100.0,82.94,83.48,82.94,83.43,36100.0
2013-10-28 15:00:00,83.41,83.42,83.07,83.21,47500.0,83.41,83.42,83.07,83.21,47500.0
2013-10-28 15:30:00,83.21,83.6,82.91,83.39,97800.0,83.21,83.6,82.91,83.39,97800.0
2013-10-29 09:30:00,85.06,85.48,83.65,84.86,71600.0,85.06,85.48,83.65,84.86,71600.0
2013-10-29 10:00:00,84.65,85.0,83.86,84.62,69100.0,84.65,85.0,83.86,84.62,69100.0
2013-10-29 10:30:00,84.67,84.84,84.17,84.63,47800.0,84.67,84.84,84.17,84.63,47800.0
2013-10-29 11:00:00,84.47,85.86,84.35,85.45,71100.0,84.47,85.86,84.35,85.45,71100.0
2013-10-29 11:30:00,85.5,86.39,85.42,86.02,61300.0,85.5,86.39,85.42,86.02,61300.0
2013-10-29 12:00:00,85.98,87.5,85.6,87.3,74200.0,85.98,87.5,85.6,87.3,74200.0
2013-10-29 12:30:00,87.26,87.29,86.09,86.4,65200.0,87.26,87.29,86.09,86.4,65200.0
2013-10-29 13:00:00,86.39,86.69,86.28,86.47,59400.0,86.39,86.69,86.28,86.47,59400.0
2013-10-29 13:30:00,86.39,87.25,86.39,86.59,57900.0,86.39,87.25,86.39,86.59,57900.0
2013-10-29 14:00:00,86.6,86.89,86.25,86.35,59100.0,86.6,86.89,86.25,86.35,59100.0
2013-10-29 14:30:00,86.33,86.46,85.47,86.05,109600.0,86.33,86.46,85.47,86.05,109600.0
2013-10-29 15:00:00,86.14,86.75,85.99,86.57,110600.0,86.14,86.75,85.99,86.57,110600.0
2013-10-29 15:30:00,86.56,86.7,86.44,86.5,143200.0,86.56,86.7,86.44,86.5,143200.0
2013-10-30 09:30:00,87.27,87.45,86.04,86.61,80500.0,87.27,87.45,86.04,86.61,80500.0
2013-10-30 10:00:00,86.61,86.79,86.16,86.66,77300.0,86.61,86.79,86.16,86.66,77300.0
2013-10-30 10:30:00,86.61,86.69,85.31,85.58,35200.0,86.61,86.69,85.31,85.58,35200.0
2013-10-30 11:00:00,85.56,86.63,85.46,86.47,50900.0,85.56,86.63,85.46,86.47,50900.0
2013-10-30 11:30:00,86.46,86.46,85.44,86.1,61900.0,86.46,86.46,85.44,86.1,61900.0
2013-10-30 12:00:00,86.1,86.62,85.98,86.41,44100.0,86.1,86.62,85.98,86.41,44100.0
2013-10-30 12:30:00,86.41,86.49,86.11,86.22,22700.0,86.41,86.49,86.11,86.22,22700.0
2013-10-30 13:00:00,86.3,86.5,85.95,86.31,36700.0,86.3,86.5,85.95,86.31,36700.0
2013-10-30 13:30:00,86.26,86.7,86.24,86.33,27400.0,86.26,86.7,86.24,86.33,27400.0
2013-10-30 14:00:00,86.36,86.81,85.71,85.84,55700.0,86.36,86.81,85.71,85.84,55700.0
2013-10-30 14:30:00,85.84,86.28,85.81,86.18,32600.0,85.84,86.28,85.81,86.18,32600.0
2013-10-30 15:00:00,86.12,86.52,86.03,86.52,47700.0,86.12,86.52,86.03,86.52,47700.0
2013-10-30 15:30:00,86.51,86.65,86.29,86.54,106000.0,86.51,86.65,86.29,86.54,106000.0
2013-10-31 09:30:00,86.52,87.34,86.29,86.53,26100.0,86.52,87.34,86.29,86.53,26100.0
2013-10-31 10:00:00,86.49,87.19,86.25,86.9,68000.0,86.49,87.19,86.25,86.9,68000.0
2013-10-31 10:30:00,86.9,88.37,86.62,87.7,58500.0,86.9,88.37,86.62,87.7,58500.0
2013-10-31 11:00:00,87.76,88.3,87.51,88.05,33100.0,87.76,88.3,87.51,88.05,33100.0
2013-10-31 11:30:00,88.02,88.87,87.93,88.28,68000.0,88.02,88.87,87.93,88.28,68000.0
2013-10-31 12:00:00,88.47,88.58,88.11,88.35,27600.0,88.47,88.58,88.11,88.35,27600.0
2013-10-31 12:30:00,88.37,88.71,88.12,88.18,30800.0,88.37,88.71,88.12,88.18,30800.0
2013-10-31 13:00:00,88.21,88.8,88.21,88.8,25200.0,88.21,88.8,88.21,88.8,25200.0
2013-10-31 13:30:00,88.8,89.03,88.5,88.92,30000.0,88.8,89.03,88.5,88.92,30000.0
2013-10-31 14:00:00,88.88,89.05,88.51,88.97,25500.0,88.88,89.05,88.51,88.97,25500.0
2013-10-31 14:30:00,88.91,89.08,88.73,88.81,28800.0,88.91,89.08,88.73,88.81,28800.0
2013-10-31 15:00:00,88.81,88.84,88.46,88.54,78100.0,88.81,88.84,88.46,88.54,78100.0
2013-10-31 15:30:00,88.55,88.82,88.21,88.56,179400.0,88.55,88.82,88.21,88.56,179400.0
2013-11-01 09:30:00,88.79,89.52,88.02,89.43,38300.0,88.79,89.52,88.02,89.43,38300.0
2013-11-01 10:00:00,89.43,89.55,88.48,89.11,87200.0,89.43,89.55,88.48,89.11,87200.0
2013-11-01 10:30:00,89.02,89.98,88.91,89.66,93800.0,89.02,89.98,88.91,89.66,93800.0
2013-11-01 11:00:00,89.64,89.67,88.94,89.49,40500.0,89.64,89.67,88.94,89.49,40500.0
2013-11-01 11:30:00,89.33,89.72,89.12,89.17,56000.0,89.33,89.72,89.12,89.17,56000.0
2013-11-01 12:00:00,89.23,89.61,89.11,89.48,62200.0,89.23,89.61,89.11,89.48,62200.0
2013-11-01 12:30:00,89.49,89.52,89.08,89.19,23100.0,89.49,89.52,89.08,89.19,23100.0
2013-11-01 13:00:00,89.19,89.34,89.0,89.15,52500.0,89.19,89.34,89.0,89.15,52500.0
2013-11-01 13:30:00,89.14,89.56,89.01,89.23,45800.0,89.14,89.56,89.01,89.23,45800.0
2013-11-01 14:00:00,89.16,89.4,89.11,89.28,41400.0,89.16,89.4,89.11,89.28,41400.0
2013-11-01 14:30:00,89.22,89.56,89.21,89.33,29700.0,89.22,89.56,89.21,89.33,29700.0
2013-11-01 15:00:00,89.32,89.7,89.29,89.63,38000.0,89.32,89.7,89.29,89.63,38000.0
2013-11-01 15:30:00,89.74,90.44,89.68,90.39,126200.0,89.74,90.44,89.68,90.39,126200.0
2013-11-04 09:30:00,91.46,91.46,89.44,89.67,27200.0,91.46,91.46,89.44,89.67,27200.0
2013-11-04 10:00:00,89.79,90.08,89.48,89.81,32700.0,89.79,90.08,89.48,89.81,32700.0
2013-11-04 10:30:00,89.96,90.05,89.3,89.7,41500.0,89.96,90.05,89.3,89.7,41500.0
2013-11-04 11:00:00,89.65,89.95,89.42,89.5,32600.0,89.65,89.95,89.42,89.5,32600.0
2013-11-04 11:30:00,89.5,89.99,89.5,89.88,24700.0,89.5,89.99,89.5,89.88,24700.0
2013-11-04 12:00:00,89.86,89.92,89.42,89.7,24000.0,89.86,89.92,89.42,89.7,24000.0
2013-11-04 12:30:00,89.64,89.71,89.22,89.37,42400.0,89.64,89.71,89.22,89.37,42400.0
2013-11-04 13:00:00,89.38,89.71,89.29,89.7,18000.0,89.38,89.71,89.29,89.7,18000.0
2013-11-04 13:30:00,89.71,89.86,89.42,89.49,13300.0,89.71,89.86,89.42,89.49,13300.0
2013-11-04 14:00:00,89.54,89.69,89.43,89.48,17200.0,89.54,89.69,89.43,89.48,17200.0
2013-11-04 14:30:00,89.5,89.73,89.41,89.61,13400.0,89.5,89.73,89.41,89.61,13400.0
2013-11-04 15:00:00,89.6,89.68,89.32,89.54,25100.0,89.6,89.68,89.32,89.54,25100.0
2013-11-04 15:30:00,89.53,89.75,89.46,89.71,46200.0,89.53,89.75,89.46,89.71,46200.0
2013-11-05 09:30:00,89.35,89.67,88.1,88.54,57600.0,89.35,89.67,88.1,88.54,57600.0
2013-11-05 10:00:00,88.59,88.67,88.05,88.5,58700.0,88.59,88.67,88.05,88.5,58700.0
2013-11-05 10:30:00,88.47,89.26,88.47,89.04,53300.0,88.47,89.26,88.47,89.04,53300.0
2013-11-05 11:00:00,89.04,89.16,88.65,88.75,16700.0,89.04,89.16,88.65,88.75,16700.0
2013-11-05 11:30:00,88.85,89.3,88.75,89.19,10700.0,88.85,89.3,88.75,89.19,10700.0
2013-11-05 12:00:00,89.24,89.98,89.2,89.86,28400.0,89.24,89.98,89.2,89.86,28400.0
2013-11-05 12:30:00,89.86,89.96,89.59,89.88,86500.0,89.86,89.96,89.59,89.88,86500.0
2013-11-05 13:00:00,89.89,89.89,89.58,89.83,11000.0,89.89,89.89,89.58,89.83,11000.0
2013-11-05 13:30:00,89.83,90.15,89.72,89.9,7800.0,89.83,90.15,89.72,89.9,7800.0
2013-11-05 14:00:00,89.89,90.47,89.78,90.44,33000.0,89.89,90.47,89.78,90.44,33000.0
2013-11-05 14:30:00,90.34,90.38,89.8,90.02,15900.0,90.34,90.38,89.8,90.02,15900.0
2013-11-05 15:00:00,90.05,90.2,89.7,89.8,31500.0,90.05,90.2,89.7,89.8,31500.0
2013-11-05 15:30:00,89.81,90.39,89.74,90.03,68700.0,89.81,90.39,89.74,90.03,68700.0
2013-11-06 09:30:00,89.83,90.8,88.84,88.95,56200.0,89.83,90.8,88.84,88.95,56200.0
2013-11-06 10:00:00,89.01,89.39,88.55,88.9,54400.0,89.01,89.39,88.55,88.9,54400.0
2013-11-06 10:30:00,88.91,88.98,88.57,88.98,60500.0,88.91,88.98,88.57,88.98,60500.0
2013-11-06 11:00:00,88.86,89.09,88.43,88.9,53900.0,88.86,89.09,88.43,88.9,53900.0
2013-11-06 11:30:00,88.9,89.39,88.55,88.9,21400.0,88.9,89.39,88.55,88.9,21400.0
2013-11-06 12:00:00,88.95,89.16,88.72,88.99,50900.0,88.95,89.16,88.72,88.99,50900.0
2013-11-06 12:30:00,88.99,89.35,88.8,89.27,37600.0,88.99,89.35,88.8,89.27,37600.0
2013-11-06 13:00:00,89.13,89.6,89.08,89.3,26500.0,89.13,89.6,89.08,89.3,26500.0
2013-11-06 13:30:00,89.25,89.53,88.99,89.2,20500.0,89.25,89.53,88.99,89.2,20500.0
2013-11-06 14:00:00,89.16,89.52,89.12,89.36,60500.0,89.16,89.52,89.12,89.36,60500.0
2013-11-06 14:30:00,89.35,89.54,89.06,89.38,35000.0,89.35,89.54,89.06,89.38,35000.0
2013-11-06 15:00:00,89.32,89.91,89.15,89.82,62600.0,89.32,89.91,89.15,89.82,62600.0
2013-11-06 15:30:00,89.88,90.23,89.73,89.93,121900.0,89.88,90.23,89.73,89.93,121900.0
2013-11-07 09:30:00,90.38,91.2,90.0,90.9,41900.0,90.38,91.2,90.0,90.9,41900.0
2013-11-07 10:00:00,90.85,91.1,89.32,89.89,90300.0,90.85,91.1,89.32,89.89,90300.0
2013-11-07 10:30:00,89.86,89.9,89.08,89.08,125700.0,89.86,89.9,89.08,89.08,125700.0
2013-11-07 11:00:00,89.04,89.36,88.16,88.65,44700.0,89.04,89.36,88.16,88.65,44700.0
2013-11-07 11:30:00,88.81,89.0,88.42,88.85,15800.0,88.81,89.0,88.42,88.85,15800.0
2013-11-07 12:00:00,88.95,89.56,88.81,89.22,23600.0,88.95,89.56,88.81,89.22,23600.0
2013-11-07 12:30:00,89.1,89.45,88.96,89.01,11600.0,89.1,89.45,88.96,89.01,11600.0
2013-11-07 13:00:00,89.08,89.45,88.92,88.96,22500.0,89.08,89.45,88.92,88.96,22500.0
2013-11-07 13:30:00,88.89,89.38,88.89,89.29,26000.0,88.89,89.38,88.89,89.29,26000.0
2013-11-07 14:00:00,89.26,89.33,88.73,89.03,27300.0,89.26,89.33,88.73,89.03,27300.0
2013-11-07 14:30:00,88.95,88.98,88.65,88.68,44900.0,88.95,88.98,88.65,88.68,44900.0
2013-11-07 15:00:00,88.72,88.86,88.3,88.39,28900.0,88.72,88.86,88.3,88.39,28900.0
2013-11-07 15:30:00,88.26,88.3,87.53,87.62,83700.0,88.26,88.3,87.53,87.62,83700.0
2013-11-08 09:30:00,87.92,89.72,87.92,89.45,17700.0,87.92,89.72,87.92,89.45,17700.0
2013-11-08 10:00:00,89.45,91.2,89.44,91.15,68200.0,89.45,91.2,89.44,91.15,68200.0
2013-11-08 10:30:00,91.19,91.97,90.46,90.55,58600.0,91.19,91.97,90.46,90.55,58600.0
2013-11-08 11:00:00,90.46,91.17,90.46,90.92,34000.0,90.46,91.17,90.46,90.92,34000.0
2013-11-08 11:30:00,90.71,91.31,90.42,90.98,73900.0,90.71,91.31,90.42,90.98,73900.0
2013-11-08 12:00:00,91.03,91.16,90.41,90.69,26600.0,91.03,91.16,90.41,90.69,26600.0
2013-11-08 12:30:00,90.69,91.07,90.2,90.44,54100.0,90.69,91.07,90.2,90.44,54100.0
2013-11-08 13:00:00,90.48,90.77,90.4,90.76,15300.0,90.48,90.77,90.4,90.76,15300.0
2013-11-08 13:30:00,90.76,90.93,90.24,90.47,15900.0,90.76,90.93,90.24,90.47,15900.0
2013-11-08 14:00:00,90.42,90.57,90.02,90.3,27600.0,90.42,90.57,90.02,90.3,27600.0
2013-11-08 14:30:00,90.25,90.3,89.63,89.89,52900.0,90.25,90.3,89.63,89.89,52900.0
2013-11-08 15:00:00,89.86,90.36,89.71,90.25,30200.0,89.86,90.36,89.71,90.25,30200.0
2013-11-08 15:30:00,90.13,90.54,90.09,90.49,57600.0,90.13,90.54,90.09,90.49,57600.0
2013-11-11 09:30:00,90.3,91.05,89.98,90.94,12800.0,90.3,91.05,89.98,90.94,12800.0
2013-11-11 10:00:00,90.93,91.0,89.82,89.85,15100.0,90.93,91.0,89.82,89.85,15100.0
2013-11-11 10:30:00,89.8,90.64,89.71,90.6,25100.0,89.8,90.64,89.71,90.6,25100.0
2013-11-11 11:00:00,90.51,90.96,89.89,90.89,77200.0,90.51,90.96,89.89,90.89,77200.0
2013-11-11 11:30:00,90.77,91.3,90.57,90.67,30300.0,90.77,91.3,90.57,90.67,30300.0
2013-11-11 12:00:00,90.53,90.95,90.5,90.94,7100.0,90.53,90.95,90.5,90.94,7100.0
2013-11-11 12:30:00,90.94,91.35,90.94,91.31,6100.0,90.94,91.35,90.94,91.31,6100.0
2013-11-11 13:00:00,91.33,91.67,91.32,91.53,17600.0,91.33,91.67,91.32,91.53,17600.0
2013-11-11 13:30:00,91.57,92.0,91.53,91.7,23400.0,91.57,92.0,91.53,91.7,23400.0
2013-11-11 14:00:00,91.68,91.86,91.61,91.73,24300.0,91.68,91.86,91.61,91.73,24300.0
2013-11-11 14:30:00,91.73,91.99,91.59,91.92,52400.0,91.73,91.99,91.59,91.92,52400.0
2013-11-11 15:00:00,91.88,91.93,91.73,91.93,13100.0,91.88,91.93,91.73,91.93,13100.0
2013-11-11 15:30:00,91.88,92.12,91.74,91.91,45300.0,91.88,92.12,91.74,91.91,45300.0
2013-11-12 09:30:00,92.23,92.33,91.5,92.2,45700.0,92.23,92.33,91.5,92.2,45700.0
2013-11-12 10:00:00,92.1,92.32,91.13,92.06,49900.0,92.1,92.32,91.13,92.06,49900.0
2013-11-12 10:30:00,92.06,92.67,91.61,92.48,60800.0,92.06,92.67,91.61,92.48,60800.0
2013-11-12 11:00:00,92.4,92.73,92.18,92.5,40900.0,92.4,92.73,92.18,92.5,40900.0
2013-11-12 11:30:00,92.51,92.6,92.01,92.36,28000.0,92.51,92.6,92.01,92.36,28000.0
2013-11-12 12:00:00,92.32,92.34,91.79,92.14,12100.0,92.32,92.34,91.79,92.14,12100.0
2013-11-12 12:30:00,92.15,92.41,92.1,92.24,8600.0,92.15,92.41,92.1,92.24,8600.0
2013-11-12 13:00:00,92.12,92.47,92.02,92.37,9400.0,92.12,92.47,92.02,92.37,9400.0
2013-11-12 13:30:00,92.29,92.74,92.04,92.68,29500.0,92.29,92.74,92.04,92.68,29500.0
2013-11-12 14:00:00,92.65,93.39,92.62,92.86,56000.0,92.65,93.39,92.62,92.86,56000.0
2013-11-12 14:30:00,92.77,93.13,92.69,93.13,15100.0,92.77,93.13,92.69,93.13,15100.0
2013-11-12 15:00:00,93.15,93.2,92.8,92.89,33300.0,93.15,93.2,92.8,92.89,33300.0
2013-11-12 15:30:00,92.92,93.3,92.92,93.21,84700.0,92.92,93.3,92.92,93.21,84700.0
2013-11-13 09:30:00,92.82,93.66,92.3,92.91,54400.0,92.82,93.66,92.3,92.91,54400.0
2013-11-13 10:00:00,92.83,92.84,92.06,92.22,29100.0,92.83,92.84,92.06,92.22,29100.0
2013-11-13 10:30:00,92.3,92.5,92.03,92.1,18000.0,92.3,92.5,92.03,92.1,18000.0
2013-11-13 11:00:00,92.15,92.29,91.84,91.93,23700.0,92.15,92.29,91.84,91.93,23700.0
2013-11-13 11:30:00,91.95,92.07,91.49,91.49,18100.0,91.95,92.07,91.49,91.49,18100.0
2013-11-13 12:00:00,91.54,92.11,91.26,92.0,23300.0,91.54,92.11,91.26,92.0,23300.0
2013-11-13 12:30:00,91.85,91.94,91.37,91.37,38200.0,91.85,91.94,91.37,91.37,38200.0
2013-11-13 13:00:00,91.38,92.13,91.02,92.13,22700.0,91.38,92.13,91.02,92.13,22700.0
2013-11-13 13:30:00,92.13,92.31,91.93,92.14,36800.0,92.13,92.31,91.93,92.14,36800.0
2013-11-13 14:00:00,92.08,92.28,91.9,91.98,11500.0,92.08,92.28,91.9,91.98,11500.0
2013-11-13 14:30:00,91.95,91.98,91.77,91.77,23600.0,91.95,91.98,91.77,91.77,23600.0
2013-11-13 15:00:00,91.71,91.72,91.29,91.54,74400.0,91.71,91.72,91.29,91.54,74400.0
2013-11-13 15:30:00,91.53,91.71,91.37,91.7,58300.0,91.53,91.71,91.37,91.7,58300.0
2013-11-14 09:30:00,92.0,92.46,91.72,92.42,15800.0,92.0,92.46,91.72,92.42,15800.0
2013-11-14 10:00:00,92.2,92.2,91.48,91.55,21400.0,92.2,92.2,91.48,91.55,21400.0
2013-11-14 10:30:00,91.52,92.29,91.52,92.29,15700.0,91.52,92.29,91.52,92.29,15700.0
2013-11-14 11:00:00,92.19,92.77,92.09,92.59,10700.0,92.19,92.77,92.09,92.59,10700.0
2013-11-14 11:30:00,92.55,92.62,92.2,92.43,12900.0,92.55,92.62,92.2,92.43,12900.0
2013-11-14 12:00:00,92.43,92.54,92.25,92.4,5800.0,92.43,92.54,92.25,92.4,5800.0
2013-11-14 12:30:00,92.42,92.74,92.41,92.72,8400.0,92.42,92.74,92.41,92.72,8400.0
2013-11-14 13:00:00,92.72,92.82,92.54,92.61,10300.0,92.72,92.82,92.54,92.61,10300.0
2013-11-14 13:30:00,92.61,92.68,92.27,92.58,8700.0,92.61,92.68,92.27,92.58,8700.0
2013-11-14 14:00:00,92.57,92.81,92.34,92.65,24300.0,92.57,92.81,92.34,92.65,24300.0
2013-11-14 14:30:00,92.68,92.97,92.56,92.94,23700.0,92.68,92.97,92.56,92.94,23700.0
2013-11-14 15:00:00,92.94,93.26,92.92,93.03,24300.0,92.94,93.26,92.92,93.03,24300.0
2013-11-14 15:30:00,93.03,93.52,92.92,93.05,70000.0,93.03,93.52,92.92,93.05,70000.0
2013-11-15 09:30:00,93.21,93.68,92.27,93.2,15000.0,93.21,93.68,92.27,93.2,15000.0
2013-11-15 10:00:00,93.03,93.4,92.78,93.22,19600.0,93.03,93.4,92.78,93.22,19600.0
2013-11-15 10:30:00,93.41,93.47,92.08,92.34,31500.0,93.41,93.47,92.08,92.34,31500.0
2013-11-15 11:00:00,92.43,93.18,92.35,92.86,23400.0,92.43,93.18,92.35,92.86,23400.0
2013-11-15 11:30:00,92.91,93.17,92.65,92.65,36200.0,92.91,93.17,92.65,92.65,36200.0
2013-11-15 12:00:00,92.82,93.15,92.66,93.05,11900.0,92.82,93.15,92.66,93.05,11900.0
2013-11-15 12:30:00,93.03,93.46,93.02,93.3,20100.0,93.03,93.46,93.02,93.3,20100.0
2013-11-15 13:00:00,93.35,93.61,93.28,93.5,11700.0,93.35,93.61,93.28,93.5,11700.0
2013-11-15 13:30:00,93.42,93.48,93.08,93.29,6700.0,93.42,93.48,93.08,93.29,6700.0
2013-11-15 14:00:00,93.27,93.49,93.18,93.41,34300.0,93.27,93.49,93.18,93.41,34300.0
2013-11-15 14:30:00,93.45,93.93,93.45,93.92,10600.0,93.45,93.93,93.45,93.92,10600.0
2013-11-15 15:00:00,93.96,94.17,93.92,94.12,16100.0,93.96,94.17,93.92,94.12,16100.0
2013-11-15 15:30:00,94.07,94.15,93.8,93.98,45600.0,94.07,94.15,93.8,93.98,45600.0
2013-11-18 09:30:00,94.06,94.1,93.13,93.96,24100.0,94.06,94.1,93.13,93.96,24100.0
2013-11-18 10:00:00,93.81,93.98,93.11,93.97,27100.0,93.81,93.98,93.11,93.97,27100.0
2013-11-18 10:30:00,93.97,94.22,93.6,93.94,37700.0,93.97,94.22,93.6,93.94,37700.0
2013-11-18 11:00:00,94.03,94.03,93.42,93.42,20100.0,94.03,94.03,93.42,93.42,20100.0
2013-11-18 11:30:00,93.36,93.81,93.0,93.1,13400.0,93.36,93.81,93.0,93.1,13400.0
2013-11-18 12:00:00,93.05,93.36,92.81,93.29,10700.0,93.05,93.36,92.81,93.29,10700.0
2013-11-18 12:30:00,93.37,93.37,92.87,93.09,7300.0,93.37,93.37,92.87,93.09,7300.0
2013-11-18 13:00:00,93.15,93.19,92.87,93.08,15800.0,93.15,93.19,92.87,93.08,15800.0
2013-11-18 13:30:00,93.16,93.19,92.57,92.59,30600.0,93.16,93.19,92.57,92.59,30600.0
2013-11-18 14:00:00,92.57,92.89,92.47,92.85,44000.0,92.57,92.89,92.47,92.85,44000.0
2013-11-18 14:30:00,92.75,92.75,91.89,91.91,15400.0,92.75,92.75,91.89,91.91,15400.0
2013-11-18 15:00:00,91.85,91.88,91.11,91.42,41400.0,91.85,91.88,91.11,91.42,41400.0
2013-11-18 15:30:00,91.37,91.43,91.02,91.32,96100.0,91.37,91.43,91.02,91.32,96100.0
2013-11-19 09:30:00,91.27,92.31,90.87,92.23,43800.0,91.27,92.31,90.87,92.23,43800.0
2013-11-19 10:00:00,92.21,92.37,91.72,91.84,30500.0,92.21,92.37,91.72,91.84,30500.0
2013-11-19 10:30:00,91.85,92.03,91.43,91.59,23300.0,91.85,92.03,91.43,91.59,23300.0
2013-11-19 11:00:00,91.77,91.87,91.27,91.71,32500.0,91.77,91.87,91.27,91.71,32500.0
2013-11-19 11:30:00,91.58,91.8,91.43,91.74,29000.0,91.58,91.8,91.43,91.74,29000.0
2013-11-19 12:00:00,91.74,91.95,91.7,91.93,34700.0,91.74,91.95,91.7,91.93,34700.0
2013-11-19 12:30:00,91.91,92.37,91.83,92.2,38000.0,91.91,92.37,91.83,92.2,38000.0
2013-11-19 13:00:00,92.2,92.56,92.06,92.13,19000.0,92.2,92.56,92.06,92.13,19000.0
2013-11-19 13:30:00,92.1,92.51,92.09,92.38,21800.0,92.1,92.51,92.09,92.38,21800.0
2013-11-19 14:00:00,92.26,92.8,92.22,92.38,25400.0,92.26,92.8,92.22,92.38,25400.0
2013-11-19 14:30:00,92.44,93.12,92.44,93.08,21300.0,92.44,93.12,92.44,93.08,21300.0
2013-11-19 15:00:00,93.09,93.22,92.84,92.91,45300.0,93.09,93.22,92.84,92.91,45300.0
2013-11-19 15:30:00,92.93,93.02,92.47,92.55,64400.0,92.93,93.02,92.47,92.55,64400.0
2013-11-20 09:30:00,92.78,93.16,91.08,91.69,43500.0,92.78,93.16,91.08,91.69,43500.0
2013-11-20 10:00:00,91.73,92.34,91.49,91.83,13300.0,91.73,92.34,91.49,91.83,13300.0
2013-11-20 10:30:00,91.83,92.06,91.34,91.8,15900.0,91.83,92.06,91.34,91.8,15900.0
2013-11-20 11:00:00,91.83,92.4,91.76,92.26,22600.0,91.83,92.4,91.76,92.26,22600.0
2013-11-20 11:30:00,92.33,92.49,92.16,92.3,30400.0,92.33,92.49,92.16,92.3,30400.0
2013-11-20 12:00:00,92.34,92.48,92.33,92.33,5300.0,92.34,92.48,92.33,92.33,5300.0
2013-11-20 12:30:00,92.27,92.28,91.8,92.04,16300.0,92.27,92.28,91.8,92.04,16300.0
2013-11-20 13:00:00,91.97,92.41,91.97,92.37,13600.0,91.97,92.41,91.97,92.37,13600.0
2013-11-20 13:30:00,92.32,92.74,92.32,92.52,4100.0,92.32,92.74,92.32,92.52,4100.0
2013-11-20 14:00:00,92.45,92.45,91.73,92.06,13500.0,92.45,92.45,91.73,92.06,13500.0
2013-11-20 14:30:00,92.01,92.05,91.53,91.55,20700.0,92.01,92.05,91.53,91.55,20700.0
2013-11-20 15:00:00,91.59,91.71,91.15,91.71,15900.0,91.59,91.71,91.15,91.71,15900.0
2013-11-20 15:30:00,91.68,91.87,91.44,91.67,45300.0,91.68,91.87,91.44,91.67,45300.0
2013-11-21 09:30:00,91.93,92.83,91.66,92.71,29900.0,91.93,92.83,91.66,92.71,29900.0
2013-11-21 10:00:00,92.81,92.91,92.4,92.47,49400.0,92.81,92.91,92.4,92.47,49400.0
2013-11-21 10:30:00,92.53,92.65,92.02,92.62,33700.0,92.53,92.65,92.02,92.62,33700.0
2013-11-21 11:00:00,92.64,92.65,92.24,92.61,32000.0,92.64,92.65,92.24,92.61,32000.0
2013-11-21 11:30:00,92.55,92.77,92.28,92.77,26300.0,92.55,92.77,92.28,92.77,26300.0
2013-11-21 12:00:00,92.7,93.0,92.67,92.73,11000.0,92.7,93.0,92.67,92.73,11000.0
2013-11-21 12:30:00,92.84,92.99,92.43,92.6,67600.0,92.84,92.99,92.43,92.6,67600.0
2013-11-21 13:00:00,92.6,92.75,92.11,92.12,52100.0,92.6,92.75,92.11,92.12,52100.0
2013-11-21 13:30:00,92.14,92.44,91.85,91.85,24000.0,92.14,92.44,91.85,91.85,24000.0
2013-11-21 14:00:00,91.93,91.99,91.33,91.61,24500.0,91.93,91.99,91.33,91.61,24500.0
2013-11-21 14:30:00,91.59,92.44,91.43,92.2,18100.0,91.59,92.44,91.43,92.2,18100.0
2013-11-21 15:00:00,92.27,92.69,92.19,92.68,36600.0,92.27,92.69,92.19,92.68,36600.0
2013-11-21 15:30:00,92.64,92.76,92.35,92.55,53400.0,92.64,92.76,92.35,92.55,53400.0
2013-11-22 09:30:00,93.06,94.04,93.0,93.87,18000.0,93.06,94.04,93.0,93.87,18000.0
2013-11-22 10:00:00,93.95,93.95,93.22,93.32,12300.0,93.95,93.95,93.22,93.32,12300.0
2013-11-22 10:30:00,93.32,93.73,93.16,93.64,16700.0,93.32,93.73,93.16,93.64,16700.0
2013-11-22 11:00:00,93.61,93.69,93.08,93.29,12100.0,93.61,93.69,93.08,93.29,12100.0
2013-11-22 11:30:00,93.08,93.76,93.08,93.56,8900.0,93.08,93.76,93.08,93.56,8900.0
2013-11-22 12:00:00,93.54,93.58,93.16,93.16,13100.0,93.54,93.58,93.16,93.16,13100.0
2013-11-22 12:30:00,93.11,93.18,92.76,93.04,20100.0,93.11,93.18,92.76,93.04,20100.0
2013-11-22 13:00:00,93.2,93.25,93.03,93.18,7100.0,93.2,93.25,93.03,93.18,7100.0
2013-11-22 13:30:00,93.18,93.34,92.83,92.95,18000.0,93.18,93.34,92.83,92.95,18000.0
2013-11-22 14:00:00,93.02,93.48,92.87,93.17,15600.0,93.02,93.48,92.87,93.17,15600.0
2013-11-22 14:30:00,93.17,93.54,92.97,93.54,28600.0,93.17,93.54,92.97,93.54,28600.0
2013-11-22 15:00:00,93.51,93.64,93.32,93.35,26200.0,93.51,93.64,93.32,93.35,26200.0
2013-11-22 15:30:00,93.33,93.74,93.24,93.34,57300.0,93.33,93.74,93.24,93.34,57300.0
2013-11-25 09:30:00,93.69,94.38,93.47,93.77,25500.0,93.69,94.38,93.47,93.77,25500.0
2013-11-25 10:00:00,93.59,93.59,92.87,93.06,30400.0,93.59,93.59,92.87,93.06,30400.0
2013-11-25 10:30:00,93.06,93.33,92.91,93.14,21900.0,93.06,93.33,92.91,93.14,21900.0
2013-11-25 11:00:00,93.12,93.68,93.1,93.55,21300.0,93.12,93.68,93.1,93.55,21300.0
2013-11-25 11:30:00,93.52,93.6,93.1,93.36,19000.0,93.52,93.6,93.1,93.36,19000.0
2013-11-25 12:00:00,93.34,93.67,93.16,93.5,44800.0,93.34,93.67,93.16,93.5,44800.0
2013-11-25 12:30:00,93.56,93.56,93.07,93.23,20000.0,93.56,93.56,93.07,93.23,20000.0
2013-11-25 13:00:00,93.21,93.56,93.14,93.56,14000.0,93.21,93.56,93.14,93.56,14000.0
2013-11-25 13:30:00,93.53,93.6,93.3,93.37,15900.0,93.53,93.6,93.3,93.37,15900.0
2013-11-25 14:00:00,93.48,93.49,93.19,93.3,21900.0,93.48,93.49,93.19,93.3,21900.0
2013-11-25 14:30:00,93.35,93.5,93.15,93.5,19000.0,93.35,93.5,93.15,93.5,19000.0
2013-11-25 15:00:00,93.53,93.53,92.66,93.04,35200.0,93.53,93.53,92.66,93.04,35200.0
2013-11-25 15:30:00,93.06,93.2,92.84,92.95,79300.0,93.06,93.2,92.84,92.95,79300.0
2013-11-26 09:30:00,92.93,93.04,92.43,93.04,21900.0,92.93,93.04,92.43,93.04,21900.0
2013-11-26 10:00:00,92.97,93.24,92.44,92.74,26100.0,92.97,93.24,92.44,92.74,26100.0
2013-11-26 10:30:00,92.77,93.14,92.51,92.58,18000.0,92.77,93.14,92.51,92.58,18000.0
2013-11-26 11:00:00,92.59,92.99,92.36,92.36,20000.0,92.59,92.99,92.36,92.36,20000.0
2013-11-26 11:30:00,92.36,92.46,92.21,92.46,12400.0,92.36,92.46,92.21,92.46,12400.0
2013-11-26 12:00:00,92.46,92.51,92.26,92.36,28800.0,92.46,92.51,92.26,92.36,28800.0
2013-11-26 12:30:00,92.38,92.49,92.16,92.2,37000.0,92.38,92.49,92.16,92.2,37000.0
2013-11-26 13:00:00,92.2,92.41,92.09,92.12,21700.0,92.2,92.41,92.09,92.12,21700.0
2013-11-26 13:30:00,92.07,92.43,92.07,92.37,24500.0,92.07,92.43,92.07,92.37,24500.0
2013-11-26 14:00:00,92.33,92.36,91.86,92.21,43900.0,92.33,92.36,91.86,92.21,43900.0
2013-11-26 14:30:00,92.23,92.41,92.09,92.33,40500.0,92.23,92.41,92.09,92.33,40500.0
2013-11-26 15:00:00,92.28,92.39,92.25,92.32,34900.0,92.28,92.39,92.25,92.32,34900.0
2013-11-26 15:30:00,92.34,92.42,92.22,92.34,57200.0,92.34,92.42,92.22,92.34,57200.0
2013-11-27 09:30:00,92.67,93.43,92.67,93.34,28000.0,92.67,93.43,92.67,93.34,28000.0
2013-11-27 10:00:00,93.32,93.47,92.89,93.1,41900.0,93.32,93.47,92.89,93.1,41900.0
2013-11-27 10:30:00,92.94,93.01,92.8,92.8,21600.0,92.94,93.01,92.8,92.8,21600.0
2013-11-27 11:00:00,93.0,93.42,92.84,93.14,18600.0,93.0,93.42,92.84,93.14,18600.0
2013-11-27 11:30:00,93.09,93.28,92.76,92.84,32200.0,93.09,93.28,92.76,92.84,32200.0
2013-11-27 12:00:00,92.69,92.89,91.79,92.21,40100.0,92.69,92.89,91.79,92.21,40100.0
2013-11-27 12:30:00,92.41,92.62,91.57,91.91,21200.0,92.41,92.62,91.57,91.91,21200.0
2013-11-27 13:00:00,91.88,92.33,91.79,91.85,53700.0,91.88,92.33,91.79,91.85,53700.0
2013-11-27 13:30:00,91.89,92.47,91.6,91.6,78400.0,91.89,92.47,91.6,91.6,78400.0
2013-11-27 14:00:00,91.66,91.9,91.32,91.39,32100.0,91.66,91.9,91.32,91.39,32100.0
2013-11-27 14:30:00,91.43,91.6,91.01,91.29,44600.0,91.43,91.6,91.01,91.29,44600.0
2013-11-27 15:00:00,91.41,91.81,90.97,91.52,127600.0,91.41,91.81,90.97,91.52,127600.0
2013-11-27 15:30:00,91.54,91.67,91.26,91.54,105800.0,91.54,91.67,91.26,91.54,105800.0
2013-11-29 09:30:00,91.55,92.2,91.12,92.03,24000.0,91.55,92.2,91.12,92.03,24000.0
2013-11-29 10:00:00,92.13,92.51,91.9,92.51,13900.0,92.13,92.51,91.9,92.51,13900.0
2013-11-29 10:30:00,92.48,92.49,91.88,92.21,17400.0,92.48,92.49,91.88,92.21,17400.0
2013-11-29 11:00:00,92.21,92.36,91.89,92.15,13700.0,92.21,92.36,91.89,92.15,13700.0
2013-11-29 11:30:00,92.04,92.76,91.96,92.58,68700.0,92.04,92.76,91.96,92.58,68700.0
2013-11-29 12:00:00,92.58,92.9,92.51,92.59,34700.0,92.58,92.9,92.51,92.59,34700.0
2013-11-29 12:30:00,92.65,92.77,92.27,92.28,23400.0,92.65,92.77,92.27,92.28,23400.0
2013-12-02 09:30:00,92.82,92.82,91.92,92.72,33300.0,92.82,92.82,91.92,92.72,33300.0
2013-12-02 10:00:00,92.58,93.69,92.49,93.54,83300.0,92.58,93.69,92.49,93.54,83300.0
2013-12-02 10:30:00,93.54,93.54,93.06,93.54,42300.0,93.54,93.54,93.06,93.54,42300.0
2013-12-02 11:00:00,93.55,93.67,92.94,93.01,42900.0,93.55,93.67,92.94,93.01,42900.0
2013-12-02 11:30:00,92.88,93.83,92.88,93.78,18800.0,92.88,93.83,92.88,93.78,18800.0
2013-12-02 12:00:00,93.75,93.97,93.49,93.82,15300.0,93.75,93.97,93.49,93.82,15300.0
2013-12-02 12:30:00,93.87,94.48,93.7,94.37,52800.0,93.87,94.48,93.7,94.37,52800.0
2013-12-02 13:00:00,94.4,94.77,94.33,94.75,29500.0,94.4,94.77,94.33,94.75,29500.0
2013-12-02 13:30:00,94.73,95.07,94.62,94.71,30700.0,94.73,95.07,94.62,94.71,30700.0
2013-12-02 14:00:00,94.83,94.93,94.51,94.81,55600.0,94.83,94.93,94.51,94.81,55600.0
2013-12-02 14:30:00,94.88,95.1,94.82,94.96,39200.0,94.88,95.1,94.82,94.96,39200.0
2013-12-02 15:00:00,94.97,95.1,94.74,95.09,72900.0,94.97,95.1,94.74,95.09,72900.0
2013-12-02 15:30:00,95.06,95.07,94.83,94.9,68600.0,95.06,95.07,94.83,94.9,68600.0
2013-12-03 09:30:00,95.0,95.23,93.68,94.21,27000.0,95.0,95.23,93.68,94.21,27000.0
2013-12-03 10:00:00,94.12,94.3,93.21,93.56,44800.0,94.12,94.3,93.21,93.56,44800.0
2013-12-03 10:30:00,93.52,94.19,93.48,93.83,55300.0,93.52,94.19,93.48,93.83,55300.0
2013-12-03 11:00:00,93.92,94.13,93.44,93.44,25700.0,93.92,94.13,93.44,93.44,25700.0
2013-12-03 11:30:00,93.43,93.5,92.74,93.16,116200.0,93.43,93.5,92.74,93.16,116200.0
2013-12-03 12:00:00,93.16,93.54,92.9,93.07,78000.0,93.16,93.54,92.9,93.07,78000.0
2013-12-03 12:30:00,93.11,93.8,93.11,93.76,61400.0,93.11,93.8,93.11,93.76,61400.0
2013-12-03 13:00:00,93.75,93.81,93.13,93.53,110400.0,93.75,93.81,93.13,93.53,110400.0
2013-12-03 13:30:00,93.5,94.0,93.4,93.63,32500.0,93.5,94.0,93.4,93.63,32500.0
2013-12-03 14:00:00,93.61,93.74,93.19,93.45,93800.0,93.61,93.74,93.19,93.45,93800.0
2013-12-03 14:30:00,93.43,93.97,93.4,93.63,23800.0,93.43,93.97,93.4,93.63,23800.0
2013-12-03 15:00:00,93.68,93.74,93.34,93.65,40400.0,93.68,93.74,93.34,93.65,40400.0
2013-12-03 15:30:00,93.66,93.76,93.06,93.47,83000.0,93.66,93.76,93.06,93.47,83000.0
2013-12-04 09:30:00,92.99,93.18,92.16,92.67,41300.0,92.99,93.18,92.16,92.67,41300.0
2013-12-04 10:00:00,92.65,93.09,92.31,92.64,159600.0,92.65,93.09,92.31,92.64,159600.0
2013-12-04 10:30:00,92.68,93.07,92.36,92.82,57400.0,92.68,93.07,92.36,92.82,57400.0
2013-12-04 11:00:00,92.82,92.97,91.82,91.92,54400.0,92.82,92.97,91.82,91.92,54400.0
2013-12-04 11:30:00,91.96,92.28,91.88,92.09,19600.0,91.96,92.28,91.88,92.09,19600.0
2013-12-04 12:00:00,92.12,92.12,91.75,91.92,22400.0,92.12,92.12,91.75,91.92,22400.0
2013-12-04 12:30:00,91.83,92.08,91.79,91.87,23100.0,91.83,92.08,91.79,91.87,23100.0
2013-12-04 13:00:00,91.86,91.96,91.05,91.16,31500.0,91.86,91.96,91.05,91.16,31500.0
2013-12-04 13:30:00,91.12,91.34,90.6,90.96,34000.0,91.12,91.34,90.6,90.96,34000.0
2013-12-04 14:00:00,91.06,91.34,91.02,91.19,28200.0,91.06,91.34,91.02,91.19,28200.0
2013-12-04 14:30:00,91.2,91.35,90.89,90.92,43500.0,91.2,91.35,90.89,90.92,43500.0
2013-12-04 15:00:00,90.94,91.0,90.68,90.81,97300.0,90.94,91.0,90.68,90.81,97300.0
2013-12-04 15:30:00,90.84,90.97,90.66,90.69,121700.0,90.84,90.97,90.66,90.69,121700.0
2013-12-05 09:30:00,90.55,90.74,90.04,90.24,23100.0,90.55,90.74,90.04,90.24,23100.0
2013-12-05 10:00:00,90.25,90.42,90.02,90.02,47000.0,90.25,90.42,90.02,90.02,47000.0
2013-12-05 10:30:00,90.04,90.05,88.88,89.02,82400.0,90.04,90.05,88.88,89.02,82400.0
2013-12-05 11:00:00,89.0,89.16,88.63,88.88,89100.0,89.0,89.16,88.63,88.88,89100.0
2013-12-05 11:30:00,88.95,89.24,88.87,89.01,29300.0,88.95,89.24,88.87,89.01,29300.0
2013-12-05 12:00:00,89.02,89.42,89.0,89.42,34600.0,89.02,89.42,89.0,89.42,34600.0
2013-12-05 12:30:00,89.48,89.59,89.12,89.4,19700.0,89.48,89.59,89.12,89.4,19700.0
2013-12-05 13:00:00,89.46,89.88,89.2,89.34,63100.0,89.46,89.88,89.2,89.34,63100.0
2013-12-05 13:30:00,89.43,89.72,89.15,89.65,148100.0,89.43,89.72,89.15,89.65,148100.0
2013-12-05 14:00:00,89.65,89.86,89.52,89.73,34800.0,89.65,89.86,89.52,89.73,34800.0
2013-12-05 14:30:00,89.77,89.86,89.38,89.4,32600.0,89.77,89.86,89.38,89.4,32600.0
2013-12-05 15:00:00,89.43,89.54,89.28,89.35,53600.0,89.43,89.54,89.28,89.35,53600.0
2013-12-05 15:30:00,89.36,89.51,89.06,89.2,134700.0,89.36,89.51,89.06,89.2,134700.0
2013-12-06 09:30:00,89.98,91.11,89.4,90.43,56100.0,89.98,91.11,89.4,90.43,56100.0
2013-12-06 10:00:00,90.66,90.88,89.23,89.3,59400.0,90.66,90.88,89.23,89.3,59400.0
2013-12-06 10:30:00,89.27,89.52,88.93,89.37,48900.0,89.27,89.52,88.93,89.37,48900.0
2013-12-06 11:00:00,89.37,89.67,89.37,89.53,22600.0,89.37,89.67,89.37,89.53,22600.0
2013-12-06 11:30:00,89.54,89.85,89.36,89.85,34300.0,89.54,89.85,89.36,89.85,34300.0
2013-12-06 12:00:00,89.84,90.59,89.72,90.5,18000.0,89.84,90.59,89.72,90.5,18000.0
2013-12-06 12:30:00,90.58,90.6,90.32,90.4,24300.0,90.58,90.6,90.32,90.4,24300.0
2013-12-06 13:00:00,90.45,90.56,90.12,90.12,21800.0,90.45,90.56,90.12,90.12,21800.0
2013-12-06 13:30:00,90.12,90.68,90.12,90.51,26400.0,90.12,90.68,90.12,90.51,26400.0
2013-12-06 14:00:00,90.43,90.7,90.38,90.46,43100.0,90.43,90.7,90.38,90.46,43100.0
2013-12-06 14:30:00,90.51,90.73,90.23,90.71,24400.0,90.51,90.73,90.23,90.71,24400.0
2013-12-06 15:00:00,90.75,90.96,90.59,90.81,29300.0,90.75,90.96,90.59,90.81,29300.0
2013-12-06 15:30:00,90.86,91.02,90.73,91.01,49900.0,90.86,91.02,90.73,91.01,49900.0
2013-12-09 09:30:00,89.73,90.93,89.28,90.79,57500.0,89.73,90.93,89.28,90.79,57500.0
2013-12-09 10:00:00,90.79,90.88,90.35,90.64,46800.0,90.79,90.88,90.35,90.64,46800.0
2013-12-09 10:30:00,90.65,90.85,90.57,90.83,29300.0,90.65,90.85,90.57,90.83,29300.0
2013-12-09 11:00:00,90.81,90.85,90.43,90.47,40500.0,90.81,90.85,90.43,90.47,40500.0
2013-12-09 11:30:00,90.47,90.62,90.37,90.49,27700.0,90.47,90.62,90.37,90.49,27700.0
2013-12-09 12:00:00,90.48,90.8,90.48,90.76,21100.0,90.48,90.8,90.48,90.76,21100.0
2013-12-09 12:30:00,90.82,91.37,90.76,91.26,29000.0,90.82,91.37,90.76,91.26,29000.0
2013-12-09 13:00:00,91.25,91.37,90.48,90.67,19700.0,91.25,91.37,90.48,90.67,19700.0
2013-12-09 13:30:00,90.59,90.76,90.32,90.35,19000.0,90.59,90.76,90.32,90.35,19000.0
2013-12-09 14:00:00,90.38,90.52,90.16,90.44,26500.0,90.38,90.52,90.16,90.44,26500.0
2013-12-09 14:30:00,90.39,90.47,90.12,90.12,26200.0,90.39,90.47,90.12,90.12,26200.0
2013-12-09 15:00:00,90.22,90.66,90.15,90.59,27700.0,90.22,90.66,90.15,90.59,27700.0
2013-12-09 15:30:00,90.59,90.74,90.2,90.49,83200.0,90.59,90.74,90.2,90.49,83200.0
2013-12-10 09:30:00,90.24,90.97,89.72,89.97,51900.0,90.24,90.97,89.72,89.97,51900.0
2013-12-10 10:00:00,90.11,90.86,89.89,90.37,43300.0,90.11,90.86,89.89,90.37,43300.0
2013-12-10 10:30:00,90.46,90.62,90.21,90.39,123700.0,90.46,90.62,90.21,90.39,123700.0
2013-12-10 11:00:00,90.43,91.38,90.39,91.26,44900.0,90.43,91.38,90.39,91.26,44900.0
2013-12-10 11:30:00,91.25,91.6,91.12,91.6,53400.0,91.25,91.6,91.12,91.6,53400.0
2013-12-10 12:00:00,91.55,92.0,91.28,91.89,77900.0,91.55,92.0,91.28,91.89,77900.0
2013-12-10 12:30:00,91.87,92.21,91.44,91.47,57700.0,91.87,92.21,91.44,91.47,57700.0
2013-12-10 13:00:00,91.5,91.89,91.48,91.53,55800.0,91.5,91.89,91.48,91.53,55800.0
2013-12-10 13:30:00,91.44,91.86,91.33,91.71,48800.0,91.44,91.86,91.33,91.71,48800.0
2013-12-10 14:00:00,91.72,92.14,91.5,92.09,47400.0,91.72,92.14,91.5,92.09,47400.0
2013-12-10 14:30:00,92.04,92.24,92.0,92.21,45700.0,92.04,92.24,92.0,92.21,45700.0
2013-12-10 15:00:00,92.22,92.5,92.12,92.33,68500.0,92.22,92.5,92.12,92.33,68500.0
2013-12-10 15:30:00,92.33,92.34,91.64,91.77,172700.0,92.33,92.34,91.64,91.77,172700.0
2013-12-11 09:30:00,91.81,91.98,90.65,91.0,56400.0,91.81,91.98,90.65,91.0,56400.0
2013-12-11 10:00:00,91.01,91.77,91.01,91.38,79300.0,91.01,91.77,91.01,91.38,79300.0
2013-12-11 10:30:00,91.31,91.52,90.46,90.9,133600.0,91.31,91.52,90.46,90.9,133600.0
2013-12-11 11:00:00,91.1,91.1,90.29,90.57,66100.0,91.1,91.1,90.29,90.57,66100.0
2013-12-11 11:30:00,90.52,90.66,90.19,90.49,21800.0,90.52,90.66,90.19,90.49,21800.0
2013-12-11 12:00:00,90.48,90.5,89.74,89.75,30600.0,90.48,90.5,89.74,89.75,30600.0
2013-12-11 12:30:00,89.72,90.58,89.72,90.54,42300.0,89.72,90.58,89.72,90.54,42300.0
2013-12-11 13:00:00,90.53,90.62,90.15,90.24,35100.0,90.53,90.62,90.15,90.24,35100.0
2013-12-11 13:30:00,90.26,90.85,90.26,90.71,36400.0,90.26,90.85,90.26,90.71,36400.0
2013-12-11 14:00:00,90.67,90.83,90.3,90.5,32900.0,90.67,90.83,90.3,90.5,32900.0
2013-12-11 14:30:00,90.55,90.83,90.4,90.61,47400.0,90.55,90.83,90.4,90.61,47400.0
2013-12-11 15:00:00,90.58,90.67,90.03,90.13,45100.0,90.58,90.67,90.03,90.13,45100.0
2013-12-11 15:30:00,90.19,90.41,89.78,89.96,92700.0,90.19,90.41,89.78,89.96,92700.0
2013-12-12 09:30:00,89.8,90.71,89.27,90.49,33500.0,89.8,90.71,89.27,90.49,33500.0
2013-12-12 10:00:00,90.43,90.83,89.75,90.0,72900.0,90.43,90.83,89.75,90.0,72900.0
2013-12-12 10:30:00,89.95,90.77,89.89,90.43,76600.0,89.95,90.77,89.89,90.43,76600.0
2013-12-12 11:00:00,90.31,90.45,90.01,90.15,28200.0,90.31,90.45,90.01,90.15,28200.0
2013-12-12 11:30:00,89.96,90.36,89.96,90.17,28800.0,89.96,90.36,89.96,90.17,28800.0
2013-12-12 12:00:00,90.12,90.32,89.86,90.23,27400.0,90.12,90.32,89.86,90.23,27400.0
2013-12-12 12:30:00,90.03,90.31,89.84,90.31,13400.0,90.03,90.31,89.84,90.31,13400.0
2013-12-12 13:00:00,90.27,90.72,90.03,90.72,38400.0,90.27,90.72,90.03,90.72,38400.0
2013-12-12 13:30:00,90.69,91.0,90.49,90.78,15400.0,90.69,91.0,90.49,90.78,15400.0
2013-12-12 14:00:00,90.77,91.13,90.53,90.69,25200.0,90.77,91.13,90.53,90.69,25200.0
2013-12-12 14:30:00,90.69,90.89,90.39,90.66,21100.0,90.69,90.89,90.39,90.66,21100.0
2013-12-12 15:00:00,90.66,90.96,90.61,90.76,37100.0,90.66,90.96,90.61,90.76,37100.0
2013-12-12 15:30:00,90.75,90.97,90.46,90.62,67300.0,90.75,90.97,90.46,90.62,67300.0
2013-12-13 09:30:00,91.19,91.79,89.29,89.29,28600.0,91.19,91.79,89.29,89.29,28600.0
2013-12-13 10:00:00,89.51,89.93,89.4,89.41,44700.0,89.51,89.93,89.4,89.41,44700.0
2013-12-13 10:30:00,89.41,89.82,88.82,88.82,70200.0,89.41,89.82,88.82,88.82,70200.0
2013-12-13 11:00:00,88.88,89.12,88.81,88.84,35400.0,88.88,89.12,88.81,88.84,35400.0
2013-12-13 11:30:00,88.81,89.05,88.81,88.96,27200.0,88.81,89.05,88.81,88.96,27200.0
2013-12-13 12:00:00,88.93,89.02,88.81,88.99,35000.0,88.93,89.02,88.81,88.99,35000.0
2013-12-13 12:30:00,88.95,89.01,88.89,88.92,19200.0,88.95,89.01,88.89,88.92,19200.0
2013-12-13 13:00:00,88.92,89.0,88.84,88.85,14400.0,88.92,89.0,88.84,88.85,14400.0
2013-12-13 13:30:00,88.85,88.98,88.59,88.74,31300.0,88.85,88.98,88.59,88.74,31300.0
2013-12-13 14:00:00,88.67,88.7,88.02,88.48,26000.0,88.67,88.7,88.02,88.48,26000.0
2013-12-13 14:30:00,88.47,88.59,88.23,88.27,40000.0,88.47,88.59,88.23,88.27,40000.0
2013-12-13 15:00:00,88.32,88.51,88.23,88.31,51200.0,88.32,88.51,88.23,88.31,51200.0
2013-12-13 15:30:00,88.3,88.41,87.99,88.22,153300.0,88.3,88.41,87.99,88.22,153300.0
2013-12-16 09:30:00,88.32,90.19,88.21,89.88,41900.0,88.32,90.19,88.21,89.88,41900.0
2013-12-16 10:00:00,89.83,89.97,88.69,89.13,39600.0,89.83,89.97,88.69,89.13,39600.0
2013-12-16 10:30:00,89.13,89.27,88.92,88.95,47500.0,89.13,89.27,88.92,88.95,47500.0
2013-12-16 11:00:00,89.0,89.06,88.69,88.92,30600.0,89.0,89.06,88.69,88.92,30600.0
2013-12-16 11:30:00,88.93,88.93,88.62,88.79,21500.0,88.93,88.93,88.62,88.79,21500.0
2013-12-16 12:00:00,88.8,88.81,88.4,88.55,29700.0,88.8,88.81,88.4,88.55,29700.0
2013-12-16 12:30:00,88.61,88.67,88.28,88.28,58300.0,88.61,88.67,88.28,88.28,58300.0
2013-12-16 13:00:00,88.32,88.55,88.05,88.5,42500.0,88.32,88.55,88.05,88.5,42500.0
2013-12-16 13:30:00,88.55,89.03,88.47,88.92,15700.0,88.55,89.03,88.47,88.92,15700.0
2013-12-16 14:00:00,88.92,89.15,88.85,89.05,19500.0,88.92,89.15,88.85,89.05,19500.0
2013-12-16 14:30:00,89.05,89.11,88.64,88.92,22900.0,89.05,89.11,88.64,88.92,22900.0
2013-12-16 15:00:00,88.87,88.96,88.63,88.7,34400.0,88.87,88.96,88.63,88.7,34400.0
2013-12-16 15:30:00,88.72,88.82,88.32,88.45,66000.0,88.72,88.82,88.32,88.45,66000.0
2013-12-17 09:30:00,88.5,88.5,86.87,87.57,38600.0,88.5,88.5,86.87,87.57,38600.0
2013-12-17 10:00:00,87.49,87.49,86.59,86.91,59300.0,87.49,87.49,86.59,86.91,59300.0
2013-12-17 10:30:00,86.82,86.87,86.05,86.51,44100.0,86.82,86.87,86.05,86.51,44100.0
2013-12-17 11:00:00,86.47,86.53,86.01,86.51,36000.0,86.47,86.53,86.01,86.51,36000.0
2013-12-17 11:30:00,86.5,86.67,86.39,86.6,40600.0,86.5,86.67,86.39,86.6,40600.0
2013-12-17 12:00:00,86.61,86.74,86.6,86.67,49500.0,86.61,86.74,86.6,86.67,49500.0
2013-12-17 12:30:00,86.66,86.75,86.26,86.26,27300.0,86.66,86.75,86.26,86.26,27300.0
2013-12-17 13:00:00,86.35,86.36,85.92,86.04,26800.0,86.35,86.36,85.92,86.04,26800.0
2013-12-17 13:30:00,85.93,86.23,85.93,86.2,29000.0,85.93,86.23,85.93,86.2,29000.0
2013-12-17 14:00:00,86.18,86.56,86.15,86.49,28200.0,86.18,86.56,86.15,86.49,28200.0
2013-12-17 14:30:00,86.45,86.47,86.18,86.34,22300.0,86.45,86.47,86.18,86.34,22300.0
2013-12-17 15:00:00,86.38,86.61,86.35,86.53,58000.0,86.38,86.61,86.35,86.53,58000.0
2013-12-17 15:30:00,86.48,86.53,85.73,85.9,235900.0,86.48,86.53,85.73,85.9,235900.0
2013-12-18 09:30:00,86.19,86.36,85.64,85.75,36700.0,86.19,86.36,85.64,85.75,36700.0
2013-12-18 10:00:00,85.79,86.06,85.4,86.03,46400.0,85.79,86.06,85.4,86.03,46400.0
2013-12-18 10:30:00,86.01,86.34,85.74,85.93,29700.0,86.01,86.34,85.74,85.93,29700.0
2013-12-18 11:00:00,86.02,86.5,85.92,86.36,53500.0,86.02,86.5,85.92,86.36,53500.0
2013-12-18 11:30:00,86.42,86.6,85.92,85.97,37400.0,86.42,86.6,85.92,85.97,37400.0
2013-12-18 12:00:00,85.99,86.42,85.84,86.28,18700.0,85.99,86.42,85.84,86.28,18700.0
2013-12-18 12:30:00,86.35,86.42,86.03,86.42,19000.0,86.35,86.42,86.03,86.42,19000.0
2013-12-18 13:00:00,86.36,86.6,86.23,86.48,22300.0,86.36,86.6,86.23,86.48,22300.0
2013-12-18 13:30:00,86.48,86.67,86.21,86.41,24100.0,86.48,86.67,86.21,86.41,24100.0
2013-12-18 14:00:00,86.46,87.5,85.96,87.17,29800.0,86.46,87.5,85.96,87.17,29800.0
2013-12-18 14:30:00,87.17,87.8,86.95,87.6,41000.0,87.17,87.8,86.95,87.6,41000.0
2013-12-18 15:00:00,87.78,88.59,87.67,88.51,56200.0,87.78,88.59,87.67,88.51,56200.0
2013-12-18 15:30:00,88.45,88.91,88.32,88.59,138600.0,88.45,88.91,88.32,88.59,138600.0
2013-12-19 09:30:00,88.36,88.6,87.51,88.45,17000.0,88.36,88.6,87.51,88.45,17000.0
2013-12-19 10:00:00,88.2,88.44,87.33,87.4,24200.0,88.2,88.44,87.33,87.4,24200.0
2013-12-19 10:30:00,87.52,87.52,86.47,87.05,49000.0,87.52,87.52,86.47,87.05,49000.0
2013-12-19 11:00:00,86.94,86.99,86.15,86.16,29100.0,86.94,86.99,86.15,86.16,29100.0
2013-12-19 11:30:00,86.24,86.34,85.76,86.14,63300.0,86.24,86.34,85.76,86.14,63300.0
2013-12-19 12:00:00,86.04,86.11,85.77,85.78,25000.0,86.04,86.11,85.77,85.78,25000.0
2013-12-19 12:30:00,85.78,86.4,85.76,86.22,24500.0,85.78,86.4,85.76,86.22,24500.0
2013-12-19 13:00:00,86.24,86.54,86.09,86.49,22700.0,86.24,86.54,86.09,86.49,22700.0
2013-12-19 13:30:00,86.4,86.6,86.19,86.36,16400.0,86.4,86.6,86.19,86.36,16400.0
2013-12-19 14:00:00,86.35,86.59,86.24,86.52,20400.0,86.35,86.59,86.24,86.52,20400.0
2013-12-19 14:30:00,86.48,86.6,86.17,86.44,40300.0,86.48,86.6,86.17,86.44,40300.0
2013-12-19 15:00:00,86.44,86.83,86.25,86.79,54100.0,86.44,86.83,86.25,86.79,54100.0
2013-12-19 15:30:00,86.72,87.07,86.69,86.74,115400.0,86.72,87.07,86.69,86.74,115400.0
2013-12-20 09:30:00,87.09,87.88,86.53,86.86,74300.0,87.09,87.88,86.53,86.86,74300.0
2013-12-20 10:00:00,86.87,86.95,85.88,86.1,58700.0,86.87,86.95,85.88,86.1,58700.0
2013-12-20 10:30:00,86.1,86.13,85.76,85.76,43500.0,86.1,86.13,85.76,85.76,43500.0
2013-12-20 11:00:00,85.76,86.2,85.76,86.05,53100.0,85.76,86.2,85.76,86.05,53100.0
2013-12-20 11:30:00,86.07,86.51,86.06,86.31,40600.0,86.07,86.51,86.06,86.31,40600.0
2013-12-20 12:00:00,86.32,86.5,86.22,86.36,46600.0,86.32,86.5,86.22,86.36,46600.0
2013-12-20 12:30:00,86.43,86.8,86.38,86.77,35300.0,86.43,86.8,86.38,86.77,35300.0
2013-12-20 13:00:00,86.68,86.98,86.61,86.77,46800.0,86.68,86.98,86.61,86.77,46800.0
2013-12-20 13:30:00,86.82,87.5,86.82,87.44,23700.0,86.82,87.5,86.82,87.44,23700.0
2013-12-20 14:00:00,87.44,87.88,87.44,87.86,32700.0,87.44,87.88,87.44,87.86,32700.0
2013-12-20 14:30:00,87.87,88.11,87.57,87.57,73100.0,87.87,88.11,87.57,87.57,73100.0
2013-12-20 15:00:00,87.57,87.79,87.42,87.77,51200.0,87.57,87.79,87.42,87.77,51200.0
2013-12-20 15:30:00,87.78,87.94,87.51,87.78,117200.0,87.78,87.94,87.51,87.78,117200.0
2013-12-23 09:30:00,104.64,109.47,103.08,108.2,1025500.0,104.64,109.47,103.08,108.2,1025500.0
2013-12-23 10:00:00,108.37,108.5,106.61,107.69,522100.0,108.37,108.5,106.61,107.69,522100.0
2013-12-23 10:30:00,107.67,108.05,107.14,107.36,229000.0,107.67,108.05,107.14,107.36,229000.0
2013-12-23 11:00:00,107.33,108.05,107.18,107.68,156300.0,107.33,108.05,107.18,107.68,156300.0
2013-12-23 11:30:00,107.69,109.31,107.58,108.6,189500.0,107.69,109.31,107.58,108.6,189500.0
2013-12-23 12:00:00,108.59,110.4,108.53,109.56,212300.0,108.59,110.4,108.53,109.56,212300.0
2013-12-23 12:30:00,109.5,111.38,109.15,110.81,172000.0,109.5,111.38,109.15,110.81,172000.0
2013-12-23 13:00:00,110.82,112.21,110.43,112.0,210300.0,110.82,112.21,110.43,112.0,210300.0
2013-12-23 13:30:00,112.04,112.39,111.66,112.27,190500.0,112.04,112.39,111.66,112.27,190500.0
2013-12-23 14:00:00,112.26,115.1,112.24,112.63,360700.0,112.26,115.1,112.24,112.63,360700.0
2013-12-23 14:30:00,112.73,113.37,112.21,112.81,155100.0,112.73,113.37,112.21,112.81,155100.0
2013-12-23 15:00:00,112.83,115.48,112.72,114.76,283000.0,112.83,115.48,112.72,114.76,283000.0
2013-12-23 15:30:00,114.87,115.0,113.87,114.57,469500.0,114.87,115.0,113.87,114.57,469500.0
2013-12-24 09:30:00,114.35,116.65,114.1,114.91,274600.0,114.35,116.65,114.1,114.91,274600.0
2013-12-24 10:00:00,114.8,115.15,113.7,114.11,144200.0,114.8,115.15,113.7,114.11,144200.0
2013-12-24 10:30:00,114.11,114.32,113.78,114.2,88800.0,114.11,114.32,113.78,114.2,88800.0
2013-12-24 11:00:00,114.21,114.33,113.06,113.62,132900.0,114.21,114.33,113.06,113.62,132900.0
2013-12-24 11:30:00,113.66,114.21,113.18,113.89,111600.0,113.66,114.21,113.18,113.89,111600.0
2013-12-24 12:00:00,113.83,114.09,112.77,112.87,124000.0,113.83,114.09,112.77,112.87,124000.0
2013-12-24 12:30:00,112.83,113.04,112.5,112.85,236300.0,112.83,113.04,112.5,112.85,236300.0
2013-12-26 09:30:00,112.56,114.06,111.57,111.61,84700.0,112.56,114.06,111.57,111.61,84700.0
2013-12-26 10:00:00,111.63,112.18,111.42,111.82,73200.0,111.63,112.18,111.42,111.82,73200.0
2013-12-26 10:30:00,111.96,112.2,111.26,111.95,75400.0,111.96,112.2,111.26,111.95,75400.0
2013-12-26 11:00:00,112.0,112.43,111.72,111.91,49800.0,112.0,112.43,111.72,111.91,49800.0
2013-12-26 11:30:00,112.0,112.42,111.65,112.14,49700.0,112.0,112.42,111.65,112.14,49700.0
2013-12-26 12:00:00,112.17,112.33,111.92,112.13,29600.0,112.17,112.33,111.92,112.13,29600.0
2013-12-26 12:30:00,112.19,112.64,111.94,112.21,75700.0,112.19,112.64,111.94,112.21,75700.0
2013-12-26 13:00:00,112.22,112.27,111.59,112.05,31400.0,112.22,112.27,111.59,112.05,31400.0
2013-12-26 13:30:00,112.03,112.03,111.51,111.53,31800.0,112.03,112.03,111.51,111.53,31800.0
2013-12-26 14:00:00,111.56,112.77,111.56,112.62,84700.0,111.56,112.77,111.56,112.62,84700.0
2013-12-26 14:30:00,112.68,112.87,112.21,112.23,130000.0,112.68,112.87,112.21,112.23,130000.0
2013-12-26 15:00:00,112.31,112.59,111.76,112.05,96300.0,112.31,112.59,111.76,112.05,96300.0
2013-12-26 15:30:00,112.09,112.26,111.86,112.0,125300.0,112.09,112.26,111.86,112.0,125300.0
2013-12-27 09:30:00,111.99,113.29,111.99,112.88,92500.0,111.99,113.29,111.99,112.88,92500.0
2013-12-27 10:00:00,112.88,113.25,112.6,112.6,33500.0,112.88,113.25,112.6,112.6,33500.0
2013-12-27 10:30:00,112.97,113.17,112.19,113.0,61600.0,112.97,113.17,112.19,113.0,61600.0
2013-12-27 11:00:00,113.06,113.39,112.46,112.79,32700.0,113.06,113.39,112.46,112.79,32700.0
2013-12-27 11:30:00,112.8,113.01,111.93,113.0,94600.0,112.8,113.01,111.93,113.0,94600.0
2013-12-27 12:00:00,112.99,113.42,112.71,113.02,31700.0,112.99,113.42,112.71,113.02,31700.0
2013-12-27 12:30:00,113.08,113.28,112.62,112.78,20400.0,113.08,113.28,112.62,112.78,20400.0
2013-12-27 13:00:00,112.93,113.15,112.8,113.0,62000.0,112.93,113.15,112.8,113.0,62000.0
2013-12-27 13:30:00,113.0,113.23,112.95,113.23,20900.0,113.0,113.23,112.95,113.23,20900.0
2013-12-27 14:00:00,113.14,113.96,113.13,113.95,51100.0,113.14,113.96,113.13,113.95,51100.0
2013-12-27 14:30:00,113.95,115.0,113.8,114.0,71000.0,113.95,115.0,113.8,114.0,71000.0
2013-12-27 15:00:00,114.16,114.17,113.54,113.64,73100.0,114.16,114.17,113.54,113.64,73100.0
2013-12-27 15:30:00,113.65,113.98,113.52,113.57,107100.0,113.65,113.98,113.52,113.57,107100.0
2013-12-30 09:30:00,113.61,114.5,111.98,112.59,39600.0,113.61,114.5,111.98,112.59,39600.0
2013-12-30 10:00:00,112.61,113.74,111.63,111.63,48000.0,112.61,113.74,111.63,111.63,48000.0
2013-12-30 10:30:00,111.65,112.2,111.63,111.86,35600.0,111.65,112.2,111.63,111.86,35600.0
2013-12-30 11:00:00,111.73,112.33,111.49,111.49,60600.0,111.73,112.33,111.49,111.49,60600.0
2013-12-30 11:30:00,111.53,111.71,111.19,111.2,28200.0,111.53,111.71,111.19,111.2,28200.0
2013-12-30 12:00:00,111.2,111.34,111.02,111.2,27900.0,111.2,111.34,111.02,111.2,27900.0
2013-12-30 12:30:00,111.22,111.36,111.02,111.17,26000.0,111.22,111.36,111.02,111.17,26000.0
2013-12-30 13:00:00,111.12,111.58,111.05,111.49,31400.0,111.12,111.58,111.05,111.49,31400.0
2013-12-30 13:30:00,111.56,111.56,111.22,111.22,24600.0,111.56,111.56,111.22,111.22,24600.0
2013-12-30 14:00:00,111.22,111.38,111.05,111.38,68100.0,111.22,111.38,111.05,111.38,68100.0
2013-12-30 14:30:00,111.33,111.33,111.02,111.32,28700.0,111.33,111.33,111.02,111.32,28700.0
2013-12-30 15:00:00,111.32,111.86,111.22,111.73,32400.0,111.32,111.86,111.22,111.73,32400.0
2013-12-30 15:30:00,111.75,112.37,111.67,112.3,94000.0,111.75,112.37,111.67,112.3,94000.0
2013-12-31 09:30:00,113.78,115.48,112.51,113.19,43000.0,113.78,115.48,112.51,113.19,43000.0
2013-12-31 10:00:00,113.2,113.27,111.87,112.23,46300.0,113.2,113.27,111.87,112.23,46300.0
2013-12-31 10:30:00,112.22,112.81,112.12,112.8,32100.0,112.22,112.81,112.12,112.8,32100.0
2013-12-31 11:00:00,112.75,112.99,112.11,112.32,26100.0,112.75,112.99,112.11,112.32,26100.0
2013-12-31 11:30:00,112.22,112.47,111.98,112.3,34100.0,112.22,112.47,111.98,112.3,34100.0
2013-12-31 12:00:00,112.43,113.01,112.28,112.51,29600.0,112.43,113.01,112.28,112.51,29600.0
2013-12-31 12:30:00,112.57,112.89,112.45,112.74,26200.0,112.57,112.89,112.45,112.74,26200.0
2013-12-31 13:00:00,112.66,112.69,112.41,112.5,20800.0,112.66,112.69,112.41,112.5,20800.0
2013-12-31 13:30:00,112.6,112.8,112.51,112.72,19600.0,112.6,112.8,112.51,112.72,19600.0
2013-12-31 14:00:00,112.73,113.24,112.64,112.83,48600.0,112.73,113.24,112.64,112.83,48600.0
2013-12-31 14:30:00,112.83,113.01,112.56,112.86,120000.0,112.83,113.01,112.56,112.86,120000.0
2013-12-31 15:00:00,112.81,113.02,112.63,112.86,24300.0,112.81,113.02,112.63,112.86,24300.0
2013-12-31 15:30:00,112.9,113.3,112.81,113.09,77200.0,112.9,113.3,112.81,113.09,77200.0
2014-01-02 09:30:00,112.79,112.97,110.54,111.5,54200.0,112.79,112.97,110.54,111.5,54200.0
2014-01-02 10:00:00,110.94,112.34,110.77,111.42,32400.0,110.94,112.34,110.77,111.42,32400.0
2014-01-02 10:30:00,111.38,112.22,110.82,111.13,46400.0,111.38,112.22,110.82,111.13,46400.0
2014-01-02 11:00:00,110.92,111.0,110.14,110.15,53100.0,110.92,111.0,110.14,110.15,53100.0
2014-01-02 11:30:00,110.15,110.88,110.08,110.48,84900.0,110.15,110.88,110.08,110.48,84900.0
2014-01-02 12:00:00,110.46,110.69,110.13,110.2,39900.0,110.46,110.69,110.13,110.2,39900.0
2014-01-02 12:30:00,110.21,110.65,110.15,110.51,24600.0,110.21,110.65,110.15,110.51,24600.0
2014-01-02 13:00:00,110.5,110.6,110.09,110.22,31200.0,110.5,110.6,110.09,110.22,31200.0
2014-01-02 13:30:00,110.2,110.41,110.04,110.4,33500.0,110.2,110.41,110.04,110.4,33500.0
2014-01-02 14:00:00,110.39,110.63,109.7,109.7,43900.0,110.39,110.63,109.7,109.7,43900.0
2014-01-02 14:30:00,109.77,110.57,109.7,110.57,44200.0,109.77,110.57,109.7,110.57,44200.0
2014-01-02 15:00:00,110.59,111.25,110.5,111.11,62100.0,110.59,111.25,110.5,111.11,62100.0
2014-01-02 15:30:00,111.04,111.14,110.89,110.92,122200.0,111.04,111.14,110.89,110.92,122200.0
2014-01-03 09:30:00,111.25,111.9,109.86,110.92,39600.0,111.25,111.9,109.86,110.92,39600.0
2014-01-03 10:00:00,111.01,111.34,110.59,110.75,77600.0,111.01,111.34,110.59,110.75,77600.0
2014-01-03 10:30:00,110.81,110.83,110.69,110.75,77400.0,110.81,110.83,110.69,110.75,77400.0
2014-01-03 11:00:00,110.74,111.08,110.59,110.72,35000.0,110.74,111.08,110.59,110.72,35000.0
2014-01-03 11:30:00,110.76,110.97,110.15,110.15,47800.0,110.76,110.97,110.15,110.15,47800.0
2014-01-03 12:00:00,110.23,110.84,109.93,110.78,60400.0,110.23,110.84,109.93,110.78,60400.0
2014-01-03 12:30:00,110.77,111.13,110.76,110.85,25500.0,110.77,111.13,110.76,110.85,25500.0
2014-01-03 13:00:00,110.83,111.03,110.79,110.91,35500.0,110.83,111.03,110.79,110.91,35500.0
2014-01-03 13:30:00,110.86,111.3,110.85,111.14,22200.0,110.86,111.3,110.85,111.14,22200.0
2014-01-03 14:00:00,111.25,111.27,110.98,111.04,27300.0,111.25,111.27,110.98,111.04,27300.0
2014-01-03 14:30:00,111.04,111.42,111.04,111.18,50300.0,111.04,111.42,111.04,111.18,50300.0
2014-01-03 15:00:00,111.18,111.71,111.16,111.59,59300.0,111.18,111.71,111.16,111.59,59300.0
2014-01-03 15:30:00,111.62,111.75,111.3,111.36,93100.0,111.62,111.75,111.3,111.36,93100.0
2014-01-06 09:30:00,111.92,112.75,110.11,110.44,27900.0,111.92,112.75,110.11,110.44,27900.0
2014-01-06 10:00:00,110.42,111.76,110.3,111.28,27300.0,110.42,111.76,110.3,111.28,27300.0
2014-01-06 10:30:00,111.29,111.66,110.7,110.95,17500.0,111.29,111.66,110.7,110.95,17500.0
2014-01-06 11:00:00,110.73,111.34,110.73,110.94,29000.0,110.73,111.34,110.73,110.94,29000.0
2014-01-06 11:30:00,111.1,111.55,110.82,111.23,62800.0,111.1,111.55,110.82,111.23,62800.0
2014-01-06 12:00:00,111.23,111.5,110.89,111.47,50300.0,111.23,111.5,110.89,111.47,50300.0
2014-01-06 12:30:00,111.41,111.94,111.31,111.6,30200.0,111.41,111.94,111.31,111.6,30200.0
2014-01-06 13:00:00,111.61,112.08,111.44,112.04,78400.0,111.61,112.08,111.44,112.04,78400.0
2014-01-06 13:30:00,112.06,112.42,111.95,112.17,46400.0,112.06,112.42,111.95,112.17,46400.0
2014-01-06 14:00:00,112.16,112.32,111.68,111.68,16700.0,112.16,112.32,111.68,111.68,16700.0
2014-01-06 14:30:00,111.68,112.06,111.47,111.72,48500.0,111.68,112.06,111.47,111.72,48500.0
2014-01-06 15:00:00,111.6,111.98,111.47,111.93,31100.0,111.6,111.98,111.47,111.93,31100.0
2014-01-06 15:30:00,111.9,112.04,111.05,111.3,120600.0,111.9,112.04,111.05,111.3,120600.0
2014-01-07 09:30:00,112.3,112.62,111.0,111.06,46200.0,112.3,112.62,111.0,111.06,46200.0
2014-01-07 10:00:00,111.31,111.38,110.93,111.16,34200.0,111.31,111.38,110.93,111.16,34200.0
2014-01-07 10:30:00,111.2,111.39,110.59,111.02,36900.0,111.2,111.39,110.59,111.02,36900.0
2014-01-07 11:00:00,110.9,110.9,109.3,109.4,60000.0,110.9,110.9,109.3,109.4,60000.0
2014-01-07 11:30:00,109.4,109.46,109.1,109.32,57200.0,109.4,109.46,109.1,109.32,57200.0
2014-01-07 12:00:00,109.33,109.65,109.29,109.54,37500.0,109.33,109.65,109.29,109.54,37500.0
2014-01-07 12:30:00,109.48,110.24,109.27,109.51,68300.0,109.48,110.24,109.27,109.51,68300.0
2014-01-07 13:00:00,109.54,110.1,109.34,110.05,53800.0,109.54,110.1,109.34,110.05,53800.0
2014-01-07 13:30:00,110.12,110.67,110.01,110.08,16700.0,110.12,110.67,110.01,110.08,16700.0
2014-01-07 14:00:00,110.18,110.2,109.28,109.34,30300.0,110.18,110.2,109.28,109.34,30300.0
2014-01-07 14:30:00,109.34,110.31,109.32,110.25,24900.0,109.34,110.31,109.32,110.25,24900.0
2014-01-07 15:00:00,110.27,110.75,110.24,110.67,29100.0,110.27,110.75,110.24,110.67,29100.0
2014-01-07 15:30:00,110.71,110.96,110.29,110.43,77000.0,110.71,110.96,110.29,110.43,77000.0
2014-01-08 09:30:00,110.15,110.27,108.96,109.64,28000.0,110.15,110.27,108.96,109.64,28000.0
2014-01-08 10:00:00,109.9,109.98,109.42,109.76,33700.0,109.9,109.98,109.42,109.76,33700.0
2014-01-08 10:30:00,109.88,109.98,109.32,109.79,67400.0,109.88,109.98,109.32,109.79,67400.0
2014-01-08 11:00:00,109.71,109.99,109.52,109.56,36100.0,109.71,109.99,109.52,109.56,36100.0
2014-01-08 11:30:00,109.63,109.97,109.58,109.84,40300.0,109.63,109.97,109.58,109.84,40300.0
2014-01-08 12:00:00,109.8,109.94,109.6,109.82,25200.0,109.8,109.94,109.6,109.82,25200.0
2014-01-08 12:30:00,109.82,109.82,109.52,109.53,32500.0,109.82,109.82,109.52,109.53,32500.0
2014-01-08 13:00:00,109.64,109.82,109.52,109.77,39100.0,109.64,109.82,109.52,109.77,39100.0
2014-01-08 13:30:00,109.8,109.82,109.59,109.78,16400.0,109.8,109.82,109.59,109.78,16400.0
2014-01-08 14:00:00,109.71,109.91,109.6,109.71,35100.0,109.71,109.91,109.6,109.71,35100.0
2014-01-08 14:30:00,109.74,109.79,109.62,109.64,12500.0,109.74,109.79,109.62,109.64,12500.0
2014-01-08 15:00:00,109.63,109.73,109.52,109.55,25600.0,109.63,109.73,109.52,109.55,25600.0
2014-01-08 15:30:00,109.52,109.82,109.52,109.7,53600.0,109.52,109.82,109.52,109.7,53600.0
2014-01-09 09:30:00,110.25,110.97,109.0,109.17,50100.0,110.25,110.97,109.0,109.17,50100.0
2014-01-09 10:00:00,109.15,109.62,108.04,108.33,56300.0,109.15,109.62,108.04,108.33,56300.0
2014-01-09 10:30:00,108.4,108.7,107.2,107.28,54600.0,108.4,108.7,107.2,107.28,54600.0
2014-01-09 11:00:00,107.29,107.84,107.22,107.68,73300.0,107.29,107.84,107.22,107.68,73300.0
2014-01-09 11:30:00,107.55,108.44,107.23,108.36,34800.0,107.55,108.44,107.23,108.36,34800.0
2014-01-09 12:00:00,108.29,108.3,107.5,108.18,46400.0,108.29,108.3,107.5,108.18,46400.0
2014-01-09 12:30:00,108.19,108.67,107.49,108.08,55700.0,108.19,108.67,107.49,108.08,55700.0
2014-01-09 13:00:00,108.25,108.44,108.08,108.44,31600.0,108.25,108.44,108.08,108.44,31600.0
2014-01-09 13:30:00,108.44,108.8,108.14,108.56,21200.0,108.44,108.8,108.14,108.56,21200.0
2014-01-09 14:00:00,108.56,108.89,108.37,108.76,23900.0,108.56,108.89,108.37,108.76,23900.0
2014-01-09 14:30:00,108.72,109.06,108.5,108.5,16600.0,108.72,109.06,108.5,108.5,16600.0
2014-01-09 15:00:00,108.56,108.76,108.49,108.5,23800.0,108.56,108.76,108.49,108.5,23800.0
2014-01-09 15:30:00,108.51,109.02,108.27,108.74,81700.0,108.51,109.02,108.27,108.74,81700.0
2014-01-10 09:30:00,109.41,109.84,108.52,109.49,20300.0,109.41,109.84,108.52,109.49,20300.0
2014-01-10 10:00:00,109.52,110.0,108.81,109.27,37700.0,109.52,110.0,108.81,109.27,37700.0
2014-01-10 10:30:00,109.32,109.48,108.26,109.48,47900.0,109.32,109.48,108.26,109.48,47900.0
2014-01-10 11:00:00,109.45,110.32,108.75,108.75,55800.0,109.45,110.32,108.75,108.75,55800.0
2014-01-10 11:30:00,108.86,110.01,108.73,109.63,44800.0,108.86,110.01,108.73,109.63,44800.0
2014-01-10 12:00:00,109.56,110.53,109.21,110.53,24500.0,109.56,110.53,109.21,110.53,24500.0
2014-01-10 12:30:00,110.48,110.75,109.83,110.75,14500.0,110.48,110.75,109.83,110.75,14500.0
2014-01-10 13:00:00,110.62,110.97,110.4,110.74,13600.0,110.62,110.97,110.4,110.74,13600.0
2014-01-10 13:30:00,110.71,110.88,110.33,110.52,17400.0,110.71,110.88,110.33,110.52,17400.0
2014-01-10 14:00:00,110.42,111.08,110.21,110.36,24100.0,110.42,111.08,110.21,110.36,24100.0
2014-01-10 14:30:00,110.35,110.5,109.92,110.05,14000.0,110.35,110.5,109.92,110.05,14000.0
2014-01-10 15:00:00,109.99,110.4,109.91,110.38,26400.0,109.99,110.4,109.91,110.38,26400.0
2014-01-10 15:30:00,110.46,111.03,110.38,111.0,84400.0,110.46,111.03,110.38,111.0,84400.0
2014-01-13 09:30:00,110.9,113.75,109.17,109.89,55000.0,110.9,113.75,109.17,109.89,55000.0
2014-01-13 10:00:00,109.91,110.52,109.75,109.8,20000.0,109.91,110.52,109.75,109.8,20000.0
2014-01-13 10:30:00,109.78,110.65,109.56,109.99,23400.0,109.78,110.65,109.56,109.99,23400.0
2014-01-13 11:00:00,110.18,111.08,110.03,110.13,21400.0,110.18,111.08,110.03,110.13,21400.0
2014-01-13 11:30:00,110.47,110.56,110.02,110.43,13600.0,110.47,110.56,110.02,110.43,13600.0
2014-01-13 12:00:00,110.48,110.69,109.79,110.06,14300.0,110.48,110.69,109.79,110.06,14300.0
2014-01-13 12:30:00,109.84,110.02,108.18,108.18,27300.0,109.84,110.02,108.18,108.18,27300.0
2014-01-13 13:00:00,108.34,109.53,108.16,109.53,19900.0,108.34,109.53,108.16,109.53,19900.0
2014-01-13 13:30:00,109.24,109.43,108.53,108.77,46100.0,109.24,109.43,108.53,108.77,46100.0
2014-01-13 14:00:00,108.67,109.34,108.45,108.48,23400.0,108.67,109.34,108.45,108.48,23400.0
2014-01-13 14:30:00,108.37,108.59,107.68,107.96,16200.0,108.37,108.59,107.68,107.96,16200.0
2014-01-13 15:00:00,107.93,108.39,106.56,108.19,49800.0,107.93,108.39,106.56,108.19,49800.0
2014-01-13 15:30:00,108.22,108.67,107.62,108.25,73400.0,108.22,108.67,107.62,108.25,73400.0
2014-01-14 09:30:00,108.88,109.77,107.63,108.18,27200.0,108.88,109.77,107.63,108.18,27200.0
2014-01-14 10:00:00,108.48,108.99,107.73,108.88,33100.0,108.48,108.99,107.73,108.88,33100.0
2014-01-14 10:30:00,108.83,110.08,108.63,109.72,29800.0,108.83,110.08,108.63,109.72,29800.0
2014-01-14 11:00:00,109.78,110.94,109.7,110.31,101100.0,109.78,110.94,109.7,110.31,101100.0
2014-01-14 11:30:00,110.58,110.77,110.24,110.44,27700.0,110.58,110.77,110.24,110.44,27700.0
2014-01-14 12:00:00,110.51,111.51,110.51,111.08,27500.0,110.51,111.51,110.51,111.08,27500.0
2014-01-14 12:30:00,110.95,111.25,110.75,110.81,15900.0,110.95,111.25,110.75,110.81,15900.0
2014-01-14 13:00:00,110.91,111.19,110.81,111.06,25100.0,110.91,111.19,110.81,111.06,25100.0
2014-01-14 13:30:00,111.04,111.2,110.38,110.61,14900.0,111.04,111.2,110.38,110.61,14900.0
2014-01-14 14:00:00,110.51,110.76,110.25,110.57,16800.0,110.51,110.76,110.25,110.57,16800.0
2014-01-14 14:30:00,110.63,110.8,110.36,110.39,17200.0,110.63,110.8,110.36,110.39,17200.0
2014-01-14 15:00:00,110.4,110.95,110.3,110.8,22300.0,110.4,110.95,110.3,110.8,22300.0
2014-01-14 15:30:00,110.79,111.02,110.62,110.9,58800.0,110.79,111.02,110.62,110.9,58800.0
2014-01-15 09:30:00,111.09,112.54,109.78,109.82,24700.0,111.09,112.54,109.78,109.82,24700.0
2014-01-15 10:00:00,110.1,110.84,109.53,110.64,53600.0,110.1,110.84,109.53,110.64,53600.0
2014-01-15 10:30:00,110.64,111.09,110.08,111.0,13800.0,110.64,111.09,110.08,111.0,13800.0
2014-01-15 11:00:00,110.97,111.25,109.92,110.59,61100.0,110.97,111.25,109.92,110.59,61100.0
2014-01-15 11:30:00,110.67,110.92,110.18,110.64,34200.0,110.67,110.92,110.18,110.64,34200.0
2014-01-15 12:00:00,110.65,110.83,110.36,110.74,11900.0,110.65,110.83,110.36,110.74,11900.0
2014-01-15 12:30:00,110.74,110.79,110.29,110.46,11200.0,110.74,110.79,110.29,110.46,11200.0
2014-01-15 13:00:00,110.48,110.52,109.97,110.06,13800.0,110.48,110.52,109.97,110.06,13800.0
2014-01-15 13:30:00,110.13,110.13,109.8,109.9,23100.0,110.13,110.13,109.8,109.9,23100.0
2014-01-15 14:00:00,109.98,110.55,109.87,110.31,17500.0,109.98,110.55,109.87,110.31,17500.0
2014-01-15 14:30:00,110.29,110.56,110.23,110.5,12200.0,110.29,110.56,110.23,110.5,12200.0
2014-01-15 15:00:00,110.47,110.93,110.01,110.49,17300.0,110.47,110.93,110.01,110.49,17300.0
2014-01-15 15:30:00,110.46,110.68,110.04,110.45,37100.0,110.46,110.68,110.04,110.45,37100.0
2014-01-16 09:30:00,110.5,110.95,109.56,110.85,18300.0,110.5,110.95,109.56,110.85,18300.0
2014-01-16 10:00:00,110.86,112.1,109.83,111.8,79000.0,110.86,112.1,109.83,111.8,79000.0
2014-01-16 10:30:00,111.61,112.18,111.02,111.76,93900.0,111.61,112.18,111.02,111.76,93900.0
2014-01-16 11:00:00,111.77,112.48,111.53,112.44,37000.0,111.77,112.48,111.53,112.44,37000.0
2014-01-16 11:30:00,112.48,112.48,111.79,112.22,26100.0,112.48,112.48,111.79,112.22,26100.0
2014-01-16 12:00:00,112.27,113.04,111.99,112.68,40600.0,112.27,113.04,111.99,112.68,40600.0
2014-01-16 12:30:00,112.67,113.55,112.61,113.2,19200.0,112.67,113.55,112.61,113.2,19200.0
2014-01-16 13:00:00,113.0,113.09,112.78,112.85,23800.0,113.0,113.09,112.78,112.85,23800.0
2014-01-16 13:30:00,112.85,113.01,112.38,112.71,21000.0,112.85,113.01,112.38,112.71,21000.0
2014-01-16 14:00:00,112.67,112.89,112.43,112.88,24300.0,112.67,112.89,112.43,112.88,24300.0
2014-01-16 14:30:00,112.88,113.34,112.88,113.12,46900.0,112.88,113.34,112.88,113.12,46900.0
2014-01-16 15:00:00,113.13,113.83,113.09,113.31,46000.0,113.13,113.83,113.09,113.31,46000.0
2014-01-16 15:30:00,113.43,113.52,112.83,113.36,73400.0,113.43,113.52,112.83,113.36,73400.0
2014-01-17 09:30:00,113.47,113.47,111.43,112.34,37600.0,113.47,113.47,111.43,112.34,37600.0
2014-01-17 10:00:00,112.45,113.45,111.78,112.07,21300.0,112.45,113.45,111.78,112.07,21300.0
2014-01-17 10:30:00,112.02,112.36,111.97,112.3,9100.0,112.02,112.36,111.97,112.3,9100.0
2014-01-17 11:00:00,112.29,113.19,112.22,112.78,10800.0,112.29,113.19,112.22,112.78,10800.0
2014-01-17 11:30:00,112.68,112.82,112.09,112.18,34200.0,112.68,112.82,112.09,112.18,34200.0
2014-01-17 12:00:00,112.27,112.99,112.17,112.62,7100.0,112.27,112.99,112.17,112.62,7100.0
2014-01-17 12:30:00,112.58,112.75,111.88,111.88,22600.0,112.58,112.75,111.88,111.88,22600.0
2014-01-17 13:00:00,112.03,112.26,111.66,111.89,27000.0,112.03,112.26,111.66,111.89,27000.0
2014-01-17 13:30:00,111.88,111.96,111.29,111.83,29500.0,111.88,111.96,111.29,111.83,29500.0
2014-01-17 14:00:00,111.68,111.89,111.45,111.55,13100.0,111.68,111.89,111.45,111.55,13100.0
2014-01-17 14:30:00,111.63,111.9,111.3,111.3,9700.0,111.63,111.9,111.3,111.3,9700.0
2014-01-17 15:00:00,111.29,111.55,111.02,111.13,31900.0,111.29,111.55,111.02,111.13,31900.0
2014-01-17 15:30:00,111.2,111.58,110.57,110.86,80000.0,111.2,111.58,110.57,110.86,80000.0
2014-01-21 09:30:00,112.52,113.4,111.34,112.64,43000.0,112.52,113.4,111.34,112.64,43000.0
2014-01-21 10:00:00,112.58,113.05,111.95,112.28,33700.0,112.58,113.05,111.95,112.28,33700.0
2014-01-21 10:30:00,112.26,112.58,111.82,112.58,39400.0,112.26,112.58,111.82,112.58,39400.0
2014-01-21 11:00:00,112.56,112.58,111.13,111.21,24300.0,112.56,112.58,111.13,111.21,24300.0
2014-01-21 11:30:00,111.69,112.58,111.69,112.56,25300.0,111.69,112.58,111.69,112.56,25300.0
2014-01-21 12:00:00,112.56,112.56,111.7,112.02,9100.0,112.56,112.56,111.7,112.02,9100.0
2014-01-21 12:30:00,111.82,112.25,111.82,112.24,7700.0,111.82,112.25,111.82,112.24,7700.0
2014-01-21 13:00:00,112.31,113.27,112.2,113.25,72000.0,112.31,113.27,112.2,113.25,72000.0
2014-01-21 13:30:00,113.2,113.78,113.04,113.45,29800.0,113.2,113.78,113.04,113.45,29800.0
2014-01-21 14:00:00,113.31,113.55,112.64,113.55,38900.0,113.31,113.55,112.64,113.55,38900.0
2014-01-21 14:30:00,113.42,113.5,112.79,112.9,24900.0,113.42,113.5,112.79,112.9,24900.0
2014-01-21 15:00:00,112.89,113.07,112.66,112.91,31000.0,112.89,113.07,112.66,112.91,31000.0
2014-01-21 15:30:00,112.96,113.6,112.71,113.39,113200.0,112.96,113.6,112.71,113.39,113200.0
2014-01-22 09:30:00,114.11,115.0,113.04,113.36,26400.0,114.11,115.0,113.04,113.36,26400.0
2014-01-22 10:00:00,113.67,113.98,112.6,113.16,11400.0,113.67,113.98,112.6,113.16,11400.0
2014-01-22 10:30:00,113.18,113.45,112.61,113.15,16600.0,113.18,113.45,112.61,113.15,16600.0
2014-01-22 11:00:00,113.22,114.29,113.06,113.55,23500.0,113.22,114.29,113.06,113.55,23500.0
2014-01-22 11:30:00,113.55,114.18,113.25,113.25,32200.0,113.55,114.18,113.25,113.25,32200.0
2014-01-22 12:00:00,113.41,113.64,113.11,113.28,26000.0,113.41,113.64,113.11,113.28,26000.0
2014-01-22 12:30:00,113.16,113.43,112.76,112.76,15700.0,113.16,113.43,112.76,112.76,15700.0
2014-01-22 13:00:00,113.02,113.19,112.72,112.83,18800.0,113.02,113.19,112.72,112.83,18800.0
2014-01-22 13:30:00,112.72,113.14,112.45,112.97,32100.0,112.72,113.14,112.45,112.97,32100.0
2014-01-22 14:00:00,113.08,113.5,112.88,113.19,14600.0,113.08,113.5,112.88,113.19,14600.0
2014-01-22 14:30:00,113.19,113.29,112.83,113.13,12300.0,113.19,113.29,112.83,113.13,12300.0
2014-01-22 15:00:00,113.11,113.64,113.09,113.2,16900.0,113.11,113.64,113.09,113.2,16900.0
2014-01-22 15:30:00,113.28,113.61,113.17,113.36,55000.0,113.28,113.61,113.17,113.36,55000.0
2014-01-23 09:30:00,113.38,114.2,112.46,113.32,23800.0,113.38,114.2,112.46,113.32,23800.0
2014-01-23 10:00:00,113.09,113.12,111.83,112.09,31000.0,113.09,113.12,111.83,112.09,31000.0
2014-01-23 10:30:00,112.0,112.02,111.29,111.45,16200.0,112.0,112.02,111.29,111.45,16200.0
2014-01-23 11:00:00,111.44,112.38,111.31,112.33,16900.0,111.44,112.38,111.31,112.33,16900.0
2014-01-23 11:30:00,112.24,112.53,112.08,112.3,50400.0,112.24,112.53,112.08,112.3,50400.0
2014-01-23 12:00:00,112.44,112.55,112.06,112.3,10200.0,112.44,112.55,112.06,112.3,10200.0
2014-01-23 12:30:00,112.3,112.51,112.01,112.25,16300.0,112.3,112.51,112.01,112.25,16300.0
2014-01-23 13:00:00,112.34,112.37,111.64,111.75,17900.0,112.34,112.37,111.64,111.75,17900.0
2014-01-23 13:30:00,111.66,112.13,111.66,111.86,21300.0,111.66,112.13,111.66,111.86,21300.0
2014-01-23 14:00:00,111.78,112.21,111.72,111.9,48700.0,111.78,112.21,111.72,111.9,48700.0
2014-01-23 14:30:00,112.02,112.14,111.81,112.09,17700.0,112.02,112.14,111.81,112.09,17700.0
2014-01-23 15:00:00,112.16,112.22,111.89,112.07,15600.0,112.16,112.22,111.89,112.07,15600.0
2014-01-23 15:30:00,112.22,112.92,112.06,112.9,90600.0,112.22,112.92,112.06,112.9,90600.0
2014-01-24 09:30:00,111.76,111.76,109.19,109.76,44000.0,111.76,111.76,109.19,109.76,44000.0
2014-01-24 10:00:00,109.95,110.29,108.37,109.0,50000.0,109.95,110.29,108.37,109.0,50000.0
2014-01-24 10:30:00,109.0,109.0,107.28,108.21,37900.0,109.0,109.0,107.28,108.21,37900.0
2014-01-24 11:00:00,108.33,108.34,107.06,107.18,36900.0,108.33,108.34,107.06,107.18,36900.0
2014-01-24 11:30:00,107.35,109.59,107.12,109.31,31500.0,107.35,109.59,107.12,109.31,31500.0
2014-01-24 12:00:00,109.46,109.67,108.73,109.23,36300.0,109.46,109.67,108.73,109.23,36300.0
2014-01-24 12:30:00,109.21,109.6,108.67,109.38,21600.0,109.21,109.6,108.67,109.38,21600.0
2014-01-24 13:00:00,109.76,109.94,108.75,109.07,21000.0,109.76,109.94,108.75,109.07,21000.0
2014-01-24 13:30:00,109.05,109.11,108.39,108.76,20300.0,109.05,109.11,108.39,108.76,20300.0
2014-01-24 14:00:00,108.65,108.82,107.84,108.05,29700.0,108.65,108.82,107.84,108.05,29700.0
2014-01-24 14:30:00,107.96,108.68,107.92,108.37,27200.0,107.96,108.68,107.92,108.37,27200.0
2014-01-24 15:00:00,108.36,108.75,107.7,107.91,26300.0,108.36,108.75,107.7,107.91,26300.0
2014-01-24 15:30:00,107.9,108.31,107.34,107.53,56800.0,107.9,108.31,107.34,107.53,56800.0
2014-01-27 09:30:00,107.66,107.66,105.31,106.46,27900.0,107.66,107.66,105.31,106.46,27900.0
2014-01-27 10:00:00,106.53,106.94,104.16,104.16,41600.0,106.53,106.94,104.16,104.16,41600.0
2014-01-27 10:30:00,104.16,105.08,102.98,104.88,43400.0,104.16,105.08,102.98,104.88,43400.0
2014-01-27 11:00:00,104.96,105.22,104.08,104.49,104100.0,104.96,105.22,104.08,104.49,104100.0
2014-01-27 11:30:00,104.7,105.0,104.12,104.26,23300.0,104.7,105.0,104.12,104.26,23300.0
2014-01-27 12:00:00,104.28,104.39,103.02,103.56,29200.0,104.28,104.39,103.02,103.56,29200.0
2014-01-27 12:30:00,103.63,104.3,102.83,104.03,17600.0,103.63,104.3,102.83,104.03,17600.0
2014-01-27 13:00:00,104.32,105.24,103.9,104.99,13000.0,104.32,105.24,103.9,104.99,13000.0
2014-01-27 13:30:00,104.94,105.98,104.65,105.69,40400.0,104.94,105.98,104.65,105.69,40400.0
2014-01-27 14:00:00,105.94,106.73,105.75,106.35,13800.0,105.94,106.73,105.75,106.35,13800.0
2014-01-27 14:30:00,106.59,107.61,106.42,107.56,12500.0,106.59,107.61,106.42,107.56,12500.0
2014-01-27 15:00:00,107.52,107.52,106.54,106.59,14400.0,107.52,107.52,106.54,106.59,14400.0
2014-01-27 15:30:00,106.44,106.92,105.59,105.68,68400.0,106.44,106.92,105.59,105.68,68400.0
2014-01-28 09:30:00,106.04,107.98,104.5,107.73,29900.0,106.04,107.98,104.5,107.73,29900.0
2014-01-28 10:00:00,107.8,108.21,106.79,107.21,27200.0,107.8,108.21,106.79,107.21,27200.0
2014-01-28 10:30:00,107.11,108.0,107.1,107.86,24800.0,107.11,108.0,107.1,107.86,24800.0
2014-01-28 11:00:00,107.86,108.0,106.92,107.43,34200.0,107.86,108.0,106.92,107.43,34200.0
2014-01-28 11:30:00,107.68,108.0,107.22,107.73,30900.0,107.68,108.0,107.22,107.73,30900.0
2014-01-28 12:00:00,107.75,107.88,107.16,107.55,11200.0,107.75,107.88,107.16,107.55,11200.0
2014-01-28 12:30:00,107.64,107.92,107.41,107.59,19800.0,107.64,107.92,107.41,107.59,19800.0
2014-01-28 13:00:00,107.6,108.0,107.48,107.81,22700.0,107.6,108.0,107.48,107.81,22700.0
2014-01-28 13:30:00,107.9,107.99,107.47,107.66,11800.0,107.9,107.99,107.47,107.66,11800.0
2014-01-28 14:00:00,107.66,107.99,107.6,107.8,14600.0,107.66,107.99,107.6,107.8,14600.0
2014-01-28 14:30:00,107.8,108.01,107.39,107.78,32900.0,107.8,108.01,107.39,107.78,32900.0
2014-01-28 15:00:00,107.76,107.78,107.24,107.48,19800.0,107.76,107.78,107.24,107.48,19800.0
2014-01-28 15:30:00,107.44,107.79,107.24,107.6,48900.0,107.44,107.79,107.24,107.6,48900.0
2014-01-29 09:30:00,107.28,107.63,105.38,107.48,20400.0,107.28,107.63,105.38,107.48,20400.0
2014-01-29 10:00:00,107.37,107.81,106.8,107.06,28300.0,107.37,107.81,106.8,107.06,28300.0
2014-01-29 10:30:00,107.14,107.35,106.65,107.13,17800.0,107.14,107.35,106.65,107.13,17800.0
2014-01-29 11:00:00,107.14,107.43,106.79,107.23,35300.0,107.14,107.43,106.79,107.23,35300.0
2014-01-29 11:30:00,107.25,107.38,106.89,107.14,25700.0,107.25,107.38,106.89,107.14,25700.0
2014-01-29 12:00:00,107.16,107.36,106.6,106.72,17200.0,107.16,107.36,106.6,106.72,17200.0
2014-01-29 12:30:00,106.82,107.18,106.49,106.87,9100.0,106.82,107.18,106.49,106.87,9100.0
2014-01-29 13:00:00,106.96,107.12,106.72,106.91,24800.0,106.96,107.12,106.72,106.91,24800.0
2014-01-29 13:30:00,106.85,107.02,106.49,106.8,7800.0,106.85,107.02,106.49,106.8,7800.0
2014-01-29 14:00:00,106.77,106.95,105.08,106.11,35900.0,106.77,106.95,105.08,106.11,35900.0
2014-01-29 14:30:00,106.19,106.41,105.31,105.69,29200.0,106.19,106.41,105.31,105.69,29200.0
2014-01-29 15:00:00,105.46,105.87,104.92,105.8,26700.0,105.46,105.87,104.92,105.8,26700.0
2014-01-29 15:30:00,105.81,106.12,105.27,105.59,52300.0,105.81,106.12,105.27,105.59,52300.0
2014-01-30 09:30:00,107.17,107.41,105.04,106.75,21900.0,107.17,107.41,105.04,106.75,21900.0
2014-01-30 10:00:00,106.66,107.19,106.4,106.59,25100.0,106.66,107.19,106.4,106.59,25100.0
2014-01-30 10:30:00,106.5,107.02,106.06,106.62,17500.0,106.5,107.02,106.06,106.62,17500.0
2014-01-30 11:00:00,106.6,107.28,106.36,106.9,31600.0,106.6,107.28,106.36,106.9,31600.0
2014-01-30 11:30:00,106.9,107.34,106.85,107.28,28300.0,106.9,107.34,106.85,107.28,28300.0
2014-01-30 12:00:00,107.27,107.45,107.22,107.32,14500.0,107.27,107.45,107.22,107.32,14500.0
2014-01-30 12:30:00,107.37,107.51,107.16,107.39,16400.0,107.37,107.51,107.16,107.39,16400.0
2014-01-30 13:00:00,107.33,107.46,107.15,107.19,12400.0,107.33,107.46,107.15,107.19,12400.0
2014-01-30 13:30:00,107.22,107.25,106.77,107.08,45000.0,107.22,107.25,106.77,107.08,45000.0
2014-01-30 14:00:00,107.05,107.08,106.85,106.87,16400.0,107.05,107.08,106.85,106.87,16400.0
2014-01-30 14:30:00,107.0,107.01,106.6,106.81,13200.0,107.0,107.01,106.6,106.81,13200.0
2014-01-30 15:00:00,106.81,107.0,106.65,106.66,16200.0,106.81,107.0,106.65,106.66,16200.0
2014-01-30 15:30:00,106.69,106.76,106.15,106.4,60100.0,106.69,106.76,106.15,106.4,60100.0
2014-01-31 09:30:00,104.76,104.97,102.65,104.45,52700.0,104.76,104.97,102.65,104.45,52700.0
2014-01-31 10:00:00,104.4,104.81,103.8,103.84,13400.0,104.4,104.81,103.8,103.84,13400.0
2014-01-31 10:30:00,103.82,104.04,103.32,103.95,61000.0,103.82,104.04,103.32,103.95,61000.0
2014-01-31 11:00:00,103.93,104.45,103.72,104.31,22200.0,103.93,104.45,103.72,104.31,22200.0
2014-01-31 11:30:00,104.3,104.57,104.13,104.5,37600.0,104.3,104.57,104.13,104.5,37600.0
2014-01-31 12:00:00,104.49,104.59,103.91,103.99,23000.0,104.49,104.59,103.91,103.99,23000.0
2014-01-31 12:30:00,104.0,104.07,103.32,103.62,42800.0,104.0,104.07,103.32,103.62,42800.0
2014-01-31 13:00:00,103.6,103.8,103.01,103.09,17600.0,103.6,103.8,103.01,103.09,17600.0
2014-01-31 13:30:00,103.03,103.51,103.0,103.2,46000.0,103.03,103.51,103.0,103.2,46000.0
2014-01-31 14:00:00,103.24,103.31,102.51,103.22,35800.0,103.24,103.31,102.51,103.22,35800.0
2014-01-31 14:30:00,103.11,103.2,102.75,103.01,34400.0,103.11,103.2,102.75,103.01,34400.0
2014-01-31 15:00:00,103.0,103.21,102.57,102.92,28800.0,103.0,103.21,102.57,102.92,28800.0
2014-01-31 15:30:00,102.95,103.18,102.32,102.62,74500.0,102.95,103.18,102.32,102.62,74500.0
2014-02-03 09:30:00,102.46,102.62,100.75,101.27,60600.0,102.46,102.62,100.75,101.27,60600.0
2014-02-03 10:00:00,101.05,101.1,98.44,99.75,125200.0,101.05,101.1,98.44,99.75,125200.0
2014-02-03 10:30:00,99.84,101.35,99.65,100.68,81300.0,99.84,101.35,99.65,100.68,81300.0
2014-02-03 11:00:00,100.78,100.78,98.24,98.27,75900.0,100.78,100.78,98.24,98.27,75900.0
2014-02-03 11:30:00,98.27,99.85,98.03,98.58,73100.0,98.27,99.85,98.03,98.58,73100.0
2014-02-03 12:00:00,98.58,99.2,97.49,98.22,48300.0,98.58,99.2,97.49,98.22,48300.0
2014-02-03 12:30:00,98.33,98.83,97.83,97.98,104200.0,98.33,98.83,97.83,97.98,104200.0
2014-02-03 13:00:00,97.88,98.1,97.46,97.7,41800.0,97.88,98.1,97.46,97.7,41800.0
2014-02-03 13:30:00,97.72,97.77,97.02,97.3,63300.0,97.72,97.77,97.02,97.3,63300.0
2014-02-03 14:00:00,97.25,98.01,97.25,97.94,47500.0,97.25,98.01,97.25,97.94,47500.0
2014-02-03 14:30:00,97.85,98.16,97.32,97.54,57600.0,97.85,98.16,97.32,97.54,57600.0
2014-02-03 15:00:00,97.44,97.94,97.32,97.69,63600.0,97.44,97.94,97.32,97.69,63600.0
2014-02-03 15:30:00,97.69,97.78,96.81,97.13,201500.0,97.69,97.78,96.81,97.13,201500.0
2014-02-04 09:30:00,97.26,98.84,97.0,98.8,48400.0,97.26,98.84,97.0,98.8,48400.0
2014-02-04 10:00:00,98.6,98.97,98.14,98.59,62700.0,98.6,98.97,98.14,98.59,62700.0
2014-02-04 10:30:00,98.54,99.44,98.16,98.39,43400.0,98.54,99.44,98.16,98.39,43400.0
2014-02-04 11:00:00,98.41,99.41,98.21,98.43,259900.0,98.41,99.41,98.21,98.43,259900.0
2014-02-04 11:30:00,98.62,99.43,97.87,98.14,84200.0,98.62,99.43,97.87,98.14,84200.0
2014-02-04 12:00:00,98.13,99.02,97.76,99.02,32500.0,98.13,99.02,97.76,99.02,32500.0
2014-02-04 12:30:00,99.03,99.86,98.83,99.8,31000.0,99.03,99.86,98.83,99.8,31000.0
2014-02-04 13:00:00,99.8,99.83,98.91,99.29,28800.0,99.8,99.83,98.91,99.29,28800.0
2014-02-04 13:30:00,99.12,99.3,98.6,98.68,64000.0,99.12,99.3,98.6,98.68,64000.0
2014-02-04 14:00:00,98.56,98.56,97.96,98.13,33100.0,98.56,98.56,97.96,98.13,33100.0
2014-02-04 14:30:00,98.17,98.68,97.97,98.5,38400.0,98.17,98.68,97.97,98.5,38400.0
2014-02-04 15:00:00,98.48,98.65,97.3,97.5,122300.0,98.48,98.65,97.3,97.5,122300.0
2014-02-04 15:30:00,97.51,97.78,97.01,97.58,124300.0,97.51,97.78,97.01,97.58,124300.0
2014-02-05 09:30:00,96.89,98.09,95.02,95.61,57500.0,96.89,98.09,95.02,95.61,57500.0
2014-02-05 10:00:00,95.96,96.98,95.43,95.86,44400.0,95.96,96.98,95.43,95.86,44400.0
2014-02-05 10:30:00,95.96,96.57,95.72,96.5,76300.0,95.96,96.57,95.72,96.5,76300.0
2014-02-05 11:00:00,96.4,97.44,96.1,97.44,108400.0,96.4,97.44,96.1,97.44,108400.0
2014-02-05 11:30:00,97.54,98.02,97.32,97.35,106400.0,97.54,98.02,97.32,97.35,106400.0
2014-02-05 12:00:00,97.3,97.61,96.91,97.11,92400.0,97.3,97.61,96.91,97.11,92400.0
2014-02-05 12:30:00,97.17,97.34,96.77,96.77,44600.0,97.17,97.34,96.77,96.77,44600.0
2014-02-05 13:00:00,96.79,96.86,96.05,96.48,45000.0,96.79,96.86,96.05,96.48,45000.0
2014-02-05 13:30:00,96.4,96.84,96.35,96.45,35000.0,96.4,96.84,96.35,96.45,35000.0
2014-02-05 14:00:00,96.42,96.64,95.7,96.35,41100.0,96.42,96.64,95.7,96.35,41100.0
2014-02-05 14:30:00,96.47,96.65,95.68,95.76,46200.0,96.47,96.65,95.68,95.76,46200.0
2014-02-05 15:00:00,95.72,96.68,95.7,96.16,79200.0,95.72,96.68,95.7,96.16,79200.0
2014-02-05 15:30:00,96.17,96.36,95.82,96.01,153400.0,96.17,96.36,95.82,96.01,153400.0
2014-02-06 09:30:00,96.34,97.85,95.57,97.42,25300.0,96.34,97.85,95.57,97.42,25300.0
2014-02-06 10:00:00,97.43,97.61,97.02,97.43,49300.0,97.43,97.61,97.02,97.43,49300.0
2014-02-06 10:30:00,97.41,97.86,97.12,97.69,62800.0,97.41,97.86,97.12,97.69,62800.0
2014-02-06 11:00:00,97.59,97.69,97.06,97.24,42300.0,97.59,97.69,97.06,97.24,42300.0
2014-02-06 11:30:00,97.15,97.69,96.91,97.31,53000.0,97.15,97.69,96.91,97.31,53000.0
2014-02-06 12:00:00,97.41,97.51,97.17,97.29,13300.0,97.41,97.51,97.17,97.29,13300.0
2014-02-06 12:30:00,97.29,97.46,97.25,97.25,29100.0,97.29,97.46,97.25,97.25,29100.0
2014-02-06 13:00:00,97.33,97.4,96.95,97.09,32800.0,97.33,97.4,96.95,97.09,32800.0
2014-02-06 13:30:00,97.09,97.32,97.01,97.22,22100.0,97.09,97.32,97.01,97.22,22100.0
2014-02-06 14:00:00,97.32,97.6,97.17,97.44,30800.0,97.32,97.6,97.17,97.44,30800.0
2014-02-06 14:30:00,97.44,97.47,97.14,97.4,19200.0,97.44,97.47,97.14,97.4,19200.0
2014-02-06 15:00:00,97.45,97.57,97.26,97.34,33900.0,97.45,97.57,97.26,97.34,33900.0
2014-02-06 15:30:00,97.42,97.47,96.98,97.21,148700.0,97.42,97.47,96.98,97.21,148700.0
2014-02-07 09:30:00,96.61,97.85,96.59,97.55,65500.0,96.61,97.85,96.59,97.55,65500.0
2014-02-07 10:00:00,97.65,98.27,97.29,97.65,193700.0,97.65,98.27,97.29,97.65,193700.0
2014-02-07 10:30:00,97.6,98.82,97.6,98.69,105200.0,97.6,98.82,97.6,98.69,105200.0
2014-02-07 11:00:00,98.8,99.24,98.53,98.97,56500.0,98.8,99.24,98.53,98.97,56500.0
2014-02-07 11:30:00,98.96,99.19,97.86,97.92,95700.0,98.96,99.19,97.86,97.92,95700.0
2014-02-07 12:00:00,97.79,98.15,97.21,97.68,94900.0,97.79,98.15,97.21,97.68,94900.0
2014-02-07 12:30:00,97.68,98.07,97.39,97.76,81000.0,97.68,98.07,97.39,97.76,81000.0
2014-02-07 13:00:00,97.73,97.96,97.15,97.23,51300.0,97.73,97.96,97.15,97.23,51300.0
2014-02-07 13:30:00,97.15,98.07,97.15,97.96,64500.0,97.15,98.07,97.15,97.96,64500.0
2014-02-07 14:00:00,97.99,98.01,97.76,97.84,56200.0,97.99,98.01,97.76,97.84,56200.0
2014-02-07 14:30:00,97.85,97.95,97.7,97.84,59500.0,97.85,97.95,97.7,97.84,59500.0
2014-02-07 15:00:00,97.82,97.88,97.6,97.71,91200.0,97.82,97.88,97.6,97.71,91200.0
2014-02-07 15:30:00,97.65,97.76,97.42,97.71,233600.0,97.65,97.76,97.42,97.71,233600.0
2014-02-10 09:30:00,97.52,98.36,96.77,98.07,69200.0,97.52,98.36,96.77,98.07,69200.0
2014-02-10 10:00:00,97.96,98.18,97.03,98.0,40100.0,97.96,98.18,97.03,98.0,40100.0
2014-02-10 10:30:00,97.98,98.1,97.19,97.68,106600.0,97.98,98.1,97.19,97.68,106600.0
2014-02-10 11:00:00,97.7,97.84,97.45,97.6,107700.0,97.7,97.84,97.45,97.6,107700.0
2014-02-10 11:30:00,97.58,98.11,97.55,97.97,59200.0,97.58,98.11,97.55,97.97,59200.0
2014-02-10 12:00:00,98.02,98.03,97.75,97.82,47100.0,98.02,98.03,97.75,97.82,47100.0
2014-02-10 12:30:00,97.81,98.12,97.45,97.63,60300.0,97.81,98.12,97.45,97.63,60300.0
2014-02-10 13:00:00,97.59,98.0,97.39,97.95,62900.0,97.59,98.0,97.39,97.95,62900.0
2014-02-10 13:30:00,98.0,98.0,97.51,97.56,35500.0,98.0,98.0,97.51,97.56,35500.0
2014-02-10 14:00:00,97.56,98.0,97.5,97.93,79100.0,97.56,98.0,97.5,97.93,79100.0
2014-02-10 14:30:00,97.88,97.97,97.79,97.85,59600.0,97.88,97.97,97.79,97.85,59600.0
2014-02-10 15:00:00,97.88,97.94,97.45,97.59,74600.0,97.88,97.94,97.45,97.59,74600.0
2014-02-10 15:30:00,97.59,98.01,97.46,97.98,117600.0,97.59,98.01,97.46,97.98,117600.0
2014-02-11 09:30:00,97.8,98.36,97.56,98.05,24100.0,97.8,98.36,97.56,98.05,24100.0
2014-02-11 10:00:00,97.91,98.37,97.81,97.95,96800.0,97.91,98.37,97.81,97.95,96800.0
2014-02-11 10:30:00,97.93,98.21,97.84,98.0,73100.0,97.93,98.21,97.84,98.0,73100.0
2014-02-11 11:00:00,98.0,99.7,97.89,99.65,135300.0,98.0,99.7,97.89,99.65,135300.0
2014-02-11 11:30:00,99.65,100.35,99.11,99.98,57700.0,99.65,100.35,99.11,99.98,57700.0
2014-02-11 12:00:00,100.04,100.22,99.81,99.98,74700.0,100.04,100.22,99.81,99.98,74700.0
2014-02-11 12:30:00,100.0,100.04,99.16,99.41,50500.0,100.0,100.04,99.16,99.41,50500.0
2014-02-11 13:00:00,99.38,99.63,98.92,99.23,53300.0,99.38,99.63,98.92,99.23,53300.0
2014-02-11 13:30:00,99.29,99.5,98.9,98.9,30500.0,99.29,99.5,98.9,98.9,30500.0
2014-02-11 14:00:00,98.93,99.17,98.67,98.91,29300.0,98.93,99.17,98.67,98.91,29300.0
2014-02-11 14:30:00,98.91,99.32,98.55,99.21,77300.0,98.91,99.32,98.55,99.21,77300.0
2014-02-11 15:00:00,99.19,99.58,98.94,99.38,39200.0,99.19,99.58,98.94,99.38,39200.0
2014-02-11 15:30:00,99.4,99.47,99.12,99.42,87600.0,99.4,99.47,99.12,99.42,87600.0
2014-02-12 09:30:00,99.71,101.21,99.7,101.03,50100.0,99.71,101.21,99.7,101.03,50100.0
2014-02-12 10:00:00,101.03,101.09,100.39,100.76,98200.0,101.03,101.09,100.39,100.76,98200.0
2014-02-12 10:30:00,100.76,101.01,100.55,100.78,64600.0,100.76,101.01,100.55,100.78,64600.0
2014-02-12 11:00:00,100.7,100.8,100.2,100.27,37100.0,100.7,100.8,100.2,100.27,37100.0
2014-02-12 11:30:00,100.34,100.49,99.54,99.97,24400.0,100.34,100.49,99.54,99.97,24400.0
2014-02-12 12:00:00,99.88,100.11,99.84,99.95,27800.0,99.88,100.11,99.84,99.95,27800.0
2014-02-12 12:30:00,99.95,100.16,99.7,100.08,25900.0,99.95,100.16,99.7,100.08,25900.0
2014-02-12 13:00:00,99.97,100.53,99.97,100.24,45100.0,99.97,100.53,99.97,100.24,45100.0
2014-02-12 13:30:00,100.34,100.68,100.09,100.49,37600.0,100.34,100.68,100.09,100.49,37600.0
2014-02-12 14:00:00,100.26,100.57,99.7,99.79,25900.0,100.26,100.57,99.7,99.79,25900.0
2014-02-12 14:30:00,99.76,100.1,99.57,100.05,68400.0,99.76,100.1,99.57,100.05,68400.0
2014-02-12 15:00:00,100.07,100.39,100.02,100.39,76700.0,100.07,100.39,100.02,100.39,76700.0
2014-02-12 15:30:00,100.35,100.54,99.6,99.79,128100.0,100.35,100.54,99.6,99.79,128100.0
2014-02-13 09:30:00,99.09,100.06,99.09,99.85,27200.0,99.09,100.06,99.09,99.85,27200.0
2014-02-13 10:00:00,100.02,100.24,99.79,99.98,24700.0,100.02,100.24,99.79,99.98,24700.0
2014-02-13 10:30:00,99.95,100.3,99.8,100.0,62700.0,99.95,100.3,99.8,100.0,62700.0
2014-02-13 11:00:00,99.86,100.13,99.81,100.06,37600.0,99.86,100.13,99.81,100.06,37600.0
2014-02-13 11:30:00,100.09,100.62,100.0,100.17,78600.0,100.09,100.62,100.0,100.17,78600.0
2014-02-13 12:00:00,100.23,100.62,100.13,100.44,39000.0,100.23,100.62,100.13,100.44,39000.0
2014-02-13 12:30:00,100.49,100.94,100.35,100.61,23500.0,100.49,100.94,100.35,100.61,23500.0
2014-02-13 13:00:00,100.63,101.18,100.55,101.08,17300.0,100.63,101.18,100.55,101.08,17300.0
2014-02-13 13:30:00,101.02,101.25,100.61,101.09,37200.0,101.02,101.25,100.61,101.09,37200.0
2014-02-13 14:00:00,101.05,101.25,100.68,100.8,31700.0,101.05,101.25,100.68,100.8,31700.0
2014-02-13 14:30:00,100.84,101.16,100.83,101.07,41200.0,100.84,101.16,100.83,101.07,41200.0
2014-02-13 15:00:00,101.01,101.29,100.92,101.11,65300.0,101.01,101.29,100.92,101.11,65300.0
2014-02-13 15:30:00,101.12,101.15,100.87,100.97,77500.0,101.12,101.15,100.87,100.97,77500.0
2014-02-14 09:30:00,100.1,101.22,99.31,100.52,30100.0,100.1,101.22,99.31,100.52,30100.0
2014-02-14 10:00:00,100.72,101.17,100.33,100.93,45600.0,100.72,101.17,100.33,100.93,45600.0
2014-02-14 10:30:00,100.93,101.22,100.1,100.37,43000.0,100.93,101.22,100.1,100.37,43000.0
2014-02-14 11:00:00,100.09,100.31,99.6,99.86,17400.0,100.09,100.31,99.6,99.86,17400.0
2014-02-14 11:30:00,99.77,100.07,99.15,99.61,19500.0,99.77,100.07,99.15,99.61,19500.0
2014-02-14 12:00:00,99.6,99.79,99.3,99.72,37100.0,99.6,99.79,99.3,99.72,37100.0
2014-02-14 12:30:00,99.7,100.21,99.58,99.92,31000.0,99.7,100.21,99.58,99.92,31000.0
2014-02-14 13:00:00,100.16,100.49,100.01,100.27,8500.0,100.16,100.49,100.01,100.27,8500.0
2014-02-14 13:30:00,100.36,100.78,100.25,100.57,10900.0,100.36,100.78,100.25,100.57,10900.0
2014-02-14 14:00:00,100.56,100.82,100.5,100.67,26100.0,100.56,100.82,100.5,100.67,26100.0
2014-02-14 14:30:00,100.62,100.9,100.61,100.89,15800.0,100.62,100.9,100.61,100.89,15800.0
2014-02-14 15:00:00,100.91,100.91,100.46,100.62,17600.0,100.91,100.91,100.46,100.62,17600.0
2014-02-14 15:30:00,100.65,100.9,100.43,100.7,53600.0,100.65,100.9,100.43,100.7,53600.0
2014-02-18 09:30:00,101.68,102.74,101.48,101.48,54200.0,101.68,102.74,101.48,101.48,54200.0
2014-02-18 10:00:00,101.53,102.76,100.81,102.16,24500.0,101.53,102.76,100.81,102.16,24500.0
2014-02-18 10:30:00,102.29,103.05,102.1,102.79,31900.0,102.29,103.05,102.1,102.79,31900.0
2014-02-18 11:00:00,102.74,102.93,102.15,102.91,34400.0,102.74,102.93,102.15,102.91,34400.0
2014-02-18 11:30:00,103.01,103.05,102.28,102.41,10200.0,103.01,103.05,102.28,102.41,10200.0
2014-02-18 12:00:00,102.46,102.78,102.33,102.49,30600.0,102.46,102.78,102.33,102.49,30600.0
2014-02-18 12:30:00,102.78,102.83,102.42,102.83,18200.0,102.78,102.83,102.42,102.83,18200.0
2014-02-18 13:00:00,102.89,103.07,102.73,102.77,12500.0,102.89,103.07,102.73,102.77,12500.0
2014-02-18 13:30:00,102.79,103.55,102.71,103.33,19500.0,102.79,103.55,102.71,103.33,19500.0
2014-02-18 14:00:00,103.34,103.43,102.9,102.96,21400.0,103.34,103.43,102.9,102.96,21400.0
2014-02-18 14:30:00,102.98,103.15,102.83,103.04,37800.0,102.98,103.15,102.83,103.04,37800.0
2014-02-18 15:00:00,103.14,103.23,102.92,102.95,25600.0,103.14,103.23,102.92,102.95,25600.0
2014-02-18 15:30:00,102.94,103.04,102.58,102.91,69800.0,102.94,103.04,102.58,102.91,69800.0
2014-02-19 09:30:00,102.88,103.33,101.81,102.14,166300.0,102.88,103.33,101.81,102.14,166300.0
2014-02-19 10:00:00,102.19,103.02,102.15,102.57,37800.0,102.19,103.02,102.15,102.57,37800.0
2014-02-19 10:30:00,102.49,103.19,102.49,103.09,18400.0,102.49,103.19,102.49,103.09,18400.0
2014-02-19 11:00:00,103.13,103.4,102.75,103.4,17200.0,103.13,103.4,102.75,103.4,17200.0
2014-02-19 11:30:00,103.24,103.92,103.1,103.29,16300.0,103.24,103.92,103.1,103.29,16300.0
2014-02-19 12:00:00,103.11,103.47,102.64,102.94,20600.0,103.11,103.47,102.64,102.94,20600.0
2014-02-19 12:30:00,102.88,103.13,102.68,102.97,36900.0,102.88,103.13,102.68,102.97,36900.0
2014-02-19 13:00:00,102.97,103.17,102.83,102.99,18000.0,102.97,103.17,102.83,102.99,18000.0
2014-02-19 13:30:00,102.93,102.98,102.53,102.59,40600.0,102.93,102.98,102.53,102.59,40600.0
2014-02-19 14:00:00,102.6,103.19,102.58,102.64,25500.0,102.6,103.19,102.58,102.64,25500.0
2014-02-19 14:30:00,102.66,102.99,102.43,102.68,12500.0,102.66,102.99,102.43,102.68,12500.0
2014-02-19 15:00:00,102.69,102.87,102.35,102.36,32100.0,102.69,102.87,102.35,102.36,32100.0
2014-02-19 15:30:00,102.36,102.57,101.85,102.29,80100.0,102.36,102.57,101.85,102.29,80100.0
2014-02-20 09:30:00,102.49,104.05,101.71,102.58,17700.0,102.49,104.05,101.71,102.58,17700.0
2014-02-20 10:00:00,102.68,104.04,102.59,103.85,33000.0,102.68,104.04,102.59,103.85,33000.0
2014-02-20 10:30:00,103.85,105.18,103.49,105.17,107900.0,103.85,105.18,103.49,105.17,107900.0
2014-02-20 11:00:00,105.12,105.44,104.58,104.92,44600.0,105.12,105.44,104.58,104.92,44600.0
2014-02-20 11:30:00,104.92,105.02,104.51,104.79,27600.0,104.92,105.02,104.51,104.79,27600.0
2014-02-20 12:00:00,104.64,105.0,103.94,104.62,46500.0,104.64,105.0,103.94,104.62,46500.0
2014-02-20 12:30:00,104.61,104.96,104.4,104.88,27500.0,104.61,104.96,104.4,104.88,27500.0
2014-02-20 13:00:00,105.0,105.19,104.65,104.89,39100.0,105.0,105.19,104.65,104.89,39100.0
2014-02-20 13:30:00,104.89,105.67,104.77,105.52,31200.0,104.89,105.67,104.77,105.52,31200.0
2014-02-20 14:00:00,105.61,105.62,105.27,105.4,37900.0,105.61,105.62,105.27,105.4,37900.0
2014-02-20 14:30:00,105.43,105.62,105.33,105.55,31600.0,105.43,105.62,105.33,105.55,31600.0
2014-02-20 15:00:00,105.52,105.73,105.35,105.73,32700.0,105.52,105.73,105.35,105.73,32700.0
2014-02-20 15:30:00,105.87,106.01,105.61,105.69,72800.0,105.87,106.01,105.61,105.69,72800.0
2014-02-21 09:30:00,105.65,106.96,105.17,105.61,29900.0,105.65,106.96,105.17,105.61,29900.0
2014-02-21 10:00:00,105.48,105.55,104.26,104.68,35100.0,105.48,105.55,104.26,104.68,35100.0
2014-02-21 10:30:00,104.7,104.7,104.02,104.35,51400.0,104.7,104.7,104.02,104.35,51400.0
2014-02-21 11:00:00,104.21,104.52,103.74,104.25,29900.0,104.21,104.52,103.74,104.25,29900.0
2014-02-21 11:30:00,104.36,104.46,103.49,103.62,53200.0,104.36,104.46,103.49,103.62,53200.0
2014-02-21 12:00:00,103.71,103.78,103.51,103.6,27700.0,103.71,103.78,103.51,103.6,27700.0
2014-02-21 12:30:00,103.68,103.78,103.34,103.4,51200.0,103.68,103.78,103.34,103.4,51200.0
2014-02-21 13:00:00,103.4,103.56,103.27,103.56,15900.0,103.4,103.56,103.27,103.56,15900.0
2014-02-21 13:30:00,103.5,103.58,103.37,103.58,17500.0,103.5,103.58,103.37,103.58,17500.0
2014-02-21 14:00:00,103.57,103.74,103.45,103.67,21200.0,103.57,103.74,103.45,103.67,21200.0
2014-02-21 14:30:00,103.6,103.61,103.22,103.54,15300.0,103.6,103.61,103.22,103.54,15300.0
2014-02-21 15:00:00,103.46,103.7,103.38,103.62,27500.0,103.46,103.7,103.38,103.62,27500.0
2014-02-21 15:30:00,103.68,103.68,103.2,103.34,86800.0,103.68,103.68,103.2,103.34,86800.0
2014-02-24 09:30:00,104.31,105.23,104.09,104.71,54600.0,104.31,105.23,104.09,104.71,54600.0
2014-02-24 10:00:00,104.9,105.09,104.4,105.02,43000.0,104.9,105.09,104.4,105.02,43000.0
2014-02-24 10:30:00,105.03,105.38,104.41,105.0,78000.0,105.03,105.38,104.41,105.0,78000.0
2014-02-24 11:00:00,105.04,105.25,104.45,104.54,38600.0,105.04,105.25,104.45,104.54,38600.0
2014-02-24 11:30:00,104.55,105.0,104.4,104.88,31600.0,104.55,105.0,104.4,104.88,31600.0
2014-02-24 12:00:00,104.88,105.48,104.77,105.2,58800.0,104.88,105.48,104.77,105.2,58800.0
2014-02-24 12:30:00,105.21,105.95,105.08,105.7,68700.0,105.21,105.95,105.08,105.7,68700.0
2014-02-24 13:00:00,105.7,105.79,104.95,105.17,67900.0,105.7,105.79,104.95,105.17,67900.0
2014-02-24 13:30:00,105.24,105.69,104.95,105.06,29700.0,105.24,105.69,104.95,105.06,29700.0
2014-02-24 14:00:00,105.07,105.25,104.8,105.17,24300.0,105.07,105.25,104.8,105.17,24300.0
2014-02-24 14:30:00,105.19,105.55,105.0,105.2,41200.0,105.19,105.55,105.0,105.2,41200.0
2014-02-24 15:00:00,105.13,105.27,104.89,105.02,67600.0,105.13,105.27,104.89,105.02,67600.0
2014-02-24 15:30:00,104.98,105.02,103.88,104.67,144400.0,104.98,105.02,103.88,104.67,144400.0
2014-02-25 09:30:00,105.21,106.89,100.01,101.77,109300.0,105.21,106.89,100.01,101.77,109300.0
2014-02-25 10:00:00,101.6,103.3,99.16,102.37,126700.0,101.6,103.3,99.16,102.37,126700.0
2014-02-25 10:30:00,102.35,103.08,101.7,102.68,78600.0,102.35,103.08,101.7,102.68,78600.0
2014-02-25 11:00:00,102.73,104.05,102.51,103.78,69400.0,102.73,104.05,102.51,103.78,69400.0
2014-02-25 11:30:00,103.67,104.1,103.05,103.51,50500.0,103.67,104.1,103.05,103.51,50500.0
2014-02-25 12:00:00,103.45,103.5,101.5,101.68,68200.0,103.45,103.5,101.5,101.68,68200.0
2014-02-25 12:30:00,101.66,102.37,101.42,102.0,35600.0,101.66,102.37,101.42,102.0,35600.0
2014-02-25 13:00:00,101.99,102.67,101.69,102.05,46500.0,101.99,102.67,101.69,102.05,46500.0
2014-02-25 13:30:00,102.0,102.35,101.22,101.25,20700.0,102.0,102.35,101.22,101.25,20700.0
2014-02-25 14:00:00,101.4,102.15,101.0,101.23,47600.0,101.4,102.15,101.0,101.23,47600.0
2014-02-25 14:30:00,101.26,101.35,100.07,100.27,128300.0,101.26,101.35,100.07,100.27,128300.0
2014-02-25 15:00:00,100.23,100.91,100.0,100.43,101100.0,100.23,100.91,100.0,100.43,101100.0
2014-02-25 15:30:00,100.41,100.97,100.01,100.42,104500.0,100.41,100.97,100.01,100.42,104500.0
2014-02-26 09:30:00,100.49,101.14,99.09,99.69,100300.0,100.49,101.14,99.09,99.69,100300.0
2014-02-26 10:00:00,99.56,100.05,98.65,99.46,79600.0,99.56,100.05,98.65,99.46,79600.0
2014-02-26 10:30:00,99.46,100.41,99.4,100.0,75000.0,99.46,100.41,99.4,100.0,75000.0
2014-02-26 11:00:00,100.0,100.07,99.56,99.85,49700.0,100.0,100.07,99.56,99.85,49700.0
2014-02-26 11:30:00,99.86,100.51,99.74,99.99,36500.0,99.86,100.51,99.74,99.99,36500.0
2014-02-26 12:00:00,100.03,100.21,99.83,100.21,101900.0,100.03,100.21,99.83,100.21,101900.0
2014-02-26 12:30:00,100.18,100.38,100.04,100.12,13000.0,100.18,100.38,100.04,100.12,13000.0
2014-02-26 13:00:00,100.07,100.61,99.98,100.24,29800.0,100.07,100.61,99.98,100.24,29800.0
2014-02-26 13:30:00,100.36,100.38,99.78,99.94,22400.0,100.36,100.38,99.78,99.94,22400.0
2014-02-26 14:00:00,99.9,100.0,99.44,99.51,33000.0,99.9,100.0,99.44,99.51,33000.0
2014-02-26 14:30:00,99.5,100.23,99.46,100.01,43400.0,99.5,100.23,99.46,100.01,43400.0
2014-02-26 15:00:00,99.99,100.05,99.74,99.99,46300.0,99.99,100.05,99.74,99.99,46300.0
2014-02-26 15:30:00,99.99,100.41,99.96,100.2,167700.0,99.99,100.41,99.96,100.2,167700.0
2014-02-27 09:30:00,99.66,101.01,99.46,100.98,28600.0,99.66,101.01,99.46,100.98,28600.0
2014-02-27 10:00:00,100.99,101.02,100.35,100.81,20400.0,100.99,101.02,100.35,100.81,20400.0
2014-02-27 10:30:00,100.76,101.5,100.48,101.5,28600.0,100.76,101.5,100.48,101.5,28600.0
2014-02-27 11:00:00,101.48,102.6,101.33,102.56,29600.0,101.48,102.6,101.33,102.56,29600.0
2014-02-27 11:30:00,102.54,102.54,101.71,101.96,44200.0,102.54,102.54,101.71,101.96,44200.0
2014-02-27 12:00:00,101.96,102.23,101.56,101.73,41000.0,101.96,102.23,101.56,101.73,41000.0
2014-02-27 12:30:00,101.81,102.0,101.69,101.94,24400.0,101.81,102.0,101.69,101.94,24400.0
2014-02-27 13:00:00,101.96,102.39,101.55,102.34,29700.0,101.96,102.39,101.55,102.34,29700.0
2014-02-27 13:30:00,102.35,102.46,102.08,102.28,25700.0,102.35,102.46,102.08,102.28,25700.0
2014-02-27 14:00:00,102.33,102.65,102.0,102.05,23500.0,102.33,102.65,102.0,102.05,23500.0
2014-02-27 14:30:00,102.04,102.41,101.95,102.41,21800.0,102.04,102.41,101.95,102.41,21800.0
2014-02-27 15:00:00,102.41,102.43,102.05,102.43,28200.0,102.41,102.43,102.05,102.43,28200.0
2014-02-27 15:30:00,102.43,102.69,102.13,102.25,89000.0,102.43,102.69,102.13,102.25,89000.0
2014-02-28 09:30:00,102.18,103.13,102.18,102.82,28800.0,102.18,103.13,102.18,102.82,28800.0
2014-02-28 10:00:00,102.84,103.26,102.4,102.55,42900.0,102.84,103.26,102.4,102.55,42900.0
2014-02-28 10:30:00,102.55,102.65,102.0,102.08,42900.0,102.55,102.65,102.0,102.08,42900.0
2014-02-28 11:00:00,102.0,103.12,101.99,103.06,85500.0,102.0,103.12,101.99,103.06,85500.0
2014-02-28 11:30:00,103.07,103.61,102.87,103.6,54100.0,103.07,103.61,102.87,103.6,54100.0
2014-02-28 12:00:00,103.6,103.68,103.44,103.58,54100.0,103.6,103.68,103.44,103.58,54100.0
2014-02-28 12:30:00,103.57,103.71,103.35,103.71,49900.0,103.57,103.71,103.35,103.71,49900.0
2014-02-28 13:00:00,103.56,103.73,102.95,102.95,54400.0,103.56,103.73,102.95,102.95,54400.0
2014-02-28 13:30:00,102.95,103.11,102.89,103.0,59600.0,102.95,103.11,102.89,103.0,59600.0
2014-02-28 14:00:00,103.0,103.06,102.13,102.27,107100.0,103.0,103.06,102.13,102.27,107100.0
2014-02-28 14:30:00,102.19,102.2,101.32,101.57,87200.0,102.19,102.2,101.32,101.57,87200.0
2014-02-28 15:00:00,101.65,101.71,100.92,101.54,92300.0,101.65,101.71,100.92,101.54,92300.0
2014-02-28 15:30:00,101.49,101.7,101.25,101.46,117600.0,101.49,101.7,101.25,101.46,117600.0
2014-03-03 09:30:00,99.87,102.68,99.81,100.77,24600.0,99.87,102.68,99.81,100.77,24600.0
2014-03-03 10:00:00,100.97,101.29,99.9,100.6,34800.0,100.97,101.29,99.9,100.6,34800.0
2014-03-03 10:30:00,100.53,100.79,99.93,100.47,36300.0,100.53,100.79,99.93,100.47,36300.0
2014-03-03 11:00:00,100.55,100.67,100.1,100.26,44000.0,100.55,100.67,100.1,100.26,44000.0
2014-03-03 11:30:00,100.25,100.71,100.06,100.33,21900.0,100.25,100.71,100.06,100.33,21900.0
2014-03-03 12:00:00,100.28,100.28,99.4,99.64,28200.0,100.28,100.28,99.4,99.64,28200.0
2014-03-03 12:30:00,99.68,100.1,99.57,99.91,17500.0,99.68,100.1,99.57,99.91,17500.0
2014-03-03 13:00:00,100.0,100.29,99.93,100.03,8800.0,100.0,100.29,99.93,100.03,8800.0
2014-03-03 13:30:00,100.03,101.15,100.01,100.94,19300.0,100.03,101.15,100.01,100.94,19300.0
2014-03-03 14:00:00,101.0,101.58,100.57,101.16,12400.0,101.0,101.58,100.57,101.16,12400.0
2014-03-03 14:30:00,101.09,101.95,101.03,101.31,16200.0,101.09,101.95,101.03,101.31,16200.0
2014-03-03 15:00:00,101.25,101.25,100.62,101.0,39100.0,101.25,101.25,100.62,101.0,39100.0
2014-03-03 15:30:00,100.93,101.31,100.26,100.4,157800.0,100.93,101.31,100.26,100.4,157800.0
2014-03-04 09:30:00,101.63,102.82,101.35,101.67,19400.0,101.63,102.82,101.35,101.67,19400.0
2014-03-04 10:00:00,101.96,102.13,101.08,101.12,25800.0,101.96,102.13,101.08,101.12,25800.0
2014-03-04 10:30:00,101.23,102.3,101.11,102.28,36600.0,101.23,102.3,101.11,102.28,36600.0
2014-03-04 11:00:00,102.25,102.54,102.0,102.25,88200.0,102.25,102.54,102.0,102.25,88200.0
2014-03-04 11:30:00,102.18,102.23,101.72,101.9,52100.0,102.18,102.23,101.72,101.9,52100.0
2014-03-04 12:00:00,101.88,102.3,101.6,102.26,61400.0,101.88,102.3,101.6,102.26,61400.0
2014-03-04 12:30:00,102.24,102.46,101.82,102.08,27100.0,102.24,102.46,101.82,102.08,27100.0
2014-03-04 13:00:00,102.21,102.6,102.14,102.33,32700.0,102.21,102.6,102.14,102.33,32700.0
2014-03-04 13:30:00,102.3,102.51,102.18,102.37,66400.0,102.3,102.51,102.18,102.37,66400.0
2014-03-04 14:00:00,102.36,102.96,102.13,102.75,85800.0,102.36,102.96,102.13,102.75,85800.0
2014-03-04 14:30:00,102.74,103.3,102.74,102.88,100700.0,102.74,103.3,102.74,102.88,100700.0
2014-03-04 15:00:00,102.94,103.24,102.63,103.16,43900.0,102.94,103.24,102.63,103.16,43900.0
2014-03-04 15:30:00,103.12,103.57,102.93,103.17,62000.0,103.12,103.57,102.93,103.17,62000.0
2014-03-05 09:30:00,102.81,104.99,102.13,102.14,19000.0,102.81,104.99,102.13,102.14,19000.0
2014-03-05 10:00:00,102.27,103.64,102.15,103.52,42900.0,102.27,103.64,102.15,103.52,42900.0
2014-03-05 10:30:00,103.61,104.3,103.43,104.05,49100.0,103.61,104.3,103.43,104.05,49100.0
2014-03-05 11:00:00,103.98,104.03,103.05,103.29,24900.0,103.98,104.03,103.05,103.29,24900.0
2014-03-05 11:30:00,103.33,103.44,102.98,103.14,24300.0,103.33,103.44,102.98,103.14,24300.0
2014-03-05 12:00:00,103.14,103.14,102.76,102.94,35100.0,103.14,103.14,102.76,102.94,35100.0
2014-03-05 12:30:00,102.94,103.5,102.9,103.49,37700.0,102.94,103.5,102.9,103.49,37700.0
2014-03-05 13:00:00,103.46,103.52,103.1,103.3,15500.0,103.46,103.52,103.1,103.3,15500.0
2014-03-05 13:30:00,103.29,103.49,103.15,103.46,17500.0,103.29,103.49,103.15,103.46,17500.0
2014-03-05 14:00:00,103.46,103.48,102.75,102.75,31200.0,103.46,103.48,102.75,102.75,31200.0
2014-03-05 14:30:00,102.77,103.09,102.37,102.37,19100.0,102.77,103.09,102.37,102.37,19100.0
2014-03-05 15:00:00,102.4,102.45,101.91,101.93,23400.0,102.4,102.45,101.91,101.93,23400.0
2014-03-05 15:30:00,101.92,102.05,101.81,101.91,55300.0,101.92,102.05,101.81,101.91,55300.0
2014-03-06 09:30:00,101.39,103.78,101.39,103.45,43100.0,101.39,103.78,101.39,103.45,43100.0
2014-03-06 10:00:00,103.55,103.55,102.66,102.82,29000.0,103.55,103.55,102.66,102.82,29000.0
2014-03-06 10:30:00,102.87,103.08,102.38,102.47,40300.0,102.87,103.08,102.38,102.47,40300.0
2014-03-06 11:00:00,102.37,102.56,101.5,101.6,13500.0,102.37,102.56,101.5,101.6,13500.0
2014-03-06 11:30:00,101.6,101.77,101.1,101.27,15800.0,101.6,101.77,101.1,101.27,15800.0
2014-03-06 12:00:00,101.34,101.49,101.12,101.31,20800.0,101.34,101.49,101.12,101.31,20800.0
2014-03-06 12:30:00,101.25,101.34,100.29,100.31,13900.0,101.25,101.34,100.29,100.31,13900.0
2014-03-06 13:00:00,100.3,100.67,99.99,100.0,30400.0,100.3,100.67,99.99,100.0,30400.0
2014-03-06 13:30:00,100.0,100.19,98.88,99.51,50000.0,100.0,100.19,98.88,99.51,50000.0
2014-03-06 14:00:00,99.48,100.15,99.43,100.13,27800.0,99.48,100.15,99.43,100.13,27800.0
2014-03-06 14:30:00,100.03,100.21,99.81,100.17,20300.0,100.03,100.21,99.81,100.17,20300.0
2014-03-06 15:00:00,100.14,100.15,99.5,99.63,29600.0,100.14,100.15,99.5,99.63,29600.0
2014-03-06 15:30:00,99.7,99.96,98.97,99.08,107900.0,99.7,99.96,98.97,99.08,107900.0
2014-03-07 09:30:00,99.75,100.61,97.75,97.88,62100.0,99.75,100.61,97.75,97.88,62100.0
2014-03-07 10:00:00,97.88,98.35,97.42,98.21,53900.0,97.88,98.35,97.42,98.21,53900.0
2014-03-07 10:30:00,98.19,99.21,98.02,99.02,44200.0,98.19,99.21,98.02,99.02,44200.0
2014-03-07 11:00:00,98.88,99.08,98.25,98.59,16200.0,98.88,99.08,98.25,98.59,16200.0
2014-03-07 11:30:00,98.59,99.02,98.33,98.67,72000.0,98.59,99.02,98.33,98.67,72000.0
2014-03-07 12:00:00,98.67,98.89,98.15,98.78,33700.0,98.67,98.89,98.15,98.78,33700.0
2014-03-07 12:30:00,98.77,98.93,98.47,98.47,95700.0,98.77,98.93,98.47,98.47,95700.0
2014-03-07 13:00:00,98.37,98.74,98.0,98.74,46000.0,98.37,98.74,98.0,98.74,46000.0
2014-03-07 13:30:00,98.65,99.3,98.37,99.18,68700.0,98.65,99.3,98.37,99.18,68700.0
2014-03-07 14:00:00,99.19,100.61,99.18,100.21,103900.0,99.19,100.61,99.18,100.21,103900.0
2014-03-07 14:30:00,100.06,100.78,99.9,100.44,86500.0,100.06,100.78,99.9,100.44,86500.0
2014-03-07 15:00:00,100.35,101.24,100.27,101.13,87400.0,100.35,101.24,100.27,101.13,87400.0
2014-03-07 15:30:00,101.1,101.14,100.31,100.97,120400.0,101.1,101.14,100.31,100.97,120400.0
2014-03-10 09:30:00,101.52,101.56,100.27,100.68,36600.0,101.52,101.56,100.27,100.68,36600.0
2014-03-10 10:00:00,100.77,101.33,100.05,100.07,36200.0,100.77,101.33,100.05,100.07,36200.0
2014-03-10 10:30:00,99.99,100.29,99.58,99.76,53100.0,99.99,100.29,99.58,99.76,53100.0
2014-03-10 11:00:00,99.75,100.34,99.74,100.2,35600.0,99.75,100.34,99.74,100.2,35600.0
2014-03-10 11:30:00,100.21,100.28,99.38,99.4,13500.0,100.21,100.28,99.38,99.4,13500.0
2014-03-10 12:00:00,99.46,99.66,99.32,99.53,13100.0,99.46,99.66,99.32,99.53,13100.0
2014-03-10 12:30:00,99.53,99.75,99.35,99.73,37500.0,99.53,99.75,99.35,99.73,37500.0
2014-03-10 13:00:00,99.72,99.75,99.35,99.43,16700.0,99.72,99.75,99.35,99.43,16700.0
2014-03-10 13:30:00,99.42,99.92,99.35,99.76,46800.0,99.42,99.92,99.35,99.76,46800.0
2014-03-10 14:00:00,99.69,100.24,99.66,99.99,17500.0,99.69,100.24,99.66,99.99,17500.0
2014-03-10 14:30:00,100.04,100.46,99.98,100.19,25700.0,100.04,100.46,99.98,100.19,25700.0
2014-03-10 15:00:00,100.18,100.51,99.99,100.33,24400.0,100.18,100.51,99.99,100.33,24400.0
2014-03-10 15:30:00,100.34,100.53,100.16,100.3,62600.0,100.34,100.53,100.16,100.3,62600.0
2014-03-11 09:30:00,99.99,100.1,94.1,95.84,199900.0,99.99,100.1,94.1,95.84,199900.0
2014-03-11 10:00:00,95.58,95.93,93.39,93.4,227800.0,95.58,95.93,93.39,93.4,227800.0
2014-03-11 10:30:00,93.41,94.83,93.0,94.13,253000.0,93.41,94.83,93.0,94.13,253000.0
2014-03-11 11:00:00,94.12,96.01,93.85,96.01,128000.0,94.12,96.01,93.85,96.01,128000.0
2014-03-11 11:30:00,96.23,96.36,95.38,95.8,88900.0,96.23,96.36,95.38,95.8,88900.0
2014-03-11 12:00:00,95.77,95.94,95.23,95.61,67100.0,95.77,95.94,95.23,95.61,67100.0
2014-03-11 12:30:00,95.73,96.45,95.46,96.3,42100.0,95.73,96.45,95.46,96.3,42100.0
2014-03-11 13:00:00,96.26,96.59,95.7,96.37,35500.0,96.26,96.59,95.7,96.37,35500.0
2014-03-11 13:30:00,96.26,96.39,95.69,95.82,26600.0,96.26,96.39,95.69,95.82,26600.0
2014-03-11 14:00:00,95.74,95.81,95.04,95.51,41000.0,95.74,95.81,95.04,95.51,41000.0
2014-03-11 14:30:00,95.41,95.69,95.0,95.18,37700.0,95.41,95.69,95.0,95.18,37700.0
2014-03-11 15:00:00,95.15,95.52,95.03,95.21,47100.0,95.15,95.52,95.03,95.21,47100.0
2014-03-11 15:30:00,95.12,95.44,95.02,95.25,111200.0,95.12,95.44,95.02,95.25,111200.0
2014-03-12 09:30:00,94.88,95.06,93.24,95.04,24500.0,94.88,95.06,93.24,95.04,24500.0
2014-03-12 10:00:00,95.05,95.26,94.09,94.45,36100.0,95.05,95.26,94.09,94.45,36100.0
2014-03-12 10:30:00,94.32,94.55,93.68,94.11,55000.0,94.32,94.55,93.68,94.11,55000.0
2014-03-12 11:00:00,93.96,94.53,93.94,94.26,26600.0,93.96,94.53,93.94,94.26,26600.0
2014-03-12 11:30:00,94.36,94.46,94.08,94.26,17200.0,94.36,94.46,94.08,94.26,17200.0
2014-03-12 12:00:00,94.26,94.54,94.15,94.41,34500.0,94.26,94.54,94.15,94.41,34500.0
2014-03-12 12:30:00,94.43,94.5,94.2,94.5,42700.0,94.43,94.5,94.2,94.5,42700.0
2014-03-12 13:00:00,94.49,94.66,94.24,94.42,21100.0,94.49,94.66,94.24,94.42,21100.0
2014-03-12 13:30:00,94.44,94.66,94.25,94.42,21200.0,94.44,94.66,94.25,94.42,21200.0
2014-03-12 14:00:00,94.47,95.08,94.47,94.87,23000.0,94.47,95.08,94.47,94.87,23000.0
2014-03-12 14:30:00,94.86,94.93,94.49,94.49,27800.0,94.86,94.93,94.49,94.49,27800.0
2014-03-12 15:00:00,94.51,95.13,94.49,95.03,29000.0,94.51,95.13,94.49,95.03,29000.0
2014-03-12 15:30:00,95.08,95.58,95.08,95.44,59000.0,95.08,95.58,95.08,95.44,59000.0
2014-03-13 09:30:00,96.44,96.74,95.24,95.89,17200.0,96.44,96.74,95.24,95.89,17200.0
2014-03-13 10:00:00,96.0,96.0,95.38,96.0,15900.0,96.0,96.0,95.38,96.0,15900.0
2014-03-13 10:30:00,96.03,96.04,95.12,95.37,31200.0,96.03,96.04,95.12,95.37,31200.0
2014-03-13 11:00:00,95.35,95.55,95.11,95.38,46100.0,95.35,95.55,95.11,95.38,46100.0
2014-03-13 11:30:00,95.26,95.61,95.18,95.5,18700.0,95.26,95.61,95.18,95.5,18700.0
2014-03-13 12:00:00,95.36,95.59,94.93,95.2,31600.0,95.36,95.59,94.93,95.2,31600.0
2014-03-13 12:30:00,95.15,95.15,94.28,94.37,22600.0,95.15,95.15,94.28,94.37,22600.0
2014-03-13 13:00:00,94.26,95.08,93.59,94.98,23500.0,94.26,95.08,93.59,94.98,23500.0
2014-03-13 13:30:00,94.98,95.38,94.61,94.75,26200.0,94.98,95.38,94.61,94.75,26200.0
2014-03-13 14:00:00,94.67,94.89,94.37,94.74,24900.0,94.67,94.89,94.37,94.74,24900.0
2014-03-13 14:30:00,94.69,95.28,94.5,94.58,29100.0,94.69,95.28,94.5,94.58,29100.0
2014-03-13 15:00:00,94.66,94.9,94.33,94.86,40700.0,94.66,94.9,94.33,94.86,40700.0
2014-03-13 15:30:00,94.84,95.37,94.67,94.92,56000.0,94.84,95.37,94.67,94.92,56000.0
2014-03-14 09:30:00,94.52,95.05,93.58,94.0,41600.0,94.52,95.05,93.58,94.0,41600.0
2014-03-14 10:00:00,94.0,96.0,93.9,95.98,53700.0,94.0,96.0,93.9,95.98,53700.0
2014-03-14 10:30:00,95.98,96.01,95.13,95.25,25200.0,95.98,96.01,95.13,95.25,25200.0
2014-03-14 11:00:00,95.21,95.53,95.06,95.33,18200.0,95.21,95.53,95.06,95.33,18200.0
2014-03-14 11:30:00,95.38,96.01,95.33,95.85,35800.0,95.38,96.01,95.33,95.85,35800.0
2014-03-14 12:00:00,95.9,96.0,95.51,95.71,24300.0,95.9,96.0,95.51,95.71,24300.0
2014-03-14 12:30:00,95.71,96.02,95.71,96.0,21400.0,95.71,96.02,95.71,96.0,21400.0
2014-03-14 13:00:00,96.0,96.0,95.73,95.97,17000.0,96.0,96.0,95.73,95.97,17000.0
2014-03-14 13:30:00,95.94,96.02,95.55,95.74,92600.0,95.94,96.02,95.55,95.74,92600.0
2014-03-14 14:00:00,95.81,96.0,95.57,95.96,26900.0,95.81,96.0,95.57,95.96,26900.0
2014-03-14 14:30:00,95.86,95.97,95.55,95.55,33500.0,95.86,95.97,95.55,95.55,33500.0
2014-03-14 15:00:00,95.56,95.71,95.5,95.52,37900.0,95.56,95.71,95.5,95.52,37900.0
2014-03-14 15:30:00,95.47,95.58,94.68,94.93,52300.0,95.47,95.58,94.68,94.93,52300.0
2014-03-17 09:30:00,95.26,96.94,94.46,96.63,28700.0,95.26,96.94,94.46,96.63,28700.0
2014-03-17 10:00:00,96.8,97.35,95.78,96.55,47100.0,96.8,97.35,95.78,96.55,47100.0
2014-03-17 10:30:00,96.71,96.84,95.78,96.54,30700.0,96.71,96.84,95.78,96.54,30700.0
2014-03-17 11:00:00,96.55,96.57,95.55,95.6,22000.0,96.55,96.57,95.55,95.6,22000.0
2014-03-17 11:30:00,95.72,96.41,95.59,96.22,15800.0,95.72,96.41,95.59,96.22,15800.0
2014-03-17 12:00:00,96.31,96.47,96.01,96.16,12900.0,96.31,96.47,96.01,96.16,12900.0
2014-03-17 12:30:00,96.17,96.39,96.0,96.33,14000.0,96.17,96.39,96.0,96.33,14000.0
2014-03-17 13:00:00,96.29,96.66,95.96,96.04,16900.0,96.29,96.66,95.96,96.04,16900.0
2014-03-17 13:30:00,96.11,96.51,95.95,95.95,15400.0,96.11,96.51,95.95,95.95,15400.0
2014-03-17 14:00:00,96.07,96.26,95.54,96.16,26400.0,96.07,96.26,95.54,96.16,26400.0
2014-03-17 14:30:00,96.15,96.2,95.82,96.2,16700.0,96.15,96.2,95.82,96.2,16700.0
2014-03-17 15:00:00,96.11,96.27,95.8,95.85,21700.0,96.11,96.27,95.8,95.85,21700.0
2014-03-17 15:30:00,95.84,96.0,95.6,95.86,70300.0,95.84,96.0,95.6,95.86,70300.0
2014-03-18 09:30:00,96.19,97.85,95.86,97.82,32200.0,96.19,97.85,95.86,97.82,32200.0
2014-03-18 10:00:00,97.96,98.49,97.84,98.49,17100.0,97.96,98.49,97.84,98.49,17100.0
2014-03-18 10:30:00,98.6,98.62,97.8,98.1,18100.0,98.6,98.62,97.8,98.1,18100.0
2014-03-18 11:00:00,98.07,98.83,98.0,98.8,76000.0,98.07,98.83,98.0,98.8,76000.0
2014-03-18 11:30:00,98.84,99.28,98.59,99.1,47400.0,98.84,99.28,98.59,99.1,47400.0
2014-03-18 12:00:00,99.18,99.51,98.76,99.3,29500.0,99.18,99.51,98.76,99.3,29500.0
2014-03-18 12:30:00,99.4,99.43,98.82,98.82,13700.0,99.4,99.43,98.82,98.82,13700.0
2014-03-18 13:00:00,98.71,98.8,98.23,98.8,7500.0,98.71,98.8,98.23,98.8,7500.0
2014-03-18 13:30:00,98.75,99.45,98.75,99.45,32000.0,98.75,99.45,98.75,99.45,32000.0
2014-03-18 14:00:00,99.52,99.59,97.63,98.16,72400.0,99.52,99.59,97.63,98.16,72400.0
2014-03-18 14:30:00,98.15,98.53,98.04,98.1,26700.0,98.15,98.53,98.04,98.1,26700.0
2014-03-18 15:00:00,98.09,98.44,98.02,98.21,19500.0,98.09,98.44,98.02,98.21,19500.0
2014-03-18 15:30:00,98.19,98.69,98.11,98.45,57200.0,98.19,98.69,98.11,98.45,57200.0
2014-03-19 09:30:00,98.51,98.64,97.48,97.86,15100.0,98.51,98.64,97.48,97.86,15100.0
2014-03-19 10:00:00,97.85,98.06,96.94,97.88,52700.0,97.85,98.06,96.94,97.88,52700.0
2014-03-19 10:30:00,97.75,98.1,97.21,97.92,10200.0,97.75,98.1,97.21,97.92,10200.0
2014-03-19 11:00:00,97.82,98.82,97.82,98.3,14500.0,97.82,98.82,97.82,98.3,14500.0
2014-03-19 11:30:00,98.2,98.37,97.97,98.2,9500.0,98.2,98.37,97.97,98.2,9500.0
2014-03-19 12:00:00,98.29,98.64,98.17,98.33,38800.0,98.29,98.64,98.17,98.33,38800.0
2014-03-19 12:30:00,98.45,98.7,98.41,98.49,25800.0,98.45,98.7,98.41,98.49,25800.0
2014-03-19 13:00:00,98.45,98.61,98.17,98.17,6900.0,98.45,98.61,98.17,98.17,6900.0
2014-03-19 13:30:00,98.13,98.18,97.78,98.18,4800.0,98.13,98.18,97.78,98.18,4800.0
2014-03-19 14:00:00,98.11,98.26,97.68,97.74,18000.0,98.11,98.26,97.68,97.74,18000.0
2014-03-19 14:30:00,97.77,98.07,97.6,97.6,15200.0,97.77,98.07,97.6,97.6,15200.0
2014-03-19 15:00:00,97.6,97.82,96.73,97.26,44700.0,97.6,97.82,96.73,97.26,44700.0
2014-03-19 15:30:00,97.15,97.46,96.65,96.74,67400.0,97.15,97.46,96.65,96.74,67400.0
2014-03-20 09:30:00,96.02,96.61,95.71,96.4,14400.0,96.02,96.61,95.71,96.4,14400.0
2014-03-20 10:00:00,96.64,97.17,96.29,96.89,24200.0,96.64,97.17,96.29,96.89,24200.0
2014-03-20 10:30:00,97.01,97.2,96.54,96.67,17500.0,97.01,97.2,96.54,96.67,17500.0
2014-03-20 11:00:00,96.65,97.04,96.51,96.72,20000.0,96.65,97.04,96.51,96.72,20000.0
2014-03-20 11:30:00,96.7,96.97,96.59,96.8,10900.0,96.7,96.97,96.59,96.8,10900.0
2014-03-20 12:00:00,96.82,97.25,96.66,97.17,34100.0,96.82,97.25,96.66,97.17,34100.0
2014-03-20 12:30:00,97.22,97.32,96.94,97.08,10400.0,97.22,97.32,96.94,97.08,10400.0
2014-03-20 13:00:00,97.09,97.11,96.76,96.76,10900.0,97.09,97.11,96.76,96.76,10900.0
2014-03-20 13:30:00,96.88,97.13,96.81,96.96,9200.0,96.88,97.13,96.81,96.96,9200.0
2014-03-20 14:00:00,96.87,97.03,96.07,96.11,26100.0,96.87,97.03,96.07,96.11,26100.0
2014-03-20 14:30:00,96.03,96.29,95.98,96.09,21700.0,96.03,96.29,95.98,96.09,21700.0
2014-03-20 15:00:00,96.08,96.35,95.8,96.21,34400.0,96.08,96.35,95.8,96.21,34400.0
2014-03-20 15:30:00,96.21,96.47,95.92,96.11,42100.0,96.21,96.47,95.92,96.11,42100.0
2014-03-21 09:30:00,96.16,96.66,94.22,94.37,87700.0,96.16,96.66,94.22,94.37,87700.0
2014-03-21 10:00:00,94.27,94.75,92.72,92.94,49300.0,94.27,94.75,92.72,92.94,49300.0
2014-03-21 10:30:00,93.16,93.97,92.0,93.84,66200.0,93.16,93.97,92.0,93.84,66200.0
2014-03-21 11:00:00,93.98,95.08,93.7,95.07,33200.0,93.98,95.08,93.7,95.07,33200.0
2014-03-21 11:30:00,95.09,95.74,94.84,95.12,32200.0,95.09,95.74,94.84,95.12,32200.0
2014-03-21 12:00:00,95.08,95.55,94.93,95.21,32200.0,95.08,95.55,94.93,95.21,32200.0
2014-03-21 12:30:00,95.21,95.38,94.71,94.87,25900.0,95.21,95.38,94.71,94.87,25900.0
2014-03-21 13:00:00,94.87,95.47,94.0,94.29,64400.0,94.87,95.47,94.0,94.29,64400.0
2014-03-21 13:30:00,94.44,95.03,94.32,94.97,42300.0,94.44,95.03,94.32,94.97,42300.0
2014-03-21 14:00:00,94.94,95.54,93.96,94.55,63000.0,94.94,95.54,93.96,94.55,63000.0
2014-03-21 14:30:00,94.58,95.67,94.43,95.22,51000.0,94.58,95.67,94.43,95.22,51000.0
2014-03-21 15:00:00,95.22,95.46,94.51,95.46,59900.0,95.22,95.46,94.51,95.46,59900.0
2014-03-21 15:30:00,95.52,95.52,94.67,94.73,100000.0,95.52,95.52,94.67,94.73,100000.0
2014-03-24 09:30:00,94.75,94.86,92.09,93.44,55900.0,94.75,94.86,92.09,93.44,55900.0
2014-03-24 10:00:00,93.44,93.74,91.93,92.51,62100.0,93.44,93.74,91.93,92.51,62100.0
2014-03-24 10:30:00,92.51,92.73,91.05,91.05,49700.0,92.51,92.73,91.05,91.05,49700.0
2014-03-24 11:00:00,91.04,92.19,90.25,91.85,41400.0,91.04,92.19,90.25,91.85,41400.0
2014-03-24 11:30:00,91.86,92.48,91.27,91.73,29100.0,91.86,92.48,91.27,91.73,29100.0
2014-03-24 12:00:00,92.0,93.47,92.0,92.32,14800.0,92.0,93.47,92.0,92.32,14800.0
2014-03-24 12:30:00,92.48,92.69,92.0,92.48,13700.0,92.48,92.69,92.0,92.48,13700.0
2014-03-24 13:00:00,92.36,92.69,91.9,92.6,18300.0,92.36,92.69,91.9,92.6,18300.0
2014-03-24 13:30:00,92.75,93.12,92.43,92.69,33400.0,92.75,93.12,92.43,92.69,33400.0
2014-03-24 14:00:00,92.57,93.32,92.49,93.03,15600.0,92.57,93.32,92.49,93.03,15600.0
2014-03-24 14:30:00,93.2,94.05,93.19,93.81,43000.0,93.2,94.05,93.19,93.81,43000.0
2014-03-24 15:00:00,93.8,94.21,93.23,94.18,37000.0,93.8,94.21,93.23,94.18,37000.0
2014-03-24 15:30:00,94.12,94.79,94.03,94.11,142100.0,94.12,94.79,94.03,94.11,142100.0
2014-03-25 09:30:00,94.74,98.55,94.41,96.79,102100.0,94.74,98.55,94.41,96.79,102100.0
2014-03-25 10:00:00,96.95,98.6,96.29,96.86,54300.0,96.95,98.6,96.29,96.86,54300.0
2014-03-25 10:30:00,96.83,96.9,93.49,94.26,82600.0,96.83,96.9,93.49,94.26,82600.0
2014-03-25 11:00:00,94.27,96.21,94.27,95.38,46600.0,94.27,96.21,94.27,95.38,46600.0
2014-03-25 11:30:00,95.48,95.51,94.25,94.58,37200.0,95.48,95.51,94.25,94.58,37200.0
2014-03-25 12:00:00,94.49,95.04,93.99,94.56,24800.0,94.49,95.04,93.99,94.56,24800.0
2014-03-25 12:30:00,94.42,95.68,94.42,94.9,14900.0,94.42,95.68,94.42,94.9,14900.0
2014-03-25 13:00:00,94.97,96.12,94.86,96.04,15200.0,94.97,96.12,94.86,96.04,15200.0
2014-03-25 13:30:00,96.04,96.13,95.23,95.35,13400.0,96.04,96.13,95.23,95.35,13400.0
2014-03-25 14:00:00,95.43,96.0,95.17,95.17,19600.0,95.43,96.0,95.17,95.17,19600.0
2014-03-25 14:30:00,95.37,95.47,94.45,94.83,15200.0,95.37,95.47,94.45,94.83,15200.0
2014-03-25 15:00:00,94.73,95.05,94.57,94.65,17200.0,94.73,95.05,94.57,94.65,17200.0
2014-03-25 15:30:00,94.75,95.25,94.27,94.48,73900.0,94.75,95.25,94.27,94.48,73900.0
2014-03-26 09:30:00,95.02,97.11,95.02,96.85,42000.0,95.02,97.11,95.02,96.85,42000.0
2014-03-26 10:00:00,96.87,98.62,96.65,97.91,42900.0,96.87,98.62,96.65,97.91,42900.0
2014-03-26 10:30:00,97.95,98.32,97.2,97.49,22400.0,97.95,98.32,97.2,97.49,22400.0
2014-03-26 11:00:00,97.43,97.84,95.99,96.59,75500.0,97.43,97.84,95.99,96.59,75500.0
2014-03-26 11:30:00,96.6,96.68,95.72,96.0,42900.0,96.6,96.68,95.72,96.0,42900.0
2014-03-26 12:00:00,96.11,96.44,95.42,95.95,34000.0,96.11,96.44,95.42,95.95,34000.0
2014-03-26 12:30:00,95.75,96.45,95.69,95.91,50700.0,95.75,96.45,95.69,95.91,50700.0
2014-03-26 13:00:00,95.95,96.02,94.75,94.75,17700.0,95.95,96.02,94.75,94.75,17700.0
2014-03-26 13:30:00,94.78,95.14,94.3,94.69,34100.0,94.78,95.14,94.3,94.69,34100.0
2014-03-26 14:00:00,94.8,94.8,93.54,94.5,43300.0,94.8,94.8,93.54,94.5,43300.0
2014-03-26 14:30:00,94.5,95.17,94.16,95.0,31200.0,94.5,95.17,94.16,95.0,31200.0
2014-03-26 15:00:00,95.14,95.14,94.14,94.26,25700.0,95.14,95.14,94.14,94.26,25700.0
2014-03-26 15:30:00,94.31,94.42,93.56,93.61,48000.0,94.31,94.42,93.56,93.61,48000.0
2014-03-27 09:30:00,93.51,94.36,91.34,94.22,77000.0,93.51,94.36,91.34,94.22,77000.0
2014-03-27 10:00:00,94.27,95.57,94.02,94.91,63100.0,94.27,95.57,94.02,94.91,63100.0
2014-03-27 10:30:00,95.39,95.45,93.95,94.82,80100.0,95.39,95.45,93.95,94.82,80100.0
2014-03-27 11:00:00,94.87,95.25,93.93,94.64,55600.0,94.87,95.25,93.93,94.64,55600.0
2014-03-27 11:30:00,94.49,95.02,93.91,94.87,49200.0,94.49,95.02,93.91,94.87,49200.0
2014-03-27 12:00:00,94.87,94.95,94.03,94.56,45800.0,94.87,94.95,94.03,94.56,45800.0
2014-03-27 12:30:00,94.74,94.77,93.93,94.4,33600.0,94.74,94.77,93.93,94.4,33600.0
2014-03-27 13:00:00,94.26,94.57,92.97,93.49,64300.0,94.26,94.57,92.97,93.49,64300.0
2014-03-27 13:30:00,93.49,93.72,92.35,92.56,78100.0,93.49,93.72,92.35,92.56,78100.0
2014-03-27 14:00:00,92.57,93.42,91.95,93.32,79100.0,92.57,93.42,91.95,93.32,79100.0
2014-03-27 14:30:00,93.31,93.32,92.13,93.27,46000.0,93.31,93.32,92.13,93.27,46000.0
2014-03-27 15:00:00,93.1,93.55,92.61,92.96,56400.0,93.1,93.55,92.61,92.96,56400.0
2014-03-27 15:30:00,93.11,94.19,92.99,93.85,135800.0,93.11,94.19,92.99,93.85,135800.0
2014-03-28 09:30:00,93.98,95.59,93.8,94.98,39800.0,93.98,95.59,93.8,94.98,39800.0
2014-03-28 10:00:00,95.13,95.63,94.52,94.53,34400.0,95.13,95.63,94.52,94.53,34400.0
2014-03-28 10:30:00,94.6,95.08,94.21,94.75,22300.0,94.6,95.08,94.21,94.75,22300.0
2014-03-28 11:00:00,94.77,94.89,94.39,94.56,32000.0,94.77,94.89,94.39,94.56,32000.0
2014-03-28 11:30:00,94.39,94.42,93.66,93.72,22200.0,94.39,94.42,93.66,93.72,22200.0
2014-03-28 12:00:00,93.79,94.13,93.05,93.05,18600.0,93.79,94.13,93.05,93.05,18600.0
2014-03-28 12:30:00,93.09,93.7,92.86,92.87,20500.0,93.09,93.7,92.86,92.87,20500.0
2014-03-28 13:00:00,92.87,93.07,91.84,92.34,45600.0,92.87,93.07,91.84,92.34,45600.0
2014-03-28 13:30:00,92.3,92.63,92.3,92.31,43500.0,92.3,92.63,92.3,92.31,43500.0
2014-03-28 14:00:00,92.39,92.39,90.87,91.24,48700.0,92.39,92.39,90.87,91.24,48700.0
2014-03-28 14:30:00,91.21,91.29,90.25,90.95,92600.0,91.21,91.29,90.25,90.95,92600.0
2014-03-28 15:00:00,91.08,91.32,90.84,91.04,61600.0,91.08,91.32,90.84,91.04,61600.0
2014-03-28 15:30:00,91.05,91.19,90.61,90.66,90800.0,91.05,91.19,90.61,90.66,90800.0
2014-03-31 09:30:00,87.94,92.58,87.94,92.54,76400.0,87.94,92.58,87.94,92.54,76400.0
2014-03-31 10:00:00,92.65,92.65,91.51,92.23,42800.0,92.65,92.65,91.51,92.23,42800.0
2014-03-31 10:30:00,92.29,92.4,91.36,92.1,25600.0,92.29,92.4,91.36,92.1,25600.0
2014-03-31 11:00:00,92.1,92.84,92.01,92.8,61200.0,92.1,92.84,92.01,92.8,61200.0
2014-03-31 11:30:00,92.8,93.16,92.62,92.8,29500.0,92.8,93.16,92.62,92.8,29500.0
2014-03-31 12:00:00,92.79,93.21,92.79,93.15,20200.0,92.79,93.21,92.79,93.15,20200.0
2014-03-31 12:30:00,93.15,93.24,92.82,92.87,17200.0,93.15,93.24,92.82,92.87,17200.0
2014-03-31 13:00:00,92.84,93.07,92.5,92.72,28400.0,92.84,93.07,92.5,92.72,28400.0
2014-03-31 13:30:00,92.59,93.03,92.5,92.96,32200.0,92.59,93.03,92.5,92.96,32200.0
2014-03-31 14:00:00,92.76,93.47,92.65,93.43,22600.0,92.76,93.47,92.65,93.43,22600.0
2014-03-31 14:30:00,93.54,93.97,93.08,93.53,19700.0,93.54,93.97,93.08,93.53,19700.0
2014-03-31 15:00:00,93.53,94.08,93.27,93.79,34400.0,93.53,94.08,93.27,93.79,34400.0
2014-03-31 15:30:00,93.8,94.3,93.73,94.05,73600.0,93.8,94.3,93.73,94.05,73600.0
2014-04-01 09:30:00,95.19,96.91,95.0,96.82,71000.0,95.19,96.91,95.0,96.82,71000.0
2014-04-01 10:00:00,96.83,97.45,96.56,97.13,59700.0,96.83,97.45,96.56,97.13,59700.0
2014-04-01 10:30:00,97.31,97.72,96.44,97.18,47100.0,97.31,97.72,96.44,97.18,47100.0
2014-04-01 11:00:00,97.18,97.19,96.52,96.79,31200.0,97.18,97.19,96.52,96.79,31200.0
2014-04-01 11:30:00,96.74,96.83,96.07,96.09,29700.0,96.74,96.83,96.07,96.09,29700.0
2014-04-01 12:00:00,95.95,96.49,95.94,96.26,20500.0,95.95,96.49,95.94,96.26,20500.0
2014-04-01 12:30:00,96.24,96.72,95.91,96.33,37800.0,96.24,96.72,95.91,96.33,37800.0
2014-04-01 13:00:00,96.28,96.37,95.7,95.85,37400.0,96.28,96.37,95.7,95.85,37400.0
2014-04-01 13:30:00,95.87,96.62,95.87,96.54,37400.0,95.87,96.62,95.87,96.54,37400.0
2014-04-01 14:00:00,96.48,97.15,96.41,97.11,30200.0,96.48,97.15,96.41,97.11,30200.0
2014-04-01 14:30:00,97.11,97.79,96.78,97.41,47300.0,97.11,97.79,96.78,97.41,47300.0
2014-04-01 15:00:00,97.46,97.65,97.12,97.54,50000.0,97.46,97.65,97.12,97.54,50000.0
2014-04-01 15:30:00,97.57,97.92,97.45,97.81,91400.0,97.57,97.92,97.45,97.81,91400.0
2014-04-02 09:30:00,97.78,99.11,97.16,97.87,71100.0,97.78,99.11,97.16,97.87,71100.0
2014-04-02 10:00:00,97.9,98.38,96.79,97.44,44700.0,97.9,98.38,96.79,97.44,44700.0
2014-04-02 10:30:00,97.34,97.95,96.86,97.73,59300.0,97.34,97.95,96.86,97.73,59300.0
2014-04-02 11:00:00,97.75,97.79,96.86,97.65,49600.0,97.75,97.79,96.86,97.65,49600.0
2014-04-02 11:30:00,97.65,97.82,96.86,97.02,27400.0,97.65,97.82,96.86,97.02,27400.0
2014-04-02 12:00:00,96.96,96.97,95.82,96.31,30000.0,96.96,96.97,95.82,96.31,30000.0
2014-04-02 12:30:00,96.38,96.76,95.98,95.98,14500.0,96.38,96.76,95.98,95.98,14500.0
2014-04-02 13:00:00,96.09,96.38,95.42,95.73,22900.0,96.09,96.38,95.42,95.73,22900.0
2014-04-02 13:30:00,95.68,96.09,95.31,96.09,29200.0,95.68,96.09,95.31,96.09,29200.0
2014-04-02 14:00:00,96.02,96.12,95.37,95.4,21700.0,96.02,96.12,95.37,95.4,21700.0
2014-04-02 14:30:00,95.38,96.29,95.22,96.29,50200.0,95.38,96.29,95.22,96.29,50200.0
2014-04-02 15:00:00,96.2,96.97,96.02,96.97,46600.0,96.2,96.97,96.02,96.97,46600.0
2014-04-02 15:30:00,97.02,97.15,96.51,96.58,69500.0,97.02,97.15,96.51,96.58,69500.0
2014-04-03 09:30:00,95.84,96.2,94.78,94.83,21500.0,95.84,96.2,94.78,94.83,21500.0
2014-04-03 10:00:00,94.76,95.49,93.36,93.48,64300.0,94.76,95.49,93.36,93.48,64300.0
2014-04-03 10:30:00,93.31,93.58,92.66,93.51,34200.0,93.31,93.58,92.66,93.51,34200.0
2014-04-03 11:00:00,93.41,93.63,92.67,92.97,92600.0,93.41,93.63,92.67,92.97,92600.0
2014-04-03 11:30:00,92.92,93.52,92.68,93.09,65400.0,92.92,93.52,92.68,93.09,65400.0
2014-04-03 12:00:00,93.24,93.5,93.02,93.19,17800.0,93.24,93.5,93.02,93.19,17800.0
2014-04-03 12:30:00,93.19,93.52,92.73,93.15,38600.0,93.19,93.52,92.73,93.15,38600.0
2014-04-03 13:00:00,93.13,93.73,92.91,93.68,24900.0,93.13,93.73,92.91,93.68,24900.0
2014-04-03 13:30:00,93.74,93.89,93.11,93.2,17500.0,93.74,93.89,93.11,93.2,17500.0
2014-04-03 14:00:00,93.2,93.45,92.86,92.86,19500.0,93.2,93.45,92.86,92.86,19500.0
2014-04-03 14:30:00,92.71,92.82,92.33,92.8,18900.0,92.71,92.82,92.33,92.8,18900.0
2014-04-03 15:00:00,92.8,93.23,92.63,93.21,31000.0,92.8,93.23,92.63,93.21,31000.0
2014-04-03 15:30:00,93.34,93.73,93.17,93.22,74800.0,93.34,93.73,93.17,93.22,74800.0
2014-04-04 09:30:00,93.59,94.5,92.27,93.08,38400.0,93.59,94.5,92.27,93.08,38400.0
2014-04-04 10:00:00,93.06,94.3,92.68,93.21,43500.0,93.06,94.3,92.68,93.21,43500.0
2014-04-04 10:30:00,93.21,93.67,92.34,93.0,51900.0,93.21,93.67,92.34,93.0,51900.0
2014-04-04 11:00:00,93.0,93.36,91.19,91.48,20500.0,93.0,93.36,91.19,91.48,20500.0
2014-04-04 11:30:00,91.62,92.11,91.2,91.32,51600.0,91.62,92.11,91.2,91.32,51600.0
2014-04-04 12:00:00,91.19,91.32,89.88,90.31,29000.0,91.19,91.32,89.88,90.31,29000.0
2014-04-04 12:30:00,90.38,90.99,90.0,90.42,58400.0,90.38,90.99,90.0,90.42,58400.0
2014-04-04 13:00:00,90.49,91.22,90.2,91.22,31800.0,90.49,91.22,90.2,91.22,31800.0
2014-04-04 13:30:00,91.21,91.21,90.32,90.59,24300.0,91.21,91.21,90.32,90.59,24300.0
2014-04-04 14:00:00,90.8,90.8,89.79,90.45,35200.0,90.8,90.8,89.79,90.45,35200.0
2014-04-04 14:30:00,90.45,90.88,89.96,90.88,34800.0,90.45,90.88,89.96,90.88,34800.0
2014-04-04 15:00:00,90.88,91.3,90.69,91.06,28100.0,90.88,91.3,90.69,91.06,28100.0
2014-04-04 15:30:00,91.01,91.24,90.89,90.94,68000.0,91.01,91.24,90.89,90.94,68000.0
2014-04-07 09:30:00,90.6,92.51,89.09,92.4,81000.0,90.6,92.51,89.09,92.4,81000.0
2014-04-07 10:00:00,92.09,95.28,92.05,95.15,95800.0,92.09,95.28,92.05,95.15,95800.0
2014-04-07 10:30:00,95.0,95.03,93.47,94.31,75400.0,95.0,95.03,93.47,94.31,75400.0
2014-04-07 11:00:00,94.09,94.44,93.02,93.54,168600.0,94.09,94.44,93.02,93.54,168600.0
2014-04-07 11:30:00,93.69,93.89,93.24,93.47,96500.0,93.69,93.89,93.24,93.47,96500.0
2014-04-07 12:00:00,93.46,93.92,93.22,93.7,94700.0,93.46,93.92,93.22,93.7,94700.0
2014-04-07 12:30:00,93.7,94.55,93.51,94.04,70600.0,93.7,94.55,93.51,94.04,70600.0
2014-04-07 13:00:00,94.05,94.42,93.55,93.89,42300.0,94.05,94.42,93.55,93.89,42300.0
2014-04-07 13:30:00,93.82,94.12,93.44,93.61,57900.0,93.82,94.12,93.44,93.61,57900.0
2014-04-07 14:00:00,93.66,94.04,92.87,93.35,101700.0,93.66,94.04,92.87,93.35,101700.0
2014-04-07 14:30:00,93.5,93.91,92.57,93.59,64600.0,93.5,93.91,92.57,93.59,64600.0
2014-04-07 15:00:00,93.44,94.32,93.37,94.26,80400.0,93.44,94.32,93.37,94.26,80400.0
2014-04-07 15:30:00,94.26,94.3,93.24,93.36,129500.0,94.26,94.3,93.24,93.36,129500.0
2014-04-08 09:30:00,93.35,93.99,92.01,93.46,66900.0,93.35,93.99,92.01,93.46,66900.0
2014-04-08 10:00:00,93.45,94.51,92.7,93.08,110600.0,93.45,94.51,92.7,93.08,110600.0
2014-04-08 10:30:00,92.9,94.03,92.13,93.87,57400.0,92.9,94.03,92.13,93.87,57400.0
2014-04-08 11:00:00,93.87,94.99,93.73,94.08,40900.0,93.87,94.99,93.73,94.08,40900.0
2014-04-08 11:30:00,93.95,94.22,93.5,94.06,47600.0,93.95,94.22,93.5,94.06,47600.0
2014-04-08 12:00:00,93.96,94.63,93.72,94.62,27300.0,93.96,94.63,93.72,94.62,27300.0
2014-04-08 12:30:00,94.62,94.99,94.2,94.2,26500.0,94.62,94.99,94.2,94.2,26500.0
2014-04-08 13:00:00,94.32,94.57,93.78,94.02,43200.0,94.32,94.57,93.78,94.02,43200.0
2014-04-08 13:30:00,94.02,95.03,93.84,94.98,97100.0,94.02,95.03,93.84,94.98,97100.0
2014-04-08 14:00:00,94.77,94.84,93.99,94.15,41800.0,94.77,94.84,93.99,94.15,41800.0
2014-04-08 14:30:00,94.2,94.68,94.01,94.29,35600.0,94.2,94.68,94.01,94.29,35600.0
2014-04-08 15:00:00,94.31,94.62,94.06,94.35,48300.0,94.31,94.62,94.06,94.35,48300.0
2014-04-08 15:30:00,94.34,94.72,94.23,94.37,84500.0,94.34,94.72,94.23,94.37,84500.0
2014-04-09 09:30:00,94.55,96.0,93.93,95.49,22100.0,94.55,96.0,93.93,95.49,22100.0
2014-04-09 10:00:00,95.08,95.42,94.1,94.69,31100.0,95.08,95.42,94.1,94.69,31100.0
2014-04-09 10:30:00,94.62,95.56,94.53,95.27,29900.0,94.62,95.56,94.53,95.27,29900.0
2014-04-09 11:00:00,95.15,95.78,94.8,95.46,31200.0,95.15,95.78,94.8,95.46,31200.0
2014-04-09 11:30:00,95.37,95.97,95.33,95.83,64600.0,95.37,95.97,95.33,95.83,64600.0
2014-04-09 12:00:00,95.74,96.45,95.73,96.41,39600.0,95.74,96.45,95.73,96.41,39600.0
2014-04-09 12:30:00,96.44,96.76,96.36,96.68,48900.0,96.44,96.76,96.36,96.68,48900.0
2014-04-09 13:00:00,96.71,96.88,96.38,96.7,39200.0,96.71,96.88,96.38,96.7,39200.0
2014-04-09 13:30:00,96.63,96.93,96.61,96.93,46800.0,96.63,96.93,96.61,96.93,46800.0
2014-04-09 14:00:00,96.92,97.55,96.83,97.55,47600.0,96.92,97.55,96.83,97.55,47600.0
2014-04-09 14:30:00,97.42,97.82,97.01,97.02,38900.0,97.42,97.82,97.01,97.02,38900.0
2014-04-09 15:00:00,97.08,98.02,97.08,98.0,92500.0,97.08,98.02,97.08,98.0,92500.0
2014-04-09 15:30:00,98.0,98.45,98.0,98.12,140500.0,98.0,98.45,98.0,98.12,140500.0
2014-04-10 09:30:00,98.05,98.05,95.77,96.46,91000.0,98.05,98.05,95.77,96.46,91000.0
2014-04-10 10:00:00,96.6,96.85,95.7,96.37,118700.0,96.6,96.85,95.7,96.37,118700.0
2014-04-10 10:30:00,96.51,96.54,95.78,96.0,87100.0,96.51,96.54,95.78,96.0,87100.0
2014-04-10 11:00:00,96.0,96.34,95.7,95.92,86400.0,96.0,96.34,95.7,95.92,86400.0
2014-04-10 11:30:00,95.91,96.14,95.42,95.52,64900.0,95.91,96.14,95.42,95.52,64900.0
2014-04-10 12:00:00,95.47,96.54,94.57,96.08,131300.0,95.47,96.54,94.57,96.08,131300.0
2014-04-10 12:30:00,96.0,96.13,95.35,95.52,98600.0,96.0,96.13,95.35,95.52,98600.0
2014-04-10 13:00:00,95.59,96.33,95.43,95.73,63700.0,95.59,96.33,95.43,95.73,63700.0
2014-04-10 13:30:00,95.7,96.55,95.6,96.53,80400.0,95.7,96.55,95.6,96.53,80400.0
2014-04-10 14:00:00,96.48,97.78,96.39,96.6,73600.0,96.48,97.78,96.39,96.6,73600.0
2014-04-10 14:30:00,96.55,96.8,95.89,95.99,74200.0,96.55,96.8,95.89,95.99,74200.0
2014-04-10 15:00:00,96.03,96.46,95.53,96.15,104200.0,96.03,96.46,95.53,96.15,104200.0
2014-04-10 15:30:00,96.1,96.98,96.1,96.15,166000.0,96.1,96.98,96.1,96.15,166000.0
2014-04-11 09:30:00,95.11,95.9,94.56,95.06,141700.0,95.11,95.9,94.56,95.06,141700.0
2014-04-11 10:00:00,94.91,96.0,93.44,95.57,123300.0,94.91,96.0,93.44,95.57,123300.0
2014-04-11 10:30:00,95.44,97.74,95.16,96.88,49400.0,95.44,97.74,95.16,96.88,49400.0
2014-04-11 11:00:00,97.05,97.3,95.97,96.53,59100.0,97.05,97.3,95.97,96.53,59100.0
2014-04-11 11:30:00,96.53,96.64,95.72,96.09,78600.0,96.53,96.64,95.72,96.09,78600.0
2014-04-11 12:00:00,96.07,96.6,95.62,96.16,45600.0,96.07,96.6,95.62,96.16,45600.0
2014-04-11 12:30:00,96.16,96.63,95.84,96.52,39600.0,96.16,96.63,95.84,96.52,39600.0
2014-04-11 13:00:00,96.53,96.67,95.43,95.56,51500.0,96.53,96.67,95.43,95.56,51500.0
2014-04-11 13:30:00,95.54,96.16,95.15,95.21,53700.0,95.54,96.16,95.15,95.21,53700.0
2014-04-11 14:00:00,95.06,95.49,94.64,94.68,66600.0,95.06,95.49,94.64,94.68,66600.0
2014-04-11 14:30:00,94.61,94.89,93.42,94.28,94000.0,94.61,94.89,93.42,94.28,94000.0
2014-04-11 15:00:00,94.25,94.25,93.17,93.25,160300.0,94.25,94.25,93.17,93.25,160300.0
2014-04-11 15:30:00,93.25,93.39,92.68,92.78,149300.0,93.25,93.39,92.68,92.78,149300.0
2014-04-14 09:30:00,93.66,95.17,92.98,93.89,68700.0,93.66,95.17,92.98,93.89,68700.0
2014-04-14 10:00:00,93.88,94.85,93.88,94.75,64000.0,93.88,94.85,93.88,94.75,64000.0
2014-04-14 10:30:00,94.94,96.13,94.68,95.53,37400.0,94.94,96.13,94.68,95.53,37400.0
2014-04-14 11:00:00,95.3,96.22,94.67,94.89,60000.0,95.3,96.22,94.67,94.89,60000.0
2014-04-14 11:30:00,94.86,95.05,93.63,93.85,86200.0,94.86,95.05,93.63,93.85,86200.0
2014-04-14 12:00:00,93.51,94.65,93.26,94.48,80800.0,93.51,94.65,93.26,94.48,80800.0
2014-04-14 12:30:00,94.7,94.98,94.25,94.71,22800.0,94.7,94.98,94.25,94.71,22800.0
2014-04-14 13:00:00,94.45,94.89,94.26,94.42,28200.0,94.45,94.89,94.26,94.42,28200.0
2014-04-14 13:30:00,94.36,94.59,94.17,94.3,45600.0,94.36,94.59,94.17,94.3,45600.0
2014-04-14 14:00:00,94.3,94.47,93.21,93.74,39700.0,94.3,94.47,93.21,93.74,39700.0
2014-04-14 14:30:00,93.7,94.32,93.46,93.8,33700.0,93.7,94.32,93.46,93.8,33700.0
2014-04-14 15:00:00,93.75,94.15,93.2,94.14,87400.0,93.75,94.15,93.2,94.14,87400.0
2014-04-14 15:30:00,94.17,95.06,94.01,94.69,93200.0,94.17,95.06,94.01,94.69,93200.0
2014-04-15 09:30:00,95.11,96.67,94.9,95.65,53900.0,95.11,96.67,94.9,95.65,53900.0
2014-04-15 10:00:00,95.6,96.09,94.14,94.78,44100.0,95.6,96.09,94.14,94.78,44100.0
2014-04-15 10:30:00,94.92,95.16,94.21,94.78,43700.0,94.92,95.16,94.21,94.78,43700.0
2014-04-15 11:00:00,94.74,95.06,93.72,93.72,64000.0,94.74,95.06,93.72,93.72,64000.0
2014-04-15 11:30:00,93.58,94.33,92.34,93.0,39700.0,93.58,94.33,92.34,93.0,39700.0
2014-04-15 12:00:00,93.05,93.06,92.37,92.59,54800.0,93.05,93.06,92.37,92.59,54800.0
2014-04-15 12:30:00,92.59,93.11,91.61,91.84,52700.0,92.59,93.11,91.61,91.84,52700.0
2014-04-15 13:00:00,91.73,92.99,91.64,92.78,46200.0,91.73,92.99,91.64,92.78,46200.0
2014-04-15 13:30:00,92.8,94.13,92.56,94.04,42000.0,92.8,94.13,92.56,94.04,42000.0
2014-04-15 14:00:00,93.97,94.82,93.8,94.49,44900.0,93.97,94.82,93.8,94.49,44900.0
2014-04-15 14:30:00,94.41,95.75,94.41,95.29,32200.0,94.41,95.75,94.41,95.29,32200.0
2014-04-15 15:00:00,95.3,96.32,94.83,96.24,249900.0,95.3,96.32,94.83,96.24,249900.0
2014-04-15 15:30:00,96.34,96.49,95.95,96.11,129500.0,96.34,96.49,95.95,96.11,129500.0
2014-04-16 09:30:00,97.29,97.6,95.95,96.88,63900.0,97.29,97.6,95.95,96.88,63900.0
2014-04-16 10:00:00,96.61,97.48,96.3,97.15,125800.0,96.61,97.48,96.3,97.15,125800.0
2014-04-16 10:30:00,97.19,97.84,97.06,97.06,37400.0,97.19,97.84,97.06,97.06,37400.0
2014-04-16 11:00:00,97.04,97.19,96.54,96.8,92500.0,97.04,97.19,96.54,96.8,92500.0
2014-04-16 11:30:00,96.83,97.0,96.59,96.77,59100.0,96.83,97.0,96.59,96.77,59100.0
2014-04-16 12:00:00,96.8,98.45,96.74,98.14,67400.0,96.8,98.45,96.74,98.14,67400.0
2014-04-16 12:30:00,98.18,98.24,97.28,97.31,39300.0,98.18,98.24,97.28,97.31,39300.0
2014-04-16 13:00:00,97.3,97.6,97.17,97.44,31200.0,97.3,97.6,97.17,97.44,31200.0
2014-04-16 13:30:00,97.43,98.15,97.01,98.06,32900.0,97.43,98.15,97.01,98.06,32900.0
2014-04-16 14:00:00,98.03,98.29,97.54,97.63,28500.0,98.03,98.29,97.54,97.63,28500.0
2014-04-16 14:30:00,97.58,98.41,97.58,98.3,27500.0,97.58,98.41,97.58,98.3,27500.0
2014-04-16 15:00:00,98.22,98.78,98.14,98.71,44900.0,98.22,98.78,98.14,98.71,44900.0
2014-04-16 15:30:00,98.64,98.9,98.0,98.22,159500.0,98.64,98.9,98.0,98.22,159500.0
2014-04-17 09:30:00,98.0,98.63,97.2,98.32,54500.0,98.0,98.63,97.2,98.32,54500.0
2014-04-17 10:00:00,98.37,99.97,97.67,99.97,73500.0,98.37,99.97,97.67,99.97,73500.0
2014-04-17 10:30:00,99.97,99.98,98.61,99.06,51000.0,99.97,99.98,98.61,99.06,51000.0
2014-04-17 11:00:00,99.15,99.2,98.58,98.74,37200.0,99.15,99.2,98.58,98.74,37200.0
2014-04-17 11:30:00,98.75,98.75,97.45,97.54,55100.0,98.75,98.75,97.45,97.54,55100.0
2014-04-17 12:00:00,97.45,97.73,96.73,97.06,44200.0,97.45,97.73,96.73,97.06,44200.0
2014-04-17 12:30:00,97.12,97.18,96.56,96.92,31700.0,97.12,97.18,96.56,96.92,31700.0
2014-04-17 13:00:00,96.87,97.18,96.69,96.97,33600.0,96.87,97.18,96.69,96.97,33600.0
2014-04-17 13:30:00,97.08,97.1,96.83,96.93,30900.0,97.08,97.1,96.83,96.93,30900.0
2014-04-17 14:00:00,96.93,97.05,96.37,96.89,47400.0,96.93,97.05,96.37,96.89,47400.0
2014-04-17 14:30:00,96.84,96.96,96.57,96.78,34500.0,96.84,96.96,96.57,96.78,34500.0
2014-04-17 15:00:00,96.78,97.12,96.66,96.78,45900.0,96.78,97.12,96.66,96.78,45900.0
2014-04-17 15:30:00,96.82,96.82,95.98,96.2,116000.0,96.82,96.82,95.98,96.2,116000.0
2014-04-21 09:30:00,96.4,96.84,94.64,96.08,36100.0,96.4,96.84,94.64,96.08,36100.0
2014-04-21 10:00:00,96.17,96.56,95.14,95.36,27300.0,96.17,96.56,95.14,95.36,27300.0
2014-04-21 10:30:00,95.36,95.53,94.51,94.86,19700.0,95.36,95.53,94.51,94.86,19700.0
2014-04-21 11:00:00,95.07,95.76,94.85,95.5,18400.0,95.07,95.76,94.85,95.5,18400.0
2014-04-21 11:30:00,95.5,96.19,95.5,96.02,23000.0,95.5,96.19,95.5,96.02,23000.0
2014-04-21 12:00:00,95.88,96.02,95.5,95.8,30700.0,95.88,96.02,95.5,95.8,30700.0
2014-04-21 12:30:00,95.7,95.98,95.5,95.82,26800.0,95.7,95.98,95.5,95.82,26800.0
2014-04-21 13:00:00,95.8,96.27,95.53,96.1,45700.0,95.8,96.27,95.53,96.1,45700.0
2014-04-21 13:30:00,96.17,96.3,95.89,96.15,31900.0,96.17,96.3,95.89,96.15,31900.0
2014-04-21 14:00:00,96.14,96.3,95.92,96.25,18800.0,96.14,96.3,95.92,96.25,18800.0
2014-04-21 14:30:00,96.2,96.53,96.0,96.29,71300.0,96.2,96.53,96.0,96.29,71300.0
2014-04-21 15:00:00,96.41,96.75,95.85,96.06,34500.0,96.41,96.75,95.85,96.06,34500.0
2014-04-21 15:30:00,95.96,96.4,95.9,96.13,98800.0,95.96,96.4,95.9,96.13,98800.0
2014-04-22 09:30:00,96.0,97.39,95.88,96.81,86300.0,96.0,97.39,95.88,96.81,86300.0
2014-04-22 10:00:00,97.02,97.2,96.38,97.14,82900.0,97.02,97.2,96.38,97.14,82900.0
2014-04-22 10:30:00,97.15,97.15,96.28,96.37,30800.0,97.15,97.15,96.28,96.37,30800.0
2014-04-22 11:00:00,96.47,96.83,96.21,96.43,45700.0,96.47,96.83,96.21,96.43,45700.0
2014-04-22 11:30:00,96.43,96.63,96.23,96.26,59900.0,96.43,96.63,96.23,96.26,59900.0
2014-04-22 12:00:00,96.37,96.6,96.07,96.23,71700.0,96.37,96.6,96.07,96.23,71700.0
2014-04-22 12:30:00,96.21,96.34,96.02,96.1,49500.0,96.21,96.34,96.02,96.1,49500.0
2014-04-22 13:00:00,96.1,96.35,96.1,96.23,48800.0,96.1,96.35,96.1,96.23,48800.0
2014-04-22 13:30:00,96.23,96.51,96.16,96.46,37000.0,96.23,96.51,96.16,96.46,37000.0
2014-04-22 14:00:00,96.46,96.5,95.93,95.95,56600.0,96.46,96.5,95.93,95.95,56600.0
2014-04-22 14:30:00,96.03,96.08,94.98,95.84,85900.0,96.03,96.08,94.98,95.84,85900.0
2014-04-22 15:00:00,95.95,96.5,95.89,96.35,49900.0,95.95,96.5,95.89,96.35,49900.0
2014-04-22 15:30:00,96.35,96.43,95.84,95.95,100700.0,96.35,96.43,95.84,95.95,100700.0
2014-04-23 09:30:00,96.01,96.66,95.42,95.85,64000.0,96.01,96.66,95.42,95.85,64000.0
2014-04-23 10:00:00,95.77,95.81,95.1,95.64,50400.0,95.77,95.81,95.1,95.64,50400.0
2014-04-23 10:30:00,95.64,95.98,95.13,95.35,37800.0,95.64,95.98,95.13,95.35,37800.0
2014-04-23 11:00:00,95.26,95.64,94.82,95.21,66200.0,95.26,95.64,94.82,95.21,66200.0
2014-04-23 11:30:00,95.21,95.94,95.18,95.86,26400.0,95.21,95.94,95.18,95.86,26400.0
2014-04-23 12:00:00,95.83,95.9,95.25,95.66,21500.0,95.83,95.9,95.25,95.66,21500.0
2014-04-23 12:30:00,95.64,95.81,95.22,95.27,31500.0,95.64,95.81,95.22,95.27,31500.0
2014-04-23 13:00:00,95.35,95.44,95.05,95.43,16400.0,95.35,95.44,95.05,95.43,16400.0
2014-04-23 13:30:00,95.37,95.59,94.76,94.84,36800.0,95.37,95.59,94.76,94.84,36800.0
2014-04-23 14:00:00,94.79,95.0,94.57,94.78,37500.0,94.79,95.0,94.57,94.78,37500.0
2014-04-23 14:30:00,94.74,94.76,94.08,94.45,24900.0,94.74,94.76,94.08,94.45,24900.0
2014-04-23 15:00:00,94.41,94.5,94.21,94.41,40900.0,94.41,94.5,94.21,94.41,40900.0
2014-04-23 15:30:00,94.39,94.56,93.62,93.63,128600.0,94.39,94.56,93.62,93.63,128600.0
2014-04-24 09:30:00,94.51,94.68,91.06,92.44,64200.0,94.51,94.68,91.06,92.44,64200.0
2014-04-24 10:00:00,92.25,92.73,91.02,92.69,59800.0,92.25,92.73,91.02,92.69,59800.0
2014-04-24 10:30:00,92.76,92.88,91.7,92.46,187000.0,92.76,92.88,91.7,92.46,187000.0
2014-04-24 11:00:00,92.47,94.08,92.22,93.89,98300.0,92.47,94.08,92.22,93.89,98300.0
2014-04-24 11:30:00,93.7,93.98,93.21,93.47,45100.0,93.7,93.98,93.21,93.47,45100.0
2014-04-24 12:00:00,93.51,93.98,93.02,93.78,67100.0,93.51,93.98,93.02,93.78,67100.0
2014-04-24 12:30:00,93.87,94.0,93.59,93.77,66500.0,93.87,94.0,93.59,93.77,66500.0
2014-04-24 13:00:00,93.71,93.91,93.49,93.49,39600.0,93.71,93.91,93.49,93.49,39600.0
2014-04-24 13:30:00,93.54,93.78,93.29,93.4,32200.0,93.54,93.78,93.29,93.4,32200.0
2014-04-24 14:00:00,93.41,93.77,93.06,93.66,69900.0,93.41,93.77,93.06,93.66,69900.0
2014-04-24 14:30:00,93.72,94.01,93.53,93.79,51100.0,93.72,94.01,93.53,93.79,51100.0
2014-04-24 15:00:00,93.81,94.11,93.54,93.62,48800.0,93.81,94.11,93.54,93.62,48800.0
2014-04-24 15:30:00,93.57,93.73,93.29,93.53,108500.0,93.57,93.73,93.29,93.53,108500.0
2014-04-25 09:30:00,93.05,94.6,92.25,92.44,26100.0,93.05,94.6,92.25,92.44,26100.0
2014-04-25 10:00:00,92.59,92.76,91.96,92.15,23400.0,92.59,92.76,91.96,92.15,23400.0
2014-04-25 10:30:00,92.15,92.65,91.63,92.47,49700.0,92.15,92.65,91.63,92.47,49700.0
2014-04-25 11:00:00,92.42,92.52,92.19,92.41,58500.0,92.42,92.52,92.19,92.41,58500.0
2014-04-25 11:30:00,92.53,92.58,91.56,91.88,32700.0,92.53,92.58,91.56,91.88,32700.0
2014-04-25 12:00:00,91.84,92.33,91.84,92.18,18000.0,91.84,92.33,91.84,92.18,18000.0
2014-04-25 12:30:00,92.08,92.25,91.79,91.95,33800.0,92.08,92.25,91.79,91.95,33800.0
2014-04-25 13:00:00,91.96,92.01,91.53,91.56,17800.0,91.96,92.01,91.53,91.56,17800.0
2014-04-25 13:30:00,91.53,91.97,91.5,91.58,35300.0,91.53,91.97,91.5,91.58,35300.0
2014-04-25 14:00:00,91.7,91.84,91.21,91.35,30400.0,91.7,91.84,91.21,91.35,30400.0
2014-04-25 14:30:00,91.34,91.64,90.99,91.09,29800.0,91.34,91.64,90.99,91.09,29800.0
2014-04-25 15:00:00,91.14,91.63,91.09,91.47,30900.0,91.14,91.63,91.09,91.47,30900.0
2014-04-25 15:30:00,91.48,91.61,90.85,90.87,58400.0,91.48,91.61,90.85,90.87,58400.0
2014-04-28 09:30:00,91.52,93.76,90.87,91.65,47800.0,91.52,93.76,90.87,91.65,47800.0
2014-04-28 10:00:00,91.44,93.31,91.42,93.24,50800.0,91.44,93.31,91.42,93.24,50800.0
2014-04-28 10:30:00,93.28,93.35,91.9,92.34,65200.0,93.28,93.35,91.9,92.34,65200.0
2014-04-28 11:00:00,92.58,92.65,91.25,91.27,40500.0,92.58,92.65,91.25,91.27,40500.0
2014-04-28 11:30:00,91.22,91.69,90.14,90.5,41700.0,91.22,91.69,90.14,90.5,41700.0
2014-04-28 12:00:00,90.43,90.76,90.06,90.64,65900.0,90.43,90.76,90.06,90.64,65900.0
2014-04-28 12:30:00,90.6,90.68,89.88,90.02,35600.0,90.6,90.68,89.88,90.02,35600.0
2014-04-28 13:00:00,90.0,90.03,89.15,89.5,28200.0,90.0,90.03,89.15,89.5,28200.0
2014-04-28 13:30:00,89.64,90.13,89.34,89.85,50600.0,89.64,90.13,89.34,89.85,50600.0
2014-04-28 14:00:00,89.85,90.03,89.61,89.85,68300.0,89.85,90.03,89.61,89.85,68300.0
2014-04-28 14:30:00,89.83,90.0,89.14,89.3,85100.0,89.83,90.0,89.14,89.3,85100.0
2014-04-28 15:00:00,89.3,89.85,89.28,89.57,156100.0,89.3,89.85,89.28,89.57,156100.0
2014-04-28 15:30:00,89.52,89.99,88.91,88.97,216100.0,89.52,89.99,88.91,88.97,216100.0
2014-04-29 09:30:00,91.68,92.7,89.58,92.5,127400.0,91.68,92.7,89.58,92.5,127400.0
2014-04-29 10:00:00,92.49,93.68,91.75,93.23,172500.0,92.49,93.68,91.75,93.23,172500.0
2014-04-29 10:30:00,93.09,94.99,92.95,94.21,114900.0,93.09,94.99,92.95,94.21,114900.0
2014-04-29 11:00:00,94.35,94.99,93.85,94.95,97200.0,94.35,94.99,93.85,94.95,97200.0
2014-04-29 11:30:00,94.97,95.0,94.36,94.61,79200.0,94.97,95.0,94.36,94.61,79200.0
2014-04-29 12:00:00,94.71,95.51,94.59,95.47,87700.0,94.71,95.51,94.59,95.47,87700.0
2014-04-29 12:30:00,95.44,96.24,95.16,95.88,58700.0,95.44,96.24,95.16,95.88,58700.0
2014-04-29 13:00:00,95.85,95.85,94.73,95.11,53800.0,95.85,95.85,94.73,95.11,53800.0
2014-04-29 13:30:00,95.1,95.13,94.04,94.4,65100.0,95.1,95.13,94.04,94.4,65100.0
2014-04-29 14:00:00,94.42,95.32,94.33,95.25,175200.0,94.42,95.32,94.33,95.25,175200.0
2014-04-29 14:30:00,95.24,95.55,94.23,94.52,102000.0,95.24,95.55,94.23,94.52,102000.0
2014-04-29 15:00:00,94.46,95.4,94.16,94.75,63700.0,94.46,95.4,94.16,94.75,63700.0
2014-04-29 15:30:00,94.76,94.86,94.17,94.48,96900.0,94.76,94.86,94.17,94.48,96900.0
2014-04-30 09:30:00,94.89,94.98,91.26,94.24,54100.0,94.89,94.98,91.26,94.24,54100.0
2014-04-30 10:00:00,94.27,96.64,93.72,96.3,102700.0,94.27,96.64,93.72,96.3,102700.0
2014-04-30 10:30:00,96.39,97.5,96.27,97.38,59200.0,96.39,97.5,96.27,97.38,59200.0
2014-04-30 11:00:00,97.38,97.38,96.32,96.72,127900.0,97.38,97.38,96.32,96.72,127900.0
2014-04-30 11:30:00,96.74,97.5,96.71,97.15,78600.0,96.74,97.5,96.71,97.15,78600.0
2014-04-30 12:00:00,97.12,98.7,97.12,98.7,98100.0,97.12,98.7,97.12,98.7,98100.0
2014-04-30 12:30:00,98.78,99.12,98.27,98.65,62300.0,98.78,99.12,98.27,98.65,62300.0
2014-04-30 13:00:00,98.61,98.66,97.88,98.14,55500.0,98.61,98.66,97.88,98.14,55500.0
2014-04-30 13:30:00,98.14,98.39,98.03,98.27,44900.0,98.14,98.39,98.03,98.27,44900.0
2014-04-30 14:00:00,98.28,99.57,97.76,99.33,132200.0,98.28,99.57,97.76,99.33,132200.0
2014-04-30 14:30:00,99.38,100.42,99.35,100.04,117800.0,99.38,100.42,99.35,100.04,117800.0
2014-04-30 15:00:00,100.15,100.54,99.68,99.96,117900.0,100.15,100.54,99.68,99.96,117900.0
2014-04-30 15:30:00,99.96,100.6,99.85,100.04,193400.0,99.96,100.6,99.85,100.04,193400.0
2014-05-01 09:30:00,100.58,101.43,98.42,100.63,247100.0,100.58,101.43,98.42,100.63,247100.0
2014-05-01 10:00:00,100.33,101.8,100.21,101.39,189300.0,100.33,101.8,100.21,101.39,189300.0
2014-05-01 10:30:00,101.55,102.99,101.37,102.88,84400.0,101.55,102.99,101.37,102.88,84400.0
2014-05-01 11:00:00,102.87,103.48,102.37,103.19,80400.0,102.87,103.48,102.37,103.19,80400.0
2014-05-01 11:30:00,103.19,103.61,102.65,102.66,37300.0,103.19,103.61,102.65,102.66,37300.0
2014-05-01 12:00:00,102.71,103.42,102.28,102.43,46500.0,102.71,103.42,102.28,102.43,46500.0
2014-05-01 12:30:00,102.29,102.57,102.0,102.39,34300.0,102.29,102.57,102.0,102.39,34300.0
2014-05-01 13:00:00,102.4,102.61,101.92,102.11,34100.0,102.4,102.61,101.92,102.11,34100.0
2014-05-01 13:30:00,102.09,102.43,101.93,102.19,94400.0,102.09,102.43,101.93,102.19,94400.0
2014-05-01 14:00:00,102.09,102.52,101.92,102.23,52200.0,102.09,102.52,101.92,102.23,52200.0
2014-05-01 14:30:00,102.11,102.33,101.94,102.11,75800.0,102.11,102.33,101.94,102.11,75800.0
2014-05-01 15:00:00,102.09,102.42,102.03,102.19,60900.0,102.09,102.42,102.03,102.19,60900.0
2014-05-01 15:30:00,102.14,102.35,102.06,102.16,108100.0,102.14,102.35,102.06,102.16,108100.0
2014-05-02 09:30:00,102.0,103.22,100.55,102.28,221400.0,102.0,103.22,100.55,102.28,221400.0
2014-05-02 10:00:00,102.28,103.94,102.13,103.55,53600.0,102.28,103.94,102.13,103.55,53600.0
2014-05-02 10:30:00,103.55,104.38,103.3,103.32,72700.0,103.55,104.38,103.3,103.32,72700.0
2014-05-02 11:00:00,103.12,104.05,103.11,103.44,54300.0,103.12,104.05,103.11,103.44,54300.0
2014-05-02 11:30:00,103.47,104.04,103.37,103.95,30600.0,103.47,104.04,103.37,103.95,30600.0
2014-05-02 12:00:00,103.79,104.27,103.7,104.15,26600.0,103.79,104.27,103.7,104.15,26600.0
2014-05-02 12:30:00,104.14,104.66,103.96,104.18,29400.0,104.14,104.66,103.96,104.18,29400.0
2014-05-02 13:00:00,104.18,104.18,103.63,103.88,40300.0,104.18,104.18,103.63,103.88,40300.0
2014-05-02 13:30:00,103.95,104.14,103.88,104.04,35600.0,103.95,104.14,103.88,104.04,35600.0
2014-05-02 14:00:00,104.06,104.21,103.8,103.88,56000.0,104.06,104.21,103.8,103.88,56000.0
2014-05-02 14:30:00,103.88,104.18,103.53,103.96,66800.0,103.88,104.18,103.53,103.96,66800.0
2014-05-02 15:00:00,104.02,104.83,104.02,104.61,61000.0,104.02,104.83,104.02,104.61,61000.0
2014-05-02 15:30:00,104.6,104.8,104.2,104.25,101300.0,104.6,104.8,104.2,104.25,101300.0
2014-05-05 09:30:00,103.3,105.55,102.14,105.45,142100.0,103.3,105.55,102.14,105.45,142100.0
2014-05-05 10:00:00,105.43,105.68,104.18,105.34,131800.0,105.43,105.68,104.18,105.34,131800.0
2014-05-05 10:30:00,105.31,106.08,105.03,105.53,59300.0,105.31,106.08,105.03,105.53,59300.0
2014-05-05 11:00:00,105.43,105.44,104.68,105.16,39000.0,105.43,105.44,104.68,105.16,39000.0
2014-05-05 11:30:00,105.16,105.42,104.95,105.2,27500.0,105.16,105.42,104.95,105.2,27500.0
2014-05-05 12:00:00,105.2,105.7,105.14,105.33,49300.0,105.2,105.7,105.14,105.33,49300.0
2014-05-05 12:30:00,105.33,105.83,105.31,105.79,20800.0,105.33,105.83,105.31,105.79,20800.0
2014-05-05 13:00:00,105.79,106.54,105.37,106.36,111200.0,105.79,106.54,105.37,106.36,111200.0
2014-05-05 13:30:00,106.42,106.55,105.9,106.16,54600.0,106.42,106.55,105.9,106.16,54600.0
2014-05-05 14:00:00,106.17,106.41,105.85,106.11,39500.0,106.17,106.41,105.85,106.11,39500.0
2014-05-05 14:30:00,106.02,106.7,106.0,106.25,37700.0,106.02,106.7,106.0,106.25,37700.0
2014-05-05 15:00:00,106.3,106.41,105.87,106.38,41200.0,106.3,106.41,105.87,106.38,41200.0
2014-05-05 15:30:00,106.39,106.65,106.26,106.55,75500.0,106.39,106.65,106.26,106.55,75500.0
2014-05-06 09:30:00,106.0,106.49,104.88,106.34,164000.0,106.0,106.49,104.88,106.34,164000.0
2014-05-06 10:00:00,106.35,107.07,105.9,107.07,76400.0,106.35,107.07,105.9,107.07,76400.0
2014-05-06 10:30:00,107.05,107.98,106.72,106.87,53200.0,107.05,107.98,106.72,106.87,53200.0
2014-05-06 11:00:00,106.71,107.43,106.55,107.39,142600.0,106.71,107.43,106.55,107.39,142600.0
2014-05-06 11:30:00,107.38,107.47,107.16,107.34,89700.0,107.38,107.47,107.16,107.34,89700.0
2014-05-06 12:00:00,107.36,107.45,106.92,107.12,40000.0,107.36,107.45,106.92,107.12,40000.0
2014-05-06 12:30:00,107.12,107.44,106.99,107.34,32000.0,107.12,107.44,106.99,107.34,32000.0
2014-05-06 13:00:00,107.38,107.67,107.18,107.4,42600.0,107.38,107.67,107.18,107.4,42600.0
2014-05-06 13:30:00,107.32,107.49,106.28,106.71,37000.0,107.32,107.49,106.28,106.71,37000.0
2014-05-06 14:00:00,106.69,107.19,106.3,106.97,40900.0,106.69,107.19,106.3,106.97,40900.0
2014-05-06 14:30:00,106.9,107.07,106.62,106.87,30900.0,106.9,107.07,106.62,106.87,30900.0
2014-05-06 15:00:00,106.79,107.37,106.7,107.05,39500.0,106.79,107.37,106.7,107.05,39500.0
2014-05-06 15:30:00,107.06,107.14,106.82,106.94,89600.0,107.06,107.14,106.82,106.94,89600.0
2014-05-07 09:30:00,107.14,107.93,105.46,106.22,125000.0,107.14,107.93,105.46,106.22,125000.0
2014-05-07 10:00:00,106.19,106.93,105.42,106.93,90200.0,106.19,106.93,105.42,106.93,90200.0
2014-05-07 10:30:00,106.96,107.52,106.34,106.34,57800.0,106.96,107.52,106.34,106.34,57800.0
2014-05-07 11:00:00,106.3,106.84,105.77,106.47,40400.0,106.3,106.84,105.77,106.47,40400.0
2014-05-07 11:30:00,106.47,107.7,106.43,107.4,71100.0,106.47,107.7,106.43,107.4,71100.0
2014-05-07 12:00:00,107.36,107.36,106.51,107.02,43000.0,107.36,107.36,106.51,107.02,43000.0
2014-05-07 12:30:00,107.02,107.36,107.01,107.1,10500.0,107.02,107.36,107.01,107.1,10500.0
2014-05-07 13:00:00,107.13,107.5,106.77,107.37,18900.0,107.13,107.5,106.77,107.37,18900.0
2014-05-07 13:30:00,107.34,107.65,106.85,106.85,66600.0,107.34,107.65,106.85,106.85,66600.0
2014-05-07 14:00:00,106.92,107.78,106.83,107.78,27100.0,106.92,107.78,106.83,107.78,27100.0
2014-05-07 14:30:00,107.77,107.96,107.65,107.9,20600.0,107.77,107.96,107.65,107.9,20600.0
2014-05-07 15:00:00,107.9,107.9,107.09,107.36,23600.0,107.9,107.9,107.09,107.36,23600.0
2014-05-07 15:30:00,107.36,107.98,107.29,107.82,80100.0,107.36,107.98,107.29,107.82,80100.0
2014-05-08 09:30:00,107.1,109.07,106.28,108.41,29300.0,107.1,109.07,106.28,108.41,29300.0
2014-05-08 10:00:00,108.04,109.24,107.94,108.98,39800.0,108.04,109.24,107.94,108.98,39800.0
2014-05-08 10:30:00,109.03,109.04,107.8,108.75,112000.0,109.03,109.04,107.8,108.75,112000.0
2014-05-08 11:00:00,108.59,109.14,108.04,108.25,91800.0,108.59,109.14,108.04,108.25,91800.0
2014-05-08 11:30:00,108.32,108.95,107.64,107.98,136300.0,108.32,108.95,107.64,107.98,136300.0
2014-05-08 12:00:00,107.92,108.11,107.21,107.37,17700.0,107.92,108.11,107.21,107.37,17700.0
2014-05-08 12:30:00,107.51,107.65,106.21,106.83,27400.0,107.51,107.65,106.21,106.83,27400.0
2014-05-08 13:00:00,106.8,107.15,105.79,106.09,29500.0,106.8,107.15,105.79,106.09,29500.0
2014-05-08 13:30:00,106.06,106.76,105.89,106.1,39900.0,106.06,106.76,105.89,106.1,39900.0
2014-05-08 14:00:00,106.11,106.18,105.52,105.84,23600.0,106.11,106.18,105.52,105.84,23600.0
2014-05-08 14:30:00,105.82,106.14,104.86,105.0,83400.0,105.82,106.14,104.86,105.0,83400.0
2014-05-08 15:00:00,105.2,105.68,104.5,105.4,67900.0,105.2,105.68,104.5,105.4,67900.0
2014-05-08 15:30:00,105.33,106.03,105.3,105.33,61200.0,105.33,106.03,105.3,105.33,61200.0
2014-05-09 09:30:00,105.48,106.35,104.39,105.74,30300.0,105.48,106.35,104.39,105.74,30300.0
2014-05-09 10:00:00,105.74,106.79,105.54,105.87,18400.0,105.74,106.79,105.54,105.87,18400.0
2014-05-09 10:30:00,105.87,106.24,105.27,105.99,42700.0,105.87,106.24,105.27,105.99,42700.0
2014-05-09 11:00:00,105.91,106.15,105.01,106.15,44300.0,105.91,106.15,105.01,106.15,44300.0
2014-05-09 11:30:00,105.99,106.14,105.35,105.62,46100.0,105.99,106.14,105.35,105.62,46100.0
2014-05-09 12:00:00,105.63,106.08,105.55,105.78,16400.0,105.63,106.08,105.55,105.78,16400.0
2014-05-09 12:30:00,105.96,107.13,105.96,106.74,24100.0,105.96,107.13,105.96,106.74,24100.0
2014-05-09 13:00:00,106.71,106.98,106.14,106.67,38900.0,106.71,106.98,106.14,106.67,38900.0
2014-05-09 13:30:00,106.55,106.91,105.7,105.76,38200.0,106.55,106.91,105.7,105.76,38200.0
2014-05-09 14:00:00,105.74,106.01,105.32,105.79,20200.0,105.74,106.01,105.32,105.79,20200.0
2014-05-09 14:30:00,105.88,106.02,105.04,105.28,34500.0,105.88,106.02,105.04,105.28,34500.0
2014-05-09 15:00:00,105.28,106.06,105.22,105.74,38600.0,105.28,106.06,105.22,105.74,38600.0
2014-05-09 15:30:00,105.68,106.52,105.61,106.5,72000.0,105.68,106.52,105.61,106.5,72000.0
2014-05-12 09:30:00,106.67,107.81,106.32,106.95,23300.0,106.67,107.81,106.32,106.95,23300.0
2014-05-12 10:00:00,107.09,107.36,106.71,107.01,63100.0,107.09,107.36,106.71,107.01,63100.0
2014-05-12 10:30:00,107.02,107.43,106.62,106.96,75100.0,107.02,107.43,106.62,106.96,75100.0
2014-05-12 11:00:00,106.9,107.1,106.09,106.34,23100.0,106.9,107.1,106.09,106.34,23100.0
2014-05-12 11:30:00,106.41,106.91,106.16,106.67,33100.0,106.41,106.91,106.16,106.67,33100.0
2014-05-12 12:00:00,106.68,106.87,106.32,106.45,26200.0,106.68,106.87,106.32,106.45,26200.0
2014-05-12 12:30:00,106.47,106.64,105.93,106.2,25500.0,106.47,106.64,105.93,106.2,25500.0
2014-05-12 13:00:00,106.14,106.46,106.07,106.38,27900.0,106.14,106.46,106.07,106.38,27900.0
2014-05-12 13:30:00,106.39,106.77,106.23,106.5,22500.0,106.39,106.77,106.23,106.5,22500.0
2014-05-12 14:00:00,106.42,106.58,106.2,106.32,32000.0,106.42,106.58,106.2,106.32,32000.0
2014-05-12 14:30:00,106.32,106.62,106.22,106.49,33900.0,106.32,106.62,106.22,106.49,33900.0
2014-05-12 15:00:00,106.51,106.75,106.26,106.49,50600.0,106.51,106.75,106.26,106.49,50600.0
2014-05-12 15:30:00,106.49,106.62,106.26,106.4,80500.0,106.49,106.62,106.26,106.4,80500.0
2014-05-13 09:30:00,107.66,107.93,106.51,106.68,80200.0,107.66,107.93,106.51,106.68,80200.0
2014-05-13 10:00:00,106.71,107.26,105.97,106.1,40400.0,106.71,107.26,105.97,106.1,40400.0
2014-05-13 10:30:00,106.21,106.3,105.38,105.6,52900.0,106.21,106.3,105.38,105.6,52900.0
2014-05-13 11:00:00,105.79,106.12,105.13,105.51,18700.0,105.79,106.12,105.13,105.51,18700.0
2014-05-13 11:30:00,105.58,105.69,104.53,104.64,22200.0,105.58,105.69,104.53,104.64,22200.0
2014-05-13 12:00:00,104.77,104.9,104.49,104.66,11700.0,104.77,104.9,104.49,104.66,11700.0
2014-05-13 12:30:00,104.51,104.84,104.43,104.76,29200.0,104.51,104.84,104.43,104.76,29200.0
2014-05-13 13:00:00,104.66,104.88,104.38,104.57,28700.0,104.66,104.88,104.38,104.57,28700.0
2014-05-13 13:30:00,104.63,104.88,104.58,104.77,28200.0,104.63,104.88,104.58,104.77,28200.0
2014-05-13 14:00:00,104.7,104.84,104.26,104.3,30300.0,104.7,104.84,104.26,104.3,30300.0
2014-05-13 14:30:00,104.38,104.76,104.22,104.23,32100.0,104.38,104.76,104.22,104.23,32100.0
2014-05-13 15:00:00,104.31,104.33,104.08,104.2,33200.0,104.31,104.33,104.08,104.2,33200.0
2014-05-13 15:30:00,104.17,104.21,103.72,103.98,114700.0,104.17,104.21,103.72,103.98,114700.0
2014-05-14 09:30:00,103.78,104.47,101.59,104.13,47600.0,103.78,104.47,101.59,104.13,47600.0
2014-05-14 10:00:00,104.18,104.6,103.74,104.17,27000.0,104.18,104.6,103.74,104.17,27000.0
2014-05-14 10:30:00,104.18,104.29,103.45,103.47,54700.0,104.18,104.29,103.45,103.47,54700.0
2014-05-14 11:00:00,103.61,103.91,103.15,103.35,21000.0,103.61,103.91,103.15,103.35,21000.0
2014-05-14 11:30:00,103.51,103.76,103.26,103.38,35000.0,103.51,103.76,103.26,103.38,35000.0
2014-05-14 12:00:00,103.44,103.62,103.38,103.53,14800.0,103.44,103.62,103.38,103.53,14800.0
2014-05-14 12:30:00,103.47,103.84,103.45,103.78,20700.0,103.47,103.84,103.45,103.78,20700.0
2014-05-14 13:00:00,103.75,104.27,103.75,104.03,21700.0,103.75,104.27,103.75,104.03,21700.0
2014-05-14 13:30:00,104.06,104.26,103.92,104.12,27800.0,104.06,104.26,103.92,104.12,27800.0
2014-05-14 14:00:00,104.18,104.32,103.94,104.17,41900.0,104.18,104.32,103.94,104.17,41900.0
2014-05-14 14:30:00,104.21,104.21,103.29,103.39,29900.0,104.21,104.21,103.29,103.39,29900.0
2014-05-14 15:00:00,103.48,103.51,103.14,103.2,28300.0,103.48,103.51,103.14,103.2,28300.0
2014-05-14 15:30:00,103.21,103.23,102.89,103.11,55700.0,103.21,103.23,102.89,103.11,55700.0
2014-05-15 09:30:00,102.97,103.41,101.22,101.62,27800.0,102.97,103.41,101.22,101.62,27800.0
2014-05-15 10:00:00,101.66,101.66,100.27,100.74,59000.0,101.66,101.66,100.27,100.74,59000.0
2014-05-15 10:30:00,100.67,101.4,100.58,101.2,41000.0,100.67,101.4,100.58,101.2,41000.0
2014-05-15 11:00:00,101.2,101.53,100.75,100.93,11600.0,101.2,101.53,100.75,100.93,11600.0
2014-05-15 11:30:00,101.12,101.33,100.45,100.59,11100.0,101.12,101.33,100.45,100.59,11100.0
2014-05-15 12:00:00,100.58,100.76,100.26,100.34,27300.0,100.58,100.76,100.26,100.34,27300.0
2014-05-15 12:30:00,100.48,100.98,100.37,100.97,27000.0,100.48,100.98,100.37,100.97,27000.0
2014-05-15 13:00:00,100.92,100.92,100.64,100.78,13100.0,100.92,100.92,100.64,100.78,13100.0
2014-05-15 13:30:00,100.81,101.28,100.62,101.28,9800.0,100.81,101.28,100.62,101.28,9800.0
2014-05-15 14:00:00,101.17,101.62,100.96,101.1,45900.0,101.17,101.62,100.96,101.1,45900.0
2014-05-15 14:30:00,101.15,101.68,101.04,101.27,29500.0,101.15,101.68,101.04,101.27,29500.0
2014-05-15 15:00:00,101.41,101.51,100.96,101.23,23700.0,101.41,101.51,100.96,101.23,23700.0
2014-05-15 15:30:00,101.36,101.76,101.24,101.49,46500.0,101.36,101.76,101.24,101.49,46500.0
2014-05-16 09:30:00,101.46,101.66,100.36,100.84,9900.0,101.46,101.66,100.36,100.84,9900.0
2014-05-16 10:00:00,100.78,101.03,100.35,100.43,23200.0,100.78,101.03,100.35,100.43,23200.0
2014-05-16 10:30:00,100.51,100.77,99.77,100.24,56300.0,100.51,100.77,99.77,100.24,56300.0
2014-05-16 11:00:00,100.3,100.37,99.99,99.99,12400.0,100.3,100.37,99.99,99.99,12400.0
2014-05-16 11:30:00,100.13,100.42,99.86,100.31,16300.0,100.13,100.42,99.86,100.31,16300.0
2014-05-16 12:00:00,100.22,100.22,99.81,100.0,11300.0,100.22,100.22,99.81,100.0,11300.0
2014-05-16 12:30:00,100.0,100.09,99.92,100.0,11800.0,100.0,100.09,99.92,100.0,11800.0
2014-05-16 13:00:00,99.99,100.17,99.83,100.05,24300.0,99.99,100.17,99.83,100.05,24300.0
2014-05-16 13:30:00,100.08,100.38,100.08,100.17,12200.0,100.08,100.38,100.08,100.17,12200.0
2014-05-16 14:00:00,100.17,100.28,100.06,100.15,13700.0,100.17,100.28,100.06,100.15,13700.0
2014-05-16 14:30:00,100.16,100.45,100.06,100.29,33100.0,100.16,100.45,100.06,100.29,33100.0
2014-05-16 15:00:00,100.31,100.51,100.3,100.38,29600.0,100.31,100.51,100.3,100.38,29600.0
2014-05-16 15:30:00,100.39,100.73,100.39,100.65,50500.0,100.39,100.73,100.39,100.65,50500.0
2014-05-19 09:30:00,100.41,101.36,100.02,100.47,31300.0,100.41,101.36,100.02,100.47,31300.0
2014-05-19 10:00:00,100.59,101.2,100.35,101.0,25500.0,100.59,101.2,100.35,101.0,25500.0
2014-05-19 10:30:00,101.05,101.27,100.91,101.16,35000.0,101.05,101.27,100.91,101.16,35000.0
2014-05-19 11:00:00,101.18,101.33,101.03,101.3,18900.0,101.18,101.33,101.03,101.3,18900.0
2014-05-19 11:30:00,101.23,101.25,100.97,101.14,14600.0,101.23,101.25,100.97,101.14,14600.0
2014-05-19 12:00:00,101.25,101.39,101.08,101.37,15800.0,101.25,101.39,101.08,101.37,15800.0
2014-05-19 12:30:00,101.21,101.3,101.05,101.11,6400.0,101.21,101.3,101.05,101.11,6400.0
2014-05-19 13:00:00,101.05,101.32,101.05,101.19,15400.0,101.05,101.32,101.05,101.19,15400.0
2014-05-19 13:30:00,101.19,101.28,101.07,101.21,21700.0,101.19,101.28,101.07,101.21,21700.0
2014-05-19 14:00:00,101.19,101.43,101.17,101.32,30200.0,101.19,101.43,101.17,101.32,30200.0
2014-05-19 14:30:00,101.31,101.55,101.25,101.37,36600.0,101.31,101.55,101.25,101.37,36600.0
2014-05-19 15:00:00,101.34,101.74,101.28,101.69,32600.0,101.34,101.74,101.28,101.69,32600.0
2014-05-19 15:30:00,101.69,101.8,101.59,101.64,80100.0,101.69,101.8,101.59,101.64,80100.0
2014-05-20 09:30:00,101.56,102.31,99.21,100.41,27700.0,101.56,102.31,99.21,100.41,27700.0
2014-05-20 10:00:00,100.29,100.8,99.78,100.0,9000.0,100.29,100.8,99.78,100.0,9000.0
2014-05-20 10:30:00,99.81,100.18,99.49,99.49,14100.0,99.81,100.18,99.49,99.49,14100.0
2014-05-20 11:00:00,99.64,99.9,99.19,99.53,13300.0,99.64,99.9,99.19,99.53,13300.0
2014-05-20 11:30:00,99.53,100.06,99.45,99.45,9600.0,99.53,100.06,99.45,99.45,9600.0
2014-05-20 12:00:00,99.37,99.38,98.78,98.79,16800.0,99.37,99.38,98.78,98.79,16800.0
2014-05-20 12:30:00,98.77,99.0,98.76,98.91,36100.0,98.77,99.0,98.76,98.91,36100.0
2014-05-20 13:00:00,98.83,99.36,98.77,98.78,23200.0,98.83,99.36,98.77,98.78,23200.0
2014-05-20 13:30:00,98.78,98.78,98.07,98.18,13800.0,98.78,98.78,98.07,98.18,13800.0
2014-05-20 14:00:00,98.21,99.07,98.21,99.05,11200.0,98.21,99.07,98.21,99.05,11200.0
2014-05-20 14:30:00,98.92,98.97,98.5,98.73,12800.0,98.92,98.97,98.5,98.73,12800.0
2014-05-20 15:00:00,98.75,99.02,98.47,98.66,29400.0,98.75,99.02,98.47,98.66,29400.0
2014-05-20 15:30:00,98.78,99.03,98.59,98.61,49400.0,98.78,99.03,98.59,98.61,49400.0
2014-05-21 09:30:00,99.15,99.54,98.61,98.84,27700.0,99.15,99.54,98.61,98.84,27700.0
2014-05-21 10:00:00,98.81,99.59,98.41,98.66,40000.0,98.81,99.59,98.41,98.66,40000.0
2014-05-21 10:30:00,98.67,99.07,98.55,98.75,29500.0,98.67,99.07,98.55,98.75,29500.0
2014-05-21 11:00:00,98.73,99.01,98.23,98.23,58400.0,98.73,99.01,98.23,98.23,58400.0
2014-05-21 11:30:00,98.27,98.49,97.94,98.2,18400.0,98.27,98.49,97.94,98.2,18400.0
2014-05-21 12:00:00,98.2,98.5,97.99,98.42,8300.0,98.2,98.5,97.99,98.42,8300.0
2014-05-21 12:30:00,98.6,98.67,98.14,98.58,34000.0,98.6,98.67,98.14,98.58,34000.0
2014-05-21 13:00:00,98.64,99.11,98.4,99.11,11600.0,98.64,99.11,98.4,99.11,11600.0
2014-05-21 13:30:00,99.1,99.35,98.89,99.09,6900.0,99.1,99.35,98.89,99.09,6900.0
2014-05-21 14:00:00,99.15,99.39,98.56,98.82,10500.0,99.15,99.39,98.56,98.82,10500.0
2014-05-21 14:30:00,98.93,99.33,98.92,99.11,10800.0,98.93,99.33,98.92,99.11,10800.0
2014-05-21 15:00:00,99.07,99.45,99.0,99.08,13400.0,99.07,99.45,99.0,99.08,13400.0
2014-05-21 15:30:00,99.09,99.41,99.0,99.18,49800.0,99.09,99.41,99.0,99.18,49800.0
2014-05-22 09:30:00,99.42,101.47,99.1,101.2,23100.0,99.42,101.47,99.1,101.2,23100.0
2014-05-22 10:00:00,101.2,101.61,100.64,101.57,78900.0,101.2,101.61,100.64,101.57,78900.0
2014-05-22 10:30:00,101.5,101.74,101.33,101.66,37600.0,101.5,101.74,101.33,101.66,37600.0
2014-05-22 11:00:00,101.68,102.0,101.34,101.92,32000.0,101.68,102.0,101.34,101.92,32000.0
2014-05-22 11:30:00,101.87,102.33,101.39,102.33,26000.0,101.87,102.33,101.39,102.33,26000.0
2014-05-22 12:00:00,102.21,102.38,101.7,101.75,42000.0,102.21,102.38,101.7,101.75,42000.0
2014-05-22 12:30:00,101.8,101.8,101.22,101.49,68100.0,101.8,101.8,101.22,101.49,68100.0
2014-05-22 13:00:00,101.57,101.65,101.3,101.5,37100.0,101.57,101.65,101.3,101.5,37100.0
2014-05-22 13:30:00,101.44,101.66,101.25,101.34,43400.0,101.44,101.66,101.25,101.34,43400.0
2014-05-22 14:00:00,101.34,101.5,101.07,101.07,14100.0,101.34,101.5,101.07,101.07,14100.0
2014-05-22 14:30:00,101.01,101.36,101.0,101.3,17700.0,101.01,101.36,101.0,101.3,17700.0
2014-05-22 15:00:00,101.3,101.38,101.09,101.09,22600.0,101.3,101.38,101.09,101.09,22600.0
2014-05-22 15:30:00,101.08,101.26,100.75,100.94,54200.0,101.08,101.26,100.75,100.94,54200.0
2014-05-23 09:30:00,101.23,101.5,99.57,101.14,20300.0,101.23,101.5,99.57,101.14,20300.0
2014-05-23 10:00:00,100.82,101.31,100.67,101.15,29400.0,100.82,101.31,100.67,101.15,29400.0
2014-05-23 10:30:00,101.13,101.15,100.41,100.41,8400.0,101.13,101.15,100.41,100.41,8400.0
2014-05-23 11:00:00,100.33,100.6,100.21,100.48,11500.0,100.33,100.6,100.21,100.48,11500.0
2014-05-23 11:30:00,100.46,100.47,99.82,99.96,35300.0,100.46,100.47,99.82,99.96,35300.0
2014-05-23 12:00:00,99.96,100.1,99.76,100.1,18500.0,99.96,100.1,99.76,100.1,18500.0
2014-05-23 12:30:00,99.99,100.08,99.76,99.76,10800.0,99.99,100.08,99.76,99.76,10800.0
2014-05-23 13:00:00,99.8,99.94,99.34,99.42,14900.0,99.8,99.94,99.34,99.42,14900.0
2014-05-23 13:30:00,99.41,99.67,99.23,99.23,12800.0,99.41,99.67,99.23,99.23,12800.0
2014-05-23 14:00:00,99.24,99.25,98.87,99.03,20700.0,99.24,99.25,98.87,99.03,20700.0
2014-05-23 14:30:00,99.06,99.4,99.06,99.19,14600.0,99.06,99.4,99.06,99.19,14600.0
2014-05-23 15:00:00,99.16,99.4,99.16,99.39,18600.0,99.16,99.4,99.16,99.39,18600.0
2014-05-23 15:30:00,99.37,99.45,99.1,99.36,77000.0,99.37,99.45,99.1,99.36,77000.0
2014-05-27 09:30:00,100.0,100.38,98.43,99.0,25700.0,100.0,100.38,98.43,99.0,25700.0
2014-05-27 10:00:00,99.04,99.5,98.8,99.24,31000.0,99.04,99.5,98.8,99.24,31000.0
2014-05-27 10:30:00,99.35,99.42,99.01,99.13,33600.0,99.35,99.42,99.01,99.13,33600.0
2014-05-27 11:00:00,99.08,99.1,98.75,98.77,13200.0,99.08,99.1,98.75,98.77,13200.0
2014-05-27 11:30:00,98.84,98.9,98.4,98.41,13800.0,98.84,98.9,98.4,98.41,13800.0
2014-05-27 12:00:00,98.36,98.74,98.11,98.54,29000.0,98.36,98.74,98.11,98.54,29000.0
2014-05-27 12:30:00,98.58,98.83,98.28,98.74,30700.0,98.58,98.83,98.28,98.74,30700.0
2014-05-27 13:00:00,98.7,98.82,98.56,98.67,12700.0,98.7,98.82,98.56,98.67,12700.0
2014-05-27 13:30:00,98.55,98.67,98.41,98.59,12400.0,98.55,98.67,98.41,98.59,12400.0
2014-05-27 14:00:00,98.6,98.66,98.42,98.53,16900.0,98.6,98.66,98.42,98.53,16900.0
2014-05-27 14:30:00,98.53,98.61,98.37,98.55,16700.0,98.53,98.61,98.37,98.55,16700.0
2014-05-27 15:00:00,98.55,98.57,98.43,98.47,29800.0,98.55,98.57,98.43,98.47,29800.0
2014-05-27 15:30:00,98.49,98.65,98.36,98.5,85500.0,98.49,98.65,98.36,98.5,85500.0
2014-05-28 09:30:00,98.2,99.1,97.27,97.39,63200.0,98.2,99.1,97.27,97.39,63200.0
2014-05-28 10:00:00,97.43,97.46,96.11,96.41,70200.0,97.43,97.46,96.11,96.41,70200.0
2014-05-28 10:30:00,96.36,96.37,95.8,95.85,64700.0,96.36,96.37,95.8,95.85,64700.0
2014-05-28 11:00:00,95.89,95.97,95.48,95.51,36800.0,95.89,95.97,95.48,95.51,36800.0
2014-05-28 11:30:00,95.54,95.95,95.47,95.83,68200.0,95.54,95.95,95.47,95.83,68200.0
2014-05-28 12:00:00,95.83,96.23,95.62,95.65,31200.0,95.83,96.23,95.62,95.65,31200.0
2014-05-28 12:30:00,95.64,95.88,95.5,95.52,39200.0,95.64,95.88,95.5,95.52,39200.0
2014-05-28 13:00:00,95.51,95.61,95.37,95.37,39500.0,95.51,95.61,95.37,95.37,39500.0
2014-05-28 13:30:00,95.45,95.96,95.36,95.76,45200.0,95.45,95.96,95.36,95.76,45200.0
2014-05-28 14:00:00,95.78,95.81,95.27,95.27,49600.0,95.78,95.81,95.27,95.27,49600.0
2014-05-28 14:30:00,95.27,95.32,95.04,95.15,50400.0,95.27,95.32,95.04,95.15,50400.0
2014-05-28 15:00:00,95.15,95.34,95.15,95.22,44900.0,95.15,95.34,95.15,95.22,44900.0
2014-05-28 15:30:00,95.22,95.5,94.78,94.79,97700.0,95.22,95.5,94.78,94.79,97700.0
2014-05-29 09:30:00,94.86,96.51,94.86,96.27,37200.0,94.86,96.51,94.86,96.27,37200.0
2014-05-29 10:00:00,96.13,96.19,95.35,95.39,25100.0,96.13,96.19,95.35,95.39,25100.0
2014-05-29 10:30:00,95.48,95.48,94.76,94.9,65700.0,95.48,95.48,94.76,94.9,65700.0
2014-05-29 11:00:00,94.93,95.48,94.76,95.05,51800.0,94.93,95.48,94.76,95.05,51800.0
2014-05-29 11:30:00,95.09,95.25,94.65,94.95,39000.0,95.09,95.25,94.65,94.95,39000.0
2014-05-29 12:00:00,95.0,95.2,94.75,95.16,55500.0,95.0,95.2,94.75,95.16,55500.0
2014-05-29 12:30:00,95.05,95.51,95.0,95.51,32900.0,95.05,95.51,95.0,95.51,32900.0
2014-05-29 13:00:00,95.52,95.6,95.09,95.3,50000.0,95.52,95.6,95.09,95.3,50000.0
2014-05-29 13:30:00,95.33,95.41,95.23,95.41,49100.0,95.33,95.41,95.23,95.41,49100.0
2014-05-29 14:00:00,95.41,95.56,95.34,95.56,49100.0,95.41,95.56,95.34,95.56,49100.0
2014-05-29 14:30:00,95.57,95.75,95.5,95.57,67400.0,95.57,95.75,95.5,95.57,67400.0
2014-05-29 15:00:00,95.57,95.71,95.5,95.65,63700.0,95.57,95.71,95.5,95.65,63700.0
2014-05-29 15:30:00,95.65,95.74,95.57,95.73,167400.0,95.65,95.74,95.57,95.73,167400.0
2014-05-30 09:30:00,95.84,96.22,95.19,95.32,43200.0,95.84,96.22,95.19,95.32,43200.0
2014-05-30 10:00:00,95.4,95.8,95.2,95.65,17200.0,95.4,95.8,95.2,95.65,17200.0
2014-05-30 10:30:00,95.66,96.03,95.35,95.62,28600.0,95.66,96.03,95.35,95.62,28600.0
2014-05-30 11:00:00,95.74,95.84,95.49,95.7,60200.0,95.74,95.84,95.49,95.7,60200.0
2014-05-30 11:30:00,95.71,95.9,95.61,95.68,22400.0,95.71,95.9,95.61,95.68,22400.0
2014-05-30 12:00:00,95.75,95.85,95.63,95.7,38700.0,95.75,95.85,95.63,95.7,38700.0
2014-05-30 12:30:00,95.7,95.7,95.33,95.67,34400.0,95.7,95.7,95.33,95.67,34400.0
2014-05-30 13:00:00,95.64,95.68,95.3,95.33,23000.0,95.64,95.68,95.3,95.33,23000.0
2014-05-30 13:30:00,95.33,95.44,95.18,95.37,19600.0,95.33,95.44,95.18,95.37,19600.0
2014-05-30 14:00:00,95.33,95.64,95.27,95.62,58700.0,95.33,95.64,95.27,95.62,58700.0
2014-05-30 14:30:00,95.66,96.02,95.57,95.65,27800.0,95.66,96.02,95.57,95.65,27800.0
2014-05-30 15:00:00,95.7,95.77,95.58,95.64,70800.0,95.7,95.77,95.58,95.64,70800.0
2014-05-30 15:30:00,95.65,95.84,95.58,95.75,101400.0,95.65,95.84,95.58,95.75,101400.0
2014-06-02 09:30:00,96.21,96.73,94.88,94.88,37500.0,96.21,96.73,94.88,94.88,37500.0
2014-06-02 10:00:00,94.88,95.82,94.73,95.68,19500.0,94.88,95.82,94.73,95.68,19500.0
2014-06-02 10:30:00,95.67,95.88,95.33,95.51,15000.0,95.67,95.88,95.33,95.51,15000.0
2014-06-02 11:00:00,95.6,96.25,95.38,95.99,40200.0,95.6,96.25,95.38,95.99,40200.0
2014-06-02 11:30:00,96.05,96.12,95.71,95.72,19200.0,96.05,96.12,95.71,95.72,19200.0
2014-06-02 12:00:00,95.73,95.87,95.57,95.83,23100.0,95.73,95.87,95.57,95.83,23100.0
2014-06-02 12:30:00,95.87,95.95,95.44,95.47,19500.0,95.87,95.95,95.44,95.47,19500.0
2014-06-02 13:00:00,95.46,95.46,95.15,95.35,6600.0,95.46,95.46,95.15,95.35,6600.0
2014-06-02 13:30:00,95.47,95.62,95.15,95.18,26300.0,95.47,95.62,95.15,95.18,26300.0
2014-06-02 14:00:00,95.19,95.6,95.13,95.52,23000.0,95.19,95.6,95.13,95.52,23000.0
2014-06-02 14:30:00,95.48,95.63,95.24,95.6,39100.0,95.48,95.63,95.24,95.6,39100.0
2014-06-02 15:00:00,95.6,95.76,95.56,95.69,30800.0,95.6,95.76,95.56,95.69,30800.0
2014-06-02 15:30:00,95.74,95.75,95.55,95.58,51000.0,95.74,95.75,95.55,95.58,51000.0
2014-06-03 09:30:00,95.25,95.68,94.57,94.99,44100.0,95.25,95.68,94.57,94.99,44100.0
2014-06-03 10:00:00,94.99,95.25,94.92,95.16,40100.0,94.99,95.25,94.92,95.16,40100.0
2014-06-03 10:30:00,95.14,95.29,95.02,95.26,27100.0,95.14,95.29,95.02,95.26,27100.0
2014-06-03 11:00:00,95.28,95.29,94.96,95.01,37700.0,95.28,95.29,94.96,95.01,37700.0
2014-06-03 11:30:00,95.0,95.15,94.89,95.0,23900.0,95.0,95.15,94.89,95.0,23900.0
2014-06-03 12:00:00,95.02,95.15,94.95,95.01,43600.0,95.02,95.15,94.95,95.01,43600.0
2014-06-03 12:30:00,95.05,95.25,95.01,95.25,25200.0,95.05,95.25,95.01,95.25,25200.0
2014-06-03 13:00:00,95.21,95.3,95.08,95.22,20700.0,95.21,95.3,95.08,95.22,20700.0
2014-06-03 13:30:00,95.2,95.22,95.07,95.09,40700.0,95.2,95.22,95.07,95.09,40700.0
2014-06-03 14:00:00,95.11,95.2,95.03,95.12,46200.0,95.11,95.2,95.03,95.12,46200.0
2014-06-03 14:30:00,95.14,95.49,95.09,95.26,29400.0,95.14,95.49,95.09,95.26,29400.0
2014-06-03 15:00:00,95.34,95.35,95.01,95.35,30600.0,95.34,95.35,95.01,95.35,30600.0
2014-06-03 15:30:00,95.37,95.69,95.37,95.62,43600.0,95.37,95.69,95.37,95.62,43600.0
2014-06-04 09:30:00,95.21,96.7,94.98,96.42,15400.0,95.21,96.7,94.98,96.42,15400.0
2014-06-04 10:00:00,96.6,96.83,96.27,96.63,46200.0,96.6,96.83,96.27,96.63,46200.0
2014-06-04 10:30:00,96.65,96.75,96.51,96.68,18600.0,96.65,96.75,96.51,96.68,18600.0
2014-06-04 11:00:00,96.64,96.82,96.43,96.74,27300.0,96.64,96.82,96.43,96.74,27300.0
2014-06-04 11:30:00,96.71,96.83,96.56,96.63,12900.0,96.71,96.83,96.56,96.63,12900.0
2014-06-04 12:00:00,96.61,96.81,96.57,96.79,16500.0,96.61,96.81,96.57,96.79,16500.0
2014-06-04 12:30:00,96.78,96.81,96.52,96.7,13600.0,96.78,96.81,96.52,96.7,13600.0
2014-06-04 13:00:00,96.71,96.75,96.48,96.57,16600.0,96.71,96.75,96.48,96.57,16600.0
2014-06-04 13:30:00,96.57,96.89,96.55,96.89,21000.0,96.57,96.89,96.55,96.89,21000.0
2014-06-04 14:00:00,96.9,96.9,96.65,96.73,14400.0,96.9,96.9,96.65,96.73,14400.0
2014-06-04 14:30:00,96.72,96.93,96.68,96.85,22500.0,96.72,96.93,96.68,96.85,22500.0
2014-06-04 15:00:00,96.87,96.87,96.7,96.8,21000.0,96.87,96.87,96.7,96.8,21000.0
2014-06-04 15:30:00,96.75,96.89,96.65,96.7,33300.0,96.75,96.89,96.65,96.7,33300.0
2014-06-05 09:30:00,96.99,97.24,96.0,96.11,24500.0,96.99,97.24,96.0,96.11,24500.0
2014-06-05 10:00:00,96.17,96.29,95.43,96.23,16600.0,96.17,96.29,95.43,96.23,16600.0
2014-06-05 10:30:00,96.24,96.42,95.7,96.05,25900.0,96.24,96.42,95.7,96.05,25900.0
2014-06-05 11:00:00,95.91,96.85,95.89,96.85,14900.0,95.91,96.85,95.89,96.85,14900.0
2014-06-05 11:30:00,96.82,97.14,96.7,96.95,15100.0,96.82,97.14,96.7,96.95,15100.0
2014-06-05 12:00:00,97.03,97.18,96.86,96.94,12600.0,97.03,97.18,96.86,96.94,12600.0
2014-06-05 12:30:00,96.88,97.56,96.88,97.28,11200.0,96.88,97.56,96.88,97.28,11200.0
2014-06-05 13:00:00,97.28,97.43,96.75,96.75,8600.0,97.28,97.43,96.75,96.75,8600.0
2014-06-05 13:30:00,96.71,96.94,96.5,96.94,14600.0,96.71,96.94,96.5,96.94,14600.0
2014-06-05 14:00:00,96.94,97.27,96.86,97.25,8600.0,96.94,97.27,96.86,97.25,8600.0
2014-06-05 14:30:00,97.24,97.34,97.04,97.18,10500.0,97.24,97.34,97.04,97.18,10500.0
2014-06-05 15:00:00,97.11,97.21,96.82,96.97,13900.0,97.11,97.21,96.82,96.97,13900.0
2014-06-05 15:30:00,96.88,97.02,96.83,96.97,26400.0,96.88,97.02,96.83,96.97,26400.0
2014-06-06 09:30:00,97.01,98.0,96.33,96.87,25900.0,97.01,98.0,96.33,96.87,25900.0
2014-06-06 10:00:00,96.92,97.34,96.22,96.53,22700.0,96.92,97.34,96.22,96.53,22700.0
2014-06-06 10:30:00,96.45,96.54,96.02,96.02,37100.0,96.45,96.54,96.02,96.02,37100.0
2014-06-06 11:00:00,95.98,96.42,95.93,96.0,9700.0,95.98,96.42,95.93,96.0,9700.0
2014-06-06 11:30:00,96.0,96.03,95.72,95.89,13600.0,96.0,96.03,95.72,95.89,13600.0
2014-06-06 12:00:00,95.83,95.98,95.59,95.75,15300.0,95.83,95.98,95.59,95.75,15300.0
2014-06-06 12:30:00,95.8,96.07,95.79,96.0,17000.0,95.8,96.07,95.79,96.0,17000.0
2014-06-06 13:00:00,95.98,96.05,95.68,95.87,18000.0,95.98,96.05,95.68,95.87,18000.0
2014-06-06 13:30:00,95.86,95.86,95.65,95.8,13500.0,95.86,95.86,95.65,95.8,13500.0
2014-06-06 14:00:00,95.81,96.04,95.73,95.96,12900.0,95.81,96.04,95.73,95.96,12900.0
2014-06-06 14:30:00,95.95,96.27,95.95,96.2,17900.0,95.95,96.27,95.95,96.2,17900.0
2014-06-06 15:00:00,96.2,96.61,96.2,96.61,18100.0,96.2,96.61,96.2,96.61,18100.0
2014-06-06 15:30:00,96.53,96.57,96.16,96.32,41400.0,96.53,96.57,96.16,96.32,41400.0
2014-06-09 09:30:00,96.27,96.41,95.58,96.36,34300.0,96.27,96.41,95.58,96.36,34300.0
2014-06-09 10:00:00,96.4,97.52,96.4,97.38,27900.0,96.4,97.52,96.4,97.38,27900.0
2014-06-09 10:30:00,97.27,97.33,96.72,96.98,27300.0,97.27,97.33,96.72,96.98,27300.0
2014-06-09 11:00:00,96.98,97.3,96.94,97.11,14600.0,96.98,97.3,96.94,97.11,14600.0
2014-06-09 11:30:00,97.15,97.3,97.11,97.3,5400.0,97.15,97.3,97.11,97.3,5400.0
2014-06-09 12:00:00,97.34,97.67,97.31,97.5,14300.0,97.34,97.67,97.31,97.5,14300.0
2014-06-09 12:30:00,97.54,97.63,97.4,97.6,17600.0,97.54,97.63,97.4,97.6,17600.0
2014-06-09 13:00:00,97.52,97.53,96.9,96.98,11100.0,97.52,97.53,96.9,96.98,11100.0
2014-06-09 13:30:00,97.06,97.3,96.89,96.89,22500.0,97.06,97.3,96.89,96.89,22500.0
2014-06-09 14:00:00,96.91,97.03,96.52,96.64,32600.0,96.91,97.03,96.52,96.64,32600.0
2014-06-09 14:30:00,96.71,96.97,96.54,96.75,25800.0,96.71,96.97,96.54,96.75,25800.0
2014-06-09 15:00:00,96.77,97.1,96.68,96.8,9200.0,96.77,97.1,96.68,96.8,9200.0
2014-06-09 15:30:00,96.79,96.88,96.59,96.83,41400.0,96.79,96.88,96.59,96.83,41400.0
2014-06-10 09:30:00,96.5,97.56,95.36,95.48,38300.0,96.5,97.56,95.36,95.48,38300.0
2014-06-10 10:00:00,95.47,95.47,94.9,95.25,22100.0,95.47,95.47,94.9,95.25,22100.0
2014-06-10 10:30:00,95.27,95.29,94.8,95.22,16000.0,95.27,95.29,94.8,95.22,16000.0
2014-06-10 11:00:00,95.26,95.87,95.18,95.69,20300.0,95.26,95.87,95.18,95.69,20300.0
2014-06-10 11:30:00,95.7,95.91,95.5,95.72,13500.0,95.7,95.91,95.5,95.72,13500.0
2014-06-10 12:00:00,95.72,95.72,95.5,95.53,8200.0,95.72,95.72,95.5,95.53,8200.0
2014-06-10 12:30:00,95.52,95.73,95.5,95.73,14100.0,95.52,95.73,95.5,95.73,14100.0
2014-06-10 13:00:00,95.73,95.89,95.55,95.89,21000.0,95.73,95.89,95.55,95.89,21000.0
2014-06-10 13:30:00,95.91,96.22,95.9,96.18,4800.0,95.91,96.22,95.9,96.18,4800.0
2014-06-10 14:00:00,96.26,96.28,96.11,96.13,6900.0,96.26,96.28,96.11,96.13,6900.0
2014-06-10 14:30:00,96.19,96.19,95.73,95.89,12100.0,96.19,96.19,95.73,95.89,12100.0
2014-06-10 15:00:00,95.89,96.01,95.85,95.92,14900.0,95.89,96.01,95.85,95.92,14900.0
2014-06-10 15:30:00,95.93,96.35,95.62,96.35,94700.0,95.93,96.35,95.62,96.35,94700.0
2014-06-11 09:30:00,95.67,96.34,95.42,95.79,7600.0,95.67,96.34,95.42,95.79,7600.0
2014-06-11 10:00:00,95.77,97.16,95.68,96.99,17900.0,95.77,97.16,95.68,96.99,17900.0
2014-06-11 10:30:00,97.07,97.61,96.82,97.47,30400.0,97.07,97.61,96.82,97.47,30400.0
2014-06-11 11:00:00,97.47,97.99,97.47,97.9,28500.0,97.47,97.99,97.47,97.9,28500.0
2014-06-11 11:30:00,97.9,98.38,97.81,98.32,21200.0,97.9,98.38,97.81,98.32,21200.0
2014-06-11 12:00:00,98.33,98.38,97.71,97.9,23200.0,98.33,98.38,97.71,97.9,23200.0
2014-06-11 12:30:00,97.95,98.28,97.88,98.27,14100.0,97.95,98.28,97.88,98.27,14100.0
2014-06-11 13:00:00,98.26,98.26,97.61,97.82,21100.0,98.26,98.26,97.61,97.82,21100.0
2014-06-11 13:30:00,97.92,98.03,97.58,97.93,29100.0,97.92,98.03,97.58,97.93,29100.0
2014-06-11 14:00:00,97.95,98.05,97.39,97.88,67500.0,97.95,98.05,97.39,97.88,67500.0
2014-06-11 14:30:00,97.79,98.19,97.78,98.05,32400.0,97.79,98.19,97.78,98.05,32400.0
2014-06-11 15:00:00,98.02,98.24,97.91,98.24,33500.0,98.02,98.24,97.91,98.24,33500.0
2014-06-11 15:30:00,98.24,98.63,98.15,98.38,92300.0,98.24,98.63,98.15,98.38,92300.0
2014-06-12 09:30:00,98.24,98.8,96.92,98.33,39400.0,98.24,98.8,96.92,98.33,39400.0
2014-06-12 10:00:00,98.02,98.61,97.76,98.31,30500.0,98.02,98.61,97.76,98.31,30500.0
2014-06-12 10:30:00,98.26,98.74,98.07,98.74,23500.0,98.26,98.74,98.07,98.74,23500.0
2014-06-12 11:00:00,98.73,99.09,98.51,99.08,31400.0,98.73,99.09,98.51,99.08,31400.0
2014-06-12 11:30:00,99.09,99.27,98.77,98.87,18800.0,99.09,99.27,98.77,98.87,18800.0
2014-06-12 12:00:00,98.82,99.36,98.56,99.28,11300.0,98.82,99.36,98.56,99.28,11300.0
2014-06-12 12:30:00,99.14,99.22,97.95,98.19,17100.0,99.14,99.22,97.95,98.19,17100.0
2014-06-12 13:00:00,98.29,98.45,97.59,97.6,11100.0,98.29,98.45,97.59,97.6,11100.0
2014-06-12 13:30:00,97.66,97.97,97.56,97.65,18700.0,97.66,97.97,97.56,97.65,18700.0
2014-06-12 14:00:00,97.61,97.81,97.5,97.56,24400.0,97.61,97.81,97.5,97.56,24400.0
2014-06-12 14:30:00,97.53,97.6,97.1,97.18,23700.0,97.53,97.6,97.1,97.18,23700.0
2014-06-12 15:00:00,97.11,97.44,96.99,97.13,32500.0,97.11,97.44,96.99,97.13,32500.0
2014-06-12 15:30:00,97.16,97.44,96.9,97.39,45900.0,97.16,97.44,96.9,97.39,45900.0
2014-06-13 09:30:00,97.68,98.04,96.31,96.55,36000.0,97.68,98.04,96.31,96.55,36000.0
2014-06-13 10:00:00,96.62,96.63,95.85,96.47,61900.0,96.62,96.63,95.85,96.47,61900.0
2014-06-13 10:30:00,96.54,96.89,94.92,94.95,86100.0,96.54,96.89,94.92,94.95,86100.0
2014-06-13 11:00:00,94.96,95.03,93.35,93.53,157300.0,94.96,95.03,93.35,93.53,157300.0
2014-06-13 11:30:00,93.55,94.0,93.27,93.37,93100.0,93.55,94.0,93.27,93.37,93100.0
2014-06-13 12:00:00,93.38,93.86,93.03,93.46,73600.0,93.38,93.86,93.03,93.46,73600.0
2014-06-13 12:30:00,93.47,93.63,92.53,92.66,70600.0,93.47,93.63,92.53,92.66,70600.0
2014-06-13 13:00:00,92.7,93.02,92.6,93.02,76000.0,92.7,93.02,92.6,93.02,76000.0
2014-06-13 13:30:00,93.02,93.34,92.8,93.14,85400.0,93.02,93.34,92.8,93.14,85400.0
2014-06-13 14:00:00,93.15,93.26,92.4,92.42,71400.0,93.15,93.26,92.4,92.42,71400.0
2014-06-13 14:30:00,92.38,92.54,91.02,91.02,129300.0,92.38,92.54,91.02,91.02,129300.0
2014-06-13 15:00:00,91.06,91.79,90.81,90.81,131400.0,91.06,91.79,90.81,90.81,131400.0
2014-06-13 15:30:00,90.81,90.85,89.46,89.6,396200.0,90.81,90.85,89.46,89.6,396200.0
2014-06-16 09:30:00,89.66,99.37,89.24,92.62,567500.0,89.66,99.37,89.24,92.62,567500.0
2014-06-16 10:00:00,93.04,93.31,90.63,90.87,276300.0,93.04,93.31,90.63,90.87,276300.0
2014-06-16 10:30:00,90.92,92.12,90.35,91.46,150800.0,90.92,92.12,90.35,91.46,150800.0
2014-06-16 11:00:00,91.47,92.1,90.76,90.83,169100.0,91.47,92.1,90.76,90.83,169100.0
2014-06-16 11:30:00,90.86,91.5,90.52,91.2,77400.0,90.86,91.5,90.52,91.2,77400.0
2014-06-16 12:00:00,91.19,92.63,91.17,91.88,81400.0,91.19,92.63,91.17,91.88,81400.0
2014-06-16 12:30:00,91.88,91.95,91.18,91.22,38400.0,91.88,91.95,91.18,91.22,38400.0
2014-06-16 13:00:00,91.31,91.32,90.64,90.85,55000.0,91.31,91.32,90.64,90.85,55000.0
2014-06-16 13:30:00,90.85,91.01,90.6,90.73,51100.0,90.85,91.01,90.6,90.73,51100.0
2014-06-16 14:00:00,90.72,91.24,90.72,91.07,38200.0,90.72,91.24,90.72,91.07,38200.0
2014-06-16 14:30:00,91.1,91.18,90.72,90.75,59200.0,91.1,91.18,90.72,90.75,59200.0
2014-06-16 15:00:00,90.72,90.86,90.01,90.08,96700.0,90.72,90.86,90.01,90.08,96700.0
2014-06-16 15:30:00,90.09,90.55,90.09,90.45,155600.0,90.09,90.55,90.09,90.45,155600.0
2014-06-17 09:30:00,90.3,90.55,88.0,89.67,119600.0,90.3,90.55,88.0,89.67,119600.0
2014-06-17 10:00:00,89.77,90.21,88.48,88.55,96800.0,89.77,90.21,88.48,88.55,96800.0
2014-06-17 10:30:00,88.55,88.78,88.0,88.78,138700.0,88.55,88.78,88.0,88.78,138700.0
2014-06-17 11:00:00,88.82,88.98,88.3,88.66,84700.0,88.82,88.98,88.3,88.66,84700.0
2014-06-17 11:30:00,88.64,88.88,88.44,88.45,52100.0,88.64,88.88,88.44,88.45,52100.0
2014-06-17 12:00:00,88.49,88.49,87.77,88.03,139700.0,88.49,88.49,87.77,88.03,139700.0
2014-06-17 12:30:00,88.05,88.12,87.76,87.76,116200.0,88.05,88.12,87.76,87.76,116200.0
2014-06-17 13:00:00,87.78,87.8,87.0,87.12,108100.0,87.78,87.8,87.0,87.12,108100.0
2014-06-17 13:30:00,87.0,87.05,86.4,86.87,98700.0,87.0,87.05,86.4,86.87,98700.0
2014-06-17 14:00:00,86.83,87.01,86.36,86.85,127900.0,86.83,87.01,86.36,86.85,127900.0
2014-06-17 14:30:00,86.95,87.41,86.79,87.3,134100.0,86.95,87.41,86.79,87.3,134100.0
2014-06-17 15:00:00,87.3,87.3,86.32,86.46,107100.0,87.3,87.3,86.32,86.46,107100.0
2014-06-17 15:30:00,86.44,86.44,86.07,86.29,250500.0,86.44,86.44,86.07,86.29,250500.0
2014-06-18 09:30:00,86.89,87.44,85.82,86.45,162700.0,86.89,87.44,85.82,86.45,162700.0
2014-06-18 10:00:00,86.42,86.8,86.33,86.55,82400.0,86.42,86.8,86.33,86.55,82400.0
2014-06-18 10:30:00,86.53,86.56,86.37,86.38,75900.0,86.53,86.56,86.37,86.38,75900.0
2014-06-18 11:00:00,86.34,86.37,85.57,85.68,76200.0,86.34,86.37,85.57,85.68,76200.0
2014-06-18 11:30:00,85.72,85.86,85.05,85.07,96400.0,85.72,85.86,85.05,85.07,96400.0
2014-06-18 12:00:00,85.1,85.88,84.94,85.48,56000.0,85.1,85.88,84.94,85.48,56000.0
2014-06-18 12:30:00,85.5,85.66,85.38,85.46,38800.0,85.5,85.66,85.38,85.46,38800.0
2014-06-18 13:00:00,85.45,85.8,85.43,85.61,27300.0,85.45,85.8,85.43,85.61,27300.0
2014-06-18 13:30:00,85.61,85.76,85.5,85.59,31200.0,85.61,85.76,85.5,85.59,31200.0
2014-06-18 14:00:00,85.55,86.01,85.55,85.9,115300.0,85.55,86.01,85.55,85.9,115300.0
2014-06-18 14:30:00,85.9,86.39,85.9,86.15,85700.0,85.9,86.39,85.9,86.15,85700.0
2014-06-18 15:00:00,86.08,86.23,85.99,86.2,118600.0,86.08,86.23,85.99,86.2,118600.0
2014-06-18 15:30:00,86.2,86.5,85.43,86.13,231000.0,86.2,86.5,85.43,86.13,231000.0
2014-06-19 09:30:00,86.13,86.49,84.63,85.73,44000.0,86.13,86.49,84.63,85.73,44000.0
2014-06-19 10:00:00,85.73,86.08,85.53,85.77,49500.0,85.73,86.08,85.53,85.77,49500.0
2014-06-19 10:30:00,85.77,85.82,85.51,85.56,38600.0,85.77,85.82,85.51,85.56,38600.0
2014-06-19 11:00:00,85.56,85.79,85.5,85.73,32200.0,85.56,85.79,85.5,85.73,32200.0
2014-06-19 11:30:00,85.73,85.76,85.36,85.7,57400.0,85.73,85.76,85.36,85.7,57400.0
2014-06-19 12:00:00,85.63,86.02,85.61,85.95,39200.0,85.63,86.02,85.61,85.95,39200.0
2014-06-19 12:30:00,86.0,86.01,85.87,86.0,31100.0,86.0,86.01,85.87,86.0,31100.0
2014-06-19 13:00:00,86.0,86.02,85.87,85.95,30800.0,86.0,86.02,85.87,85.95,30800.0
2014-06-19 13:30:00,85.97,86.01,85.89,86.0,54700.0,85.97,86.01,85.89,86.0,54700.0
2014-06-19 14:00:00,86.0,86.38,85.97,86.31,64700.0,86.0,86.38,85.97,86.31,64700.0
2014-06-19 14:30:00,86.27,86.38,86.2,86.25,30000.0,86.27,86.38,86.2,86.25,30000.0
2014-06-19 15:00:00,86.28,86.61,86.2,86.52,68900.0,86.28,86.61,86.2,86.52,68900.0
2014-06-19 15:30:00,86.54,87.04,86.5,87.01,106600.0,86.54,87.04,86.5,87.01,106600.0
2014-06-20 09:30:00,87.43,88.03,86.43,88.03,106400.0,87.43,88.03,86.43,88.03,106400.0
2014-06-20 10:00:00,88.02,89.05,87.94,88.41,68100.0,88.02,89.05,87.94,88.41,68100.0
2014-06-20 10:30:00,88.45,89.1,88.41,88.97,33400.0,88.45,89.1,88.41,88.97,33400.0
2014-06-20 11:00:00,88.89,89.27,88.89,88.97,46900.0,88.89,89.27,88.89,88.97,46900.0
2014-06-20 11:30:00,88.95,88.98,88.41,88.41,15400.0,88.95,88.98,88.41,88.41,15400.0
2014-06-20 12:00:00,88.43,88.5,88.29,88.36,17700.0,88.43,88.5,88.29,88.36,17700.0
2014-06-20 12:30:00,88.43,88.51,88.21,88.21,11100.0,88.43,88.51,88.21,88.21,11100.0
2014-06-20 13:00:00,88.2,88.22,87.97,88.09,17300.0,88.2,88.22,87.97,88.09,17300.0
2014-06-20 13:30:00,88.15,88.15,87.71,88.07,40600.0,88.15,88.15,87.71,88.07,40600.0
2014-06-20 14:00:00,88.02,88.02,87.51,87.51,19800.0,88.02,88.02,87.51,87.51,19800.0
2014-06-20 14:30:00,87.59,87.64,87.2,87.2,20400.0,87.59,87.64,87.2,87.2,20400.0
2014-06-20 15:00:00,87.23,87.47,86.88,87.43,50900.0,87.23,87.47,86.88,87.43,50900.0
2014-06-20 15:30:00,87.47,87.57,87.24,87.48,130100.0,87.47,87.57,87.24,87.48,130100.0
2014-06-23 09:30:00,87.8,89.99,87.42,88.57,72700.0,87.8,89.99,87.42,88.57,72700.0
2014-06-23 10:00:00,88.31,88.52,87.99,88.13,42700.0,88.31,88.52,87.99,88.13,42700.0
2014-06-23 10:30:00,88.12,88.19,87.47,87.5,44500.0,88.12,88.19,87.47,87.5,44500.0
2014-06-23 11:00:00,87.47,87.68,87.14,87.14,15600.0,87.47,87.68,87.14,87.14,15600.0
2014-06-23 11:30:00,87.1,87.19,86.68,86.68,15000.0,87.1,87.19,86.68,86.68,15000.0
2014-06-23 12:00:00,86.74,86.87,86.71,86.79,9400.0,86.74,86.87,86.71,86.79,9400.0
2014-06-23 12:30:00,86.94,87.13,86.87,87.03,12600.0,86.94,87.13,86.87,87.03,12600.0
2014-06-23 13:00:00,87.03,87.38,87.03,87.38,26700.0,87.03,87.38,87.03,87.38,26700.0
2014-06-23 13:30:00,87.43,87.67,87.35,87.59,12800.0,87.43,87.67,87.35,87.59,12800.0
2014-06-23 14:00:00,87.57,87.67,87.53,87.55,13200.0,87.57,87.67,87.53,87.55,13200.0
2014-06-23 14:30:00,87.56,87.56,87.19,87.42,36200.0,87.56,87.56,87.19,87.42,36200.0
2014-06-23 15:00:00,87.49,87.6,87.26,87.32,30600.0,87.49,87.6,87.26,87.32,30600.0
2014-06-23 15:30:00,87.32,87.76,87.31,87.72,69800.0,87.32,87.76,87.31,87.72,69800.0
2014-06-24 09:30:00,87.41,88.98,87.41,88.88,98900.0,87.41,88.98,87.41,88.88,98900.0
2014-06-24 10:00:00,88.9,89.52,88.72,89.52,93900.0,88.9,89.52,88.72,89.52,93900.0
2014-06-24 10:30:00,89.55,90.3,89.49,90.08,36100.0,89.55,90.3,89.49,90.08,36100.0
2014-06-24 11:00:00,90.09,90.09,89.59,89.84,50800.0,90.09,90.09,89.59,89.84,50800.0
2014-06-24 11:30:00,89.81,90.06,89.74,89.88,48500.0,89.81,90.06,89.74,89.88,48500.0
2014-06-24 12:00:00,89.91,90.24,89.83,90.24,34300.0,89.91,90.24,89.83,90.24,34300.0
2014-06-24 12:30:00,90.28,90.29,90.0,90.11,21200.0,90.28,90.29,90.0,90.11,21200.0
2014-06-24 13:00:00,90.09,90.15,89.06,89.15,49300.0,90.09,90.15,89.06,89.15,49300.0
2014-06-24 13:30:00,89.13,89.34,88.73,88.9,27800.0,89.13,89.34,88.73,88.9,27800.0
2014-06-24 14:00:00,88.84,89.29,88.77,88.81,23300.0,88.84,89.29,88.77,88.81,23300.0
2014-06-24 14:30:00,88.85,89.09,88.7,88.87,20100.0,88.85,89.09,88.7,88.87,20100.0
2014-06-24 15:00:00,88.78,88.78,87.76,87.86,44800.0,88.78,88.78,87.76,87.86,44800.0
2014-06-24 15:30:00,87.85,87.99,87.62,87.74,53500.0,87.85,87.99,87.62,87.74,53500.0
2014-06-25 09:30:00,87.45,88.33,86.94,87.7,94200.0,87.45,88.33,86.94,87.7,94200.0
2014-06-25 10:00:00,87.62,87.84,87.01,87.5,27700.0,87.62,87.84,87.01,87.5,27700.0
2014-06-25 10:30:00,87.56,87.84,87.22,87.84,20300.0,87.56,87.84,87.22,87.84,20300.0
2014-06-25 11:00:00,87.79,88.13,87.54,87.96,15400.0,87.79,88.13,87.54,87.96,15400.0
2014-06-25 11:30:00,87.89,88.04,87.77,87.86,42700.0,87.89,88.04,87.77,87.86,42700.0
2014-06-25 12:00:00,87.85,88.29,87.85,88.2,19300.0,87.85,88.29,87.85,88.2,19300.0
2014-06-25 12:30:00,88.31,88.41,88.26,88.37,15500.0,88.31,88.41,88.26,88.37,15500.0
2014-06-25 13:00:00,88.28,88.28,88.0,88.0,11200.0,88.28,88.28,88.0,88.0,11200.0
2014-06-25 13:30:00,88.06,88.06,87.71,87.79,14400.0,88.06,88.06,87.71,87.79,14400.0
2014-06-25 14:00:00,87.78,87.88,87.7,87.7,14400.0,87.78,87.88,87.7,87.7,14400.0
2014-06-25 14:30:00,87.77,87.97,87.75,87.86,19300.0,87.77,87.97,87.75,87.86,19300.0
2014-06-25 15:00:00,87.92,88.12,87.8,88.0,20800.0,87.92,88.12,87.8,88.0,20800.0
2014-06-25 15:30:00,88.03,88.1,87.93,88.02,70500.0,88.03,88.1,87.93,88.02,70500.0
2014-06-26 09:30:00,88.19,88.76,86.13,86.97,55000.0,88.19,88.76,86.13,86.97,55000.0
2014-06-26 10:00:00,86.96,87.31,86.87,87.22,11800.0,86.96,87.31,86.87,87.22,11800.0
2014-06-26 10:30:00,87.08,87.44,87.08,87.31,18200.0,87.08,87.44,87.08,87.31,18200.0
2014-06-26 11:00:00,87.29,87.76,87.29,87.7,12200.0,87.29,87.76,87.29,87.7,12200.0
2014-06-26 11:30:00,87.66,88.15,87.49,88.04,27200.0,87.66,88.15,87.49,88.04,27200.0
2014-06-26 12:00:00,88.01,88.29,87.9,88.15,10500.0,88.01,88.29,87.9,88.15,10500.0
2014-06-26 12:30:00,88.04,88.31,88.04,88.12,4100.0,88.04,88.31,88.04,88.12,4100.0
2014-06-26 13:00:00,87.96,88.33,87.9,88.14,18200.0,87.96,88.33,87.9,88.14,18200.0
2014-06-26 13:30:00,88.18,88.39,88.15,88.21,7500.0,88.18,88.39,88.15,88.21,7500.0
2014-06-26 14:00:00,88.09,88.18,87.95,88.17,11600.0,88.09,88.18,87.95,88.17,11600.0
2014-06-26 14:30:00,88.12,88.24,87.99,88.11,13200.0,88.12,88.24,87.99,88.11,13200.0
2014-06-26 15:00:00,88.04,88.37,88.04,88.13,19900.0,88.04,88.37,88.04,88.13,19900.0
2014-06-26 15:30:00,88.15,88.22,87.95,88.04,21500.0,88.15,88.22,87.95,88.04,21500.0
2014-06-27 09:30:00,91.3,91.3,88.48,88.48,91500.0,91.3,91.3,88.48,88.48,91500.0
2014-06-27 10:00:00,88.48,88.77,88.05,88.32,55400.0,88.48,88.77,88.05,88.32,55400.0
2014-06-27 10:30:00,88.37,88.57,88.18,88.52,49800.0,88.37,88.57,88.18,88.52,49800.0
2014-06-27 11:00:00,88.52,88.86,88.51,88.84,19500.0,88.52,88.86,88.51,88.84,19500.0
2014-06-27 11:30:00,88.77,89.42,88.69,89.31,33600.0,88.77,89.42,88.69,89.31,33600.0
2014-06-27 12:00:00,89.35,89.95,89.32,89.87,27300.0,89.35,89.95,89.32,89.87,27300.0
2014-06-27 12:30:00,89.81,90.05,89.68,90.05,12600.0,89.81,90.05,89.68,90.05,12600.0
2014-06-27 13:00:00,90.01,90.19,89.7,89.87,37400.0,90.01,90.19,89.7,89.87,37400.0
2014-06-27 13:30:00,89.87,90.0,89.59,89.59,34900.0,89.87,90.0,89.59,89.59,34900.0
2014-06-27 14:00:00,89.59,89.59,88.59,88.76,63700.0,89.59,89.59,88.59,88.76,63700.0
2014-06-27 14:30:00,88.76,88.83,88.34,88.52,37800.0,88.76,88.83,88.34,88.52,37800.0
2014-06-27 15:00:00,88.56,89.01,88.52,89.0,31400.0,88.56,89.01,88.52,89.0,31400.0
2014-06-27 15:30:00,88.94,89.49,88.94,89.45,69600.0,88.94,89.49,88.94,89.45,69600.0
2014-06-30 09:30:00,89.62,90.84,89.08,89.56,68700.0,89.62,90.84,89.08,89.56,68700.0
2014-06-30 10:00:00,89.65,90.19,89.33,89.82,55300.0,89.65,90.19,89.33,89.82,55300.0
2014-06-30 10:30:00,89.87,89.98,89.07,89.29,34800.0,89.87,89.98,89.07,89.29,34800.0
2014-06-30 11:00:00,89.13,89.15,88.75,89.09,21200.0,89.13,89.15,88.75,89.09,21200.0
2014-06-30 11:30:00,89.09,89.14,88.7,88.76,14600.0,89.09,89.14,88.7,88.76,14600.0
2014-06-30 12:00:00,88.73,88.91,88.5,88.85,24600.0,88.73,88.91,88.5,88.85,24600.0
2014-06-30 12:30:00,88.81,88.91,88.56,88.86,19300.0,88.81,88.91,88.56,88.86,19300.0
2014-06-30 13:00:00,88.87,89.01,88.72,88.94,28200.0,88.87,89.01,88.72,88.94,28200.0
2014-06-30 13:30:00,88.97,89.06,88.78,88.78,19700.0,88.97,89.06,88.78,88.78,19700.0
2014-06-30 14:00:00,88.85,89.1,88.76,88.93,21100.0,88.85,89.1,88.76,88.93,21100.0
2014-06-30 14:30:00,88.9,89.3,88.78,89.09,31000.0,88.9,89.3,88.78,89.09,31000.0
2014-06-30 15:00:00,89.02,89.09,88.61,88.69,29600.0,89.02,89.09,88.61,88.69,29600.0
2014-06-30 15:30:00,88.68,88.74,88.42,88.49,97300.0,88.68,88.74,88.42,88.49,97300.0
2014-07-01 09:30:00,89.11,90.62,89.11,90.55,65200.0,89.11,90.62,89.11,90.55,65200.0
2014-07-01 10:00:00,90.38,91.21,90.25,90.82,37400.0,90.38,91.21,90.25,90.82,37400.0
2014-07-01 10:30:00,90.86,91.36,90.84,91.17,42500.0,90.86,91.36,90.84,91.17,42500.0
2014-07-01 11:00:00,91.17,91.94,91.17,91.74,38100.0,91.17,91.94,91.17,91.74,38100.0
2014-07-01 11:30:00,91.85,92.03,91.26,91.26,19200.0,91.85,92.03,91.26,91.26,19200.0
2014-07-01 12:00:00,91.33,91.35,90.62,90.64,40600.0,91.33,91.35,90.62,90.64,40600.0
2014-07-01 12:30:00,90.67,90.91,90.52,90.91,19900.0,90.67,90.91,90.52,90.91,19900.0
2014-07-01 13:00:00,90.89,91.8,90.89,91.75,23800.0,90.89,91.8,90.89,91.75,23800.0
2014-07-01 13:30:00,91.73,92.04,91.58,92.04,25200.0,91.73,92.04,91.58,92.04,25200.0
2014-07-01 14:00:00,92.06,92.24,92.0,92.02,23700.0,92.06,92.24,92.0,92.02,23700.0
2014-07-01 14:30:00,91.98,92.13,91.86,92.13,42900.0,91.98,92.13,91.86,92.13,42900.0
2014-07-01 15:00:00,92.06,92.11,91.54,91.65,32000.0,92.06,92.11,91.54,91.65,32000.0
2014-07-01 15:30:00,91.69,92.02,91.35,91.48,78500.0,91.69,92.02,91.35,91.48,78500.0
2014-07-02 09:30:00,91.65,92.98,91.44,92.75,78200.0,91.65,92.98,91.44,92.75,78200.0
2014-07-02 10:00:00,92.75,92.81,91.71,92.33,34400.0,92.75,92.81,91.71,92.33,34400.0
2014-07-02 10:30:00,92.31,93.0,92.13,92.99,53400.0,92.31,93.0,92.13,92.99,53400.0
2014-07-02 11:00:00,92.92,93.04,92.21,92.83,52000.0,92.92,93.04,92.21,92.83,52000.0
2014-07-02 11:30:00,92.82,93.0,92.63,92.64,23800.0,92.82,93.0,92.63,92.64,23800.0
2014-07-02 12:00:00,92.61,92.9,92.55,92.69,19000.0,92.61,92.9,92.55,92.69,19000.0
2014-07-02 12:30:00,92.58,92.6,91.72,91.75,50700.0,92.58,92.6,91.72,91.75,50700.0
2014-07-02 13:00:00,91.76,92.04,91.13,91.89,80600.0,91.76,92.04,91.13,91.89,80600.0
2014-07-02 13:30:00,91.83,91.91,91.29,91.44,18000.0,91.83,91.91,91.29,91.44,18000.0
2014-07-02 14:00:00,91.44,91.44,90.87,90.91,16700.0,91.44,91.44,90.87,90.91,16700.0
2014-07-02 14:30:00,90.92,91.15,90.86,90.97,19900.0,90.92,91.15,90.86,90.97,19900.0
2014-07-02 15:00:00,90.96,91.51,90.96,91.36,25400.0,90.96,91.51,90.96,91.36,25400.0
2014-07-02 15:30:00,91.37,91.52,91.25,91.43,64000.0,91.37,91.52,91.25,91.43,64000.0
2014-07-03 09:30:00,91.89,92.29,90.59,90.82,34400.0,91.89,92.29,90.59,90.82,34400.0
2014-07-03 10:00:00,90.79,91.79,90.79,91.78,56000.0,90.79,91.79,90.79,91.78,56000.0
2014-07-03 10:30:00,91.75,91.85,91.15,91.29,28200.0,91.75,91.85,91.15,91.29,28200.0
2014-07-03 11:00:00,91.36,91.62,91.24,91.31,31700.0,91.36,91.62,91.24,91.31,31700.0
2014-07-03 11:30:00,91.37,91.38,90.76,90.94,20400.0,91.37,91.38,90.76,90.94,20400.0
2014-07-03 12:00:00,90.99,91.49,90.99,91.35,45900.0,90.99,91.49,90.99,91.35,45900.0
2014-07-03 12:30:00,91.4,91.45,90.53,90.59,97500.0,91.4,91.45,90.53,90.59,97500.0
2014-07-07 09:30:00,90.55,91.61,90.51,91.31,42600.0,90.55,91.61,90.51,91.31,42600.0
2014-07-07 10:00:00,91.26,91.7,90.88,91.62,29500.0,91.26,91.7,90.88,91.62,29500.0
2014-07-07 10:30:00,91.59,91.72,91.29,91.61,68100.0,91.59,91.72,91.29,91.61,68100.0
2014-07-07 11:00:00,91.6,91.79,91.39,91.48,66700.0,91.6,91.79,91.39,91.48,66700.0
2014-07-07 11:30:00,91.49,91.53,90.8,90.86,49100.0,91.49,91.53,90.8,90.86,49100.0
2014-07-07 12:00:00,90.82,91.04,90.4,90.95,23500.0,90.82,91.04,90.4,90.95,23500.0
2014-07-07 12:30:00,90.97,91.1,90.69,90.83,25200.0,90.97,91.1,90.69,90.83,25200.0
2014-07-07 13:00:00,90.91,90.96,90.15,90.19,29300.0,90.91,90.96,90.15,90.19,29300.0
2014-07-07 13:30:00,90.21,90.57,90.14,90.3,34600.0,90.21,90.57,90.14,90.3,34600.0
2014-07-07 14:00:00,90.29,90.45,90.11,90.24,28900.0,90.29,90.45,90.11,90.24,28900.0
2014-07-07 14:30:00,90.24,90.57,90.08,90.46,31100.0,90.24,90.57,90.08,90.46,31100.0
2014-07-07 15:00:00,90.41,90.64,90.29,90.39,39200.0,90.41,90.64,90.29,90.39,39200.0
2014-07-07 15:30:00,90.34,90.38,89.76,90.14,146900.0,90.34,90.38,89.76,90.14,146900.0
2014-07-08 09:30:00,90.32,90.7,89.2,89.36,64800.0,90.32,90.7,89.2,89.36,64800.0
2014-07-08 10:00:00,89.36,90.06,89.27,89.65,45900.0,89.36,90.06,89.27,89.65,45900.0
2014-07-08 10:30:00,89.65,90.69,89.38,90.69,102800.0,89.65,90.69,89.38,90.69,102800.0
2014-07-08 11:00:00,90.73,91.16,90.63,90.68,76700.0,90.73,91.16,90.63,90.68,76700.0
2014-07-08 11:30:00,90.59,91.71,90.59,91.6,68700.0,90.59,91.71,90.59,91.6,68700.0
2014-07-08 12:00:00,91.77,92.71,91.75,92.56,46400.0,91.77,92.71,91.75,92.56,46400.0
2014-07-08 12:30:00,92.57,93.05,92.46,92.81,25300.0,92.57,93.05,92.46,92.81,25300.0
2014-07-08 13:00:00,92.76,93.06,92.35,92.98,28200.0,92.76,93.06,92.35,92.98,28200.0
2014-07-08 13:30:00,92.98,93.66,92.91,92.91,64900.0,92.98,93.66,92.91,92.91,64900.0
2014-07-08 14:00:00,92.88,92.9,92.36,92.62,26500.0,92.88,92.9,92.36,92.62,26500.0
2014-07-08 14:30:00,92.64,92.9,92.3,92.84,27200.0,92.64,92.9,92.3,92.84,27200.0
2014-07-08 15:00:00,92.89,93.32,92.82,93.19,51300.0,92.89,93.32,92.82,93.19,51300.0
2014-07-08 15:30:00,93.19,93.45,92.7,93.01,129200.0,93.19,93.45,92.7,93.01,129200.0
2014-07-09 09:30:00,93.09,93.35,91.07,91.13,57800.0,93.09,93.35,91.07,91.13,57800.0
2014-07-09 10:00:00,91.06,92.51,91.0,92.51,80900.0,91.06,92.51,91.0,92.51,80900.0
2014-07-09 10:30:00,92.37,93.57,92.18,93.47,33500.0,92.37,93.57,92.18,93.47,33500.0
2014-07-09 11:00:00,93.52,93.55,92.65,93.48,42000.0,93.52,93.55,92.65,93.48,42000.0
2014-07-09 11:30:00,93.49,93.49,92.62,93.01,14700.0,93.49,93.49,92.62,93.01,14700.0
2014-07-09 12:00:00,93.01,93.41,92.99,93.08,41600.0,93.01,93.41,92.99,93.08,41600.0
2014-07-09 12:30:00,93.12,93.12,92.87,92.99,18000.0,93.12,93.12,92.87,92.99,18000.0
2014-07-09 13:00:00,92.96,93.07,92.72,92.77,19700.0,92.96,93.07,92.72,92.77,19700.0
2014-07-09 13:30:00,92.77,92.92,92.75,92.75,18100.0,92.77,92.92,92.75,92.75,18100.0
2014-07-09 14:00:00,92.7,92.96,92.39,92.88,25200.0,92.7,92.96,92.39,92.88,25200.0
2014-07-09 14:30:00,92.84,92.89,92.54,92.56,13100.0,92.84,92.89,92.54,92.56,13100.0
2014-07-09 15:00:00,92.48,92.81,92.48,92.71,22800.0,92.48,92.81,92.48,92.71,22800.0
2014-07-09 15:30:00,92.75,93.21,92.57,93.16,71300.0,92.75,93.21,92.57,93.16,71300.0
2014-07-10 09:30:00,92.46,92.69,91.14,91.46,38500.0,92.46,92.69,91.14,91.46,38500.0
2014-07-10 10:00:00,91.53,92.64,91.5,92.6,27300.0,91.53,92.64,91.5,92.6,27300.0
2014-07-10 10:30:00,92.62,92.87,92.08,92.61,46800.0,92.62,92.87,92.08,92.61,46800.0
2014-07-10 11:00:00,92.7,92.85,92.37,92.42,22400.0,92.7,92.85,92.37,92.42,22400.0
2014-07-10 11:30:00,92.46,93.15,92.37,92.74,30000.0,92.46,93.15,92.37,92.74,30000.0
2014-07-10 12:00:00,92.68,93.06,92.58,92.97,7800.0,92.68,93.06,92.58,92.97,7800.0
2014-07-10 12:30:00,93.02,93.07,92.65,92.72,16300.0,93.02,93.07,92.65,92.72,16300.0
2014-07-10 13:00:00,92.81,93.56,92.73,93.32,13100.0,92.81,93.56,92.73,93.32,13100.0
2014-07-10 13:30:00,93.37,93.76,93.36,93.59,17100.0,93.37,93.76,93.36,93.59,17100.0
2014-07-10 14:00:00,93.61,93.8,93.49,93.59,17700.0,93.61,93.8,93.49,93.59,17700.0
2014-07-10 14:30:00,93.54,93.58,92.94,93.1,17500.0,93.54,93.58,92.94,93.1,17500.0
2014-07-10 15:00:00,93.02,93.23,92.68,93.23,23000.0,93.02,93.23,92.68,93.23,23000.0
2014-07-10 15:30:00,93.16,93.28,92.91,92.96,50700.0,93.16,93.28,92.91,92.96,50700.0
2014-07-11 09:30:00,93.09,93.82,91.86,92.65,16900.0,93.09,93.82,91.86,92.65,16900.0
2014-07-11 10:00:00,92.61,92.96,92.05,92.53,17200.0,92.61,92.96,92.05,92.53,17200.0
2014-07-11 10:30:00,92.48,92.66,92.14,92.6,26200.0,92.48,92.66,92.14,92.6,26200.0
2014-07-11 11:00:00,92.59,92.72,92.11,92.26,15500.0,92.59,92.72,92.11,92.26,15500.0
2014-07-11 11:30:00,92.28,92.51,92.11,92.13,5500.0,92.28,92.51,92.11,92.13,5500.0
2014-07-11 12:00:00,92.18,92.51,92.18,92.3,4800.0,92.18,92.51,92.18,92.3,4800.0
2014-07-11 12:30:00,92.26,92.56,92.16,92.56,3900.0,92.26,92.56,92.16,92.56,3900.0
2014-07-11 13:00:00,92.64,93.17,92.62,93.07,11400.0,92.64,93.17,92.62,93.07,11400.0
2014-07-11 13:30:00,92.98,92.98,92.69,92.87,6400.0,92.98,92.98,92.69,92.87,6400.0
2014-07-11 14:00:00,92.87,93.09,92.85,93.02,20100.0,92.87,93.09,92.85,93.02,20100.0
2014-07-11 14:30:00,92.98,93.12,92.78,93.0,19300.0,92.98,93.12,92.78,93.0,19300.0
2014-07-11 15:00:00,92.99,93.25,92.91,93.2,31100.0,92.99,93.25,92.91,93.2,31100.0
2014-07-11 15:30:00,93.2,93.43,93.13,93.29,68100.0,93.2,93.43,93.13,93.29,68100.0
2014-07-14 09:30:00,94.0,94.0,92.4,92.77,45700.0,94.0,94.0,92.4,92.77,45700.0
2014-07-14 10:00:00,92.85,92.85,92.32,92.32,34300.0,92.85,92.85,92.32,92.32,34300.0
2014-07-14 10:30:00,92.33,93.09,92.3,92.83,19400.0,92.33,93.09,92.3,92.83,19400.0
2014-07-14 11:00:00,92.83,93.11,92.71,92.89,14300.0,92.83,93.11,92.71,92.89,14300.0
2014-07-14 11:30:00,92.98,92.99,92.48,92.59,13200.0,92.98,92.99,92.48,92.59,13200.0
2014-07-14 12:00:00,92.61,92.95,92.57,92.9,16500.0,92.61,92.95,92.57,92.9,16500.0
2014-07-14 12:30:00,92.85,92.86,92.26,92.34,16400.0,92.85,92.86,92.26,92.34,16400.0
2014-07-14 13:00:00,92.41,92.76,92.38,92.75,12200.0,92.41,92.76,92.38,92.75,12200.0
2014-07-14 13:30:00,92.75,92.88,92.62,92.72,10600.0,92.75,92.88,92.62,92.72,10600.0
2014-07-14 14:00:00,92.69,92.74,92.58,92.71,38600.0,92.69,92.74,92.58,92.71,38600.0
2014-07-14 14:30:00,92.73,92.98,92.72,92.87,10200.0,92.73,92.98,92.72,92.87,10200.0
2014-07-14 15:00:00,92.87,93.0,92.83,93.0,25900.0,92.87,93.0,92.83,93.0,25900.0
2014-07-14 15:30:00,93.01,93.34,92.97,93.1,61500.0,93.01,93.34,92.97,93.1,61500.0
2014-07-15 09:30:00,92.45,94.39,92.45,94.08,41700.0,92.45,94.39,92.45,94.08,41700.0
2014-07-15 10:00:00,94.15,94.4,93.02,93.02,82600.0,94.15,94.4,93.02,93.02,82600.0
2014-07-15 10:30:00,93.24,93.28,92.07,92.95,73600.0,93.24,93.28,92.07,92.95,73600.0
2014-07-15 11:00:00,92.9,93.33,92.41,93.14,112200.0,92.9,93.33,92.41,93.14,112200.0
2014-07-15 11:30:00,93.17,93.38,92.84,93.08,114200.0,93.17,93.38,92.84,93.08,114200.0
2014-07-15 12:00:00,93.01,93.64,93.0,93.48,186200.0,93.01,93.64,93.0,93.48,186200.0
2014-07-15 12:30:00,93.48,93.59,91.91,92.09,81100.0,93.48,93.59,91.91,92.09,81100.0
2014-07-15 13:00:00,92.1,92.64,92.0,92.24,14800.0,92.1,92.64,92.0,92.24,14800.0
2014-07-15 13:30:00,92.2,92.44,91.62,91.62,10800.0,92.2,92.44,91.62,91.62,10800.0
2014-07-15 14:00:00,91.75,92.06,91.66,91.78,12700.0,91.75,92.06,91.66,91.78,12700.0
2014-07-15 14:30:00,91.69,91.96,91.65,91.88,16800.0,91.69,91.96,91.65,91.88,16800.0
2014-07-15 15:00:00,91.85,91.89,91.3,91.54,22600.0,91.85,91.89,91.3,91.54,22600.0
2014-07-15 15:30:00,91.49,91.51,91.19,91.43,56900.0,91.49,91.51,91.19,91.43,56900.0
2014-07-16 09:30:00,92.14,92.33,90.81,91.52,33400.0,92.14,92.33,90.81,91.52,33400.0
2014-07-16 10:00:00,91.61,91.89,91.0,91.28,31300.0,91.61,91.89,91.0,91.28,31300.0
2014-07-16 10:30:00,91.27,91.48,90.54,90.85,51900.0,91.27,91.48,90.54,90.85,51900.0
2014-07-16 11:00:00,90.85,91.49,90.64,90.77,38100.0,90.85,91.49,90.64,90.77,38100.0
2014-07-16 11:30:00,90.74,90.81,90.3,90.7,16100.0,90.74,90.81,90.3,90.7,16100.0
2014-07-16 12:00:00,90.68,91.49,90.59,91.28,35000.0,90.68,91.49,90.59,91.28,35000.0
2014-07-16 12:30:00,91.29,91.49,91.21,91.45,18200.0,91.29,91.49,91.21,91.45,18200.0
2014-07-16 13:00:00,91.4,91.45,90.65,90.77,12100.0,91.4,91.45,90.65,90.77,12100.0
2014-07-16 13:30:00,90.78,90.89,90.47,90.83,13500.0,90.78,90.89,90.47,90.83,13500.0
2014-07-16 14:00:00,90.76,90.98,90.5,90.51,14400.0,90.76,90.98,90.5,90.51,14400.0
2014-07-16 14:30:00,90.55,90.69,90.19,90.33,18800.0,90.55,90.69,90.19,90.33,18800.0
2014-07-16 15:00:00,90.4,90.87,90.24,90.81,19200.0,90.4,90.87,90.24,90.81,19200.0
2014-07-16 15:30:00,90.82,90.87,90.38,90.69,38700.0,90.82,90.87,90.38,90.69,38700.0
2014-07-17 09:30:00,90.45,91.35,89.76,90.96,31400.0,90.45,91.35,89.76,90.96,31400.0
2014-07-17 10:00:00,90.98,91.18,90.59,90.9,20200.0,90.98,91.18,90.59,90.9,20200.0
2014-07-17 10:30:00,91.04,91.24,90.69,91.17,37300.0,91.04,91.24,90.69,91.17,37300.0
2014-07-17 11:00:00,91.13,91.13,90.05,90.38,23200.0,91.13,91.13,90.05,90.38,23200.0
2014-07-17 11:30:00,90.3,90.69,90.2,90.36,17900.0,90.3,90.69,90.2,90.36,17900.0
2014-07-17 12:00:00,90.41,90.55,89.99,90.43,20600.0,90.41,90.55,89.99,90.43,20600.0
2014-07-17 12:30:00,90.4,90.53,90.07,90.19,12100.0,90.4,90.53,90.07,90.19,12100.0
2014-07-17 13:00:00,90.19,90.37,90.0,90.09,16600.0,90.19,90.37,90.0,90.09,16600.0
2014-07-17 13:30:00,90.14,90.29,89.96,90.08,19600.0,90.14,90.29,89.96,90.08,19600.0
2014-07-17 14:00:00,90.08,90.35,89.91,90.02,34100.0,90.08,90.35,89.91,90.02,34100.0
2014-07-17 14:30:00,90.11,90.37,90.02,90.06,12600.0,90.11,90.37,90.02,90.06,12600.0
2014-07-17 15:00:00,90.05,90.12,89.54,89.54,38500.0,90.05,90.12,89.54,89.54,38500.0
2014-07-17 15:30:00,89.66,89.81,89.36,89.73,60700.0,89.66,89.81,89.36,89.73,60700.0
2014-07-18 09:30:00,89.81,91.58,89.81,91.47,39200.0,89.81,91.58,89.81,91.47,39200.0
2014-07-18 10:00:00,91.47,91.47,90.55,90.73,27300.0,91.47,91.47,90.55,90.73,27300.0
2014-07-18 10:30:00,90.69,90.99,90.62,90.89,21100.0,90.69,90.99,90.62,90.89,21100.0
2014-07-18 11:00:00,90.98,91.12,90.54,90.99,19200.0,90.98,91.12,90.54,90.99,19200.0
2014-07-18 11:30:00,91.02,91.39,90.98,91.06,30200.0,91.02,91.39,90.98,91.06,30200.0
2014-07-18 12:00:00,91.06,91.13,90.74,90.74,19200.0,91.06,91.13,90.74,90.74,19200.0
2014-07-18 12:30:00,90.8,90.87,90.36,90.73,13800.0,90.8,90.87,90.36,90.73,13800.0
2014-07-18 13:00:00,90.72,90.72,90.01,90.38,35600.0,90.72,90.72,90.01,90.38,35600.0
2014-07-18 13:30:00,90.39,90.83,90.32,90.73,10400.0,90.39,90.83,90.32,90.73,10400.0
2014-07-18 14:00:00,90.69,91.1,90.4,91.1,10600.0,90.69,91.1,90.4,91.1,10600.0
2014-07-18 14:30:00,91.07,91.15,90.87,90.9,32700.0,91.07,91.15,90.87,90.9,32700.0
2014-07-18 15:00:00,90.91,91.63,90.9,91.63,45800.0,90.91,91.63,90.9,91.63,45800.0
2014-07-18 15:30:00,91.61,91.62,91.24,91.54,151300.0,91.61,91.62,91.24,91.54,151300.0
2014-07-21 09:30:00,90.98,90.98,89.97,90.14,18900.0,90.98,90.98,89.97,90.14,18900.0
2014-07-21 10:00:00,90.08,90.72,89.6,90.72,55400.0,90.08,90.72,89.6,90.72,55400.0
2014-07-21 10:30:00,90.58,91.24,90.56,91.04,48400.0,90.58,91.24,90.56,91.04,48400.0
2014-07-21 11:00:00,91.04,91.81,91.01,91.81,23400.0,91.04,91.81,91.01,91.81,23400.0
2014-07-21 11:30:00,91.8,91.8,91.31,91.59,10200.0,91.8,91.8,91.31,91.59,10200.0
2014-07-21 12:00:00,91.56,91.89,91.56,91.86,10900.0,91.56,91.89,91.56,91.86,10900.0
2014-07-21 12:30:00,91.78,91.94,91.38,91.38,6600.0,91.78,91.94,91.38,91.38,6600.0
2014-07-21 13:00:00,91.32,91.75,91.3,91.74,15800.0,91.32,91.75,91.3,91.74,15800.0
2014-07-21 13:30:00,91.7,92.13,91.64,91.94,14900.0,91.7,92.13,91.64,91.94,14900.0
2014-07-21 14:00:00,91.86,92.16,91.83,92.06,14400.0,91.86,92.16,91.83,92.06,14400.0
2014-07-21 14:30:00,92.06,92.16,91.84,91.98,81000.0,92.06,92.16,91.84,91.98,81000.0
2014-07-21 15:00:00,91.97,92.17,91.77,92.14,38800.0,91.97,92.17,91.77,92.14,38800.0
2014-07-21 15:30:00,92.1,92.19,91.9,91.97,72200.0,92.1,92.19,91.9,91.97,72200.0
2014-07-22 09:30:00,92.56,93.97,92.49,93.17,17300.0,92.56,93.97,92.49,93.17,17300.0
2014-07-22 10:00:00,93.24,93.98,92.69,93.34,13200.0,93.24,93.98,92.69,93.34,13200.0
2014-07-22 10:30:00,93.14,93.2,92.1,92.28,22400.0,93.14,93.2,92.1,92.28,22400.0
2014-07-22 11:00:00,92.29,92.57,91.99,92.21,9500.0,92.29,92.57,91.99,92.21,9500.0
2014-07-22 11:30:00,92.2,92.2,91.93,92.02,21900.0,92.2,92.2,91.93,92.02,21900.0
2014-07-22 12:00:00,92.02,92.83,91.96,92.65,33900.0,92.02,92.83,91.96,92.65,33900.0
2014-07-22 12:30:00,92.55,92.63,92.4,92.48,8000.0,92.55,92.63,92.4,92.48,8000.0
2014-07-22 13:00:00,92.54,92.64,92.43,92.58,15100.0,92.54,92.64,92.43,92.58,15100.0
2014-07-22 13:30:00,92.51,92.66,92.35,92.5,26900.0,92.51,92.66,92.35,92.5,26900.0
2014-07-22 14:00:00,92.5,92.59,92.04,92.3,25800.0,92.5,92.59,92.04,92.3,25800.0
2014-07-22 14:30:00,92.25,92.5,92.18,92.42,31600.0,92.25,92.5,92.18,92.42,31600.0
2014-07-22 15:00:00,92.39,92.83,92.34,92.82,23800.0,92.39,92.83,92.34,92.82,23800.0
2014-07-22 15:30:00,92.74,93.38,92.74,93.25,76600.0,92.74,93.38,92.74,93.25,76600.0
2014-07-23 09:30:00,93.83,95.73,92.51,94.99,29500.0,93.83,95.73,92.51,94.99,29500.0
2014-07-23 10:00:00,94.98,94.98,93.48,93.61,21100.0,94.98,94.98,93.48,93.61,21100.0
2014-07-23 10:30:00,93.63,94.28,93.25,93.37,47200.0,93.63,94.28,93.25,93.37,47200.0
2014-07-23 11:00:00,93.46,93.67,93.0,93.06,22300.0,93.46,93.67,93.0,93.06,22300.0
2014-07-23 11:30:00,93.18,93.56,93.04,93.37,12600.0,93.18,93.56,93.04,93.37,12600.0
2014-07-23 12:00:00,93.44,93.46,93.0,93.15,7300.0,93.44,93.46,93.0,93.15,7300.0
2014-07-23 12:30:00,93.12,93.35,93.0,93.13,13300.0,93.12,93.35,93.0,93.13,13300.0
2014-07-23 13:00:00,93.31,93.38,93.11,93.29,2800.0,93.31,93.38,93.11,93.29,2800.0
2014-07-23 13:30:00,93.27,93.62,93.12,93.55,11900.0,93.27,93.62,93.12,93.55,11900.0
2014-07-23 14:00:00,93.47,93.74,93.38,93.74,6300.0,93.47,93.74,93.38,93.74,6300.0
2014-07-23 14:30:00,93.66,93.89,93.52,93.61,8700.0,93.66,93.89,93.52,93.61,8700.0
2014-07-23 15:00:00,93.76,94.0,93.7,94.0,22000.0,93.76,94.0,93.7,94.0,22000.0
2014-07-23 15:30:00,93.99,94.02,93.63,93.79,84300.0,93.99,94.02,93.63,93.79,84300.0
2014-07-24 09:30:00,93.78,94.67,92.94,93.06,16700.0,93.78,94.67,92.94,93.06,16700.0
2014-07-24 10:00:00,93.0,93.47,92.87,92.99,26000.0,93.0,93.47,92.87,92.99,26000.0
2014-07-24 10:30:00,93.03,93.18,92.95,93.03,13800.0,93.03,93.18,92.95,93.03,13800.0
2014-07-24 11:00:00,93.01,93.73,93.01,93.7,26300.0,93.01,93.73,93.01,93.7,26300.0
2014-07-24 11:30:00,93.7,93.74,93.33,93.39,2400.0,93.7,93.74,93.33,93.39,2400.0
2014-07-24 12:00:00,93.37,93.46,93.24,93.32,21900.0,93.37,93.46,93.24,93.32,21900.0
2014-07-24 12:30:00,93.35,93.61,93.3,93.45,14200.0,93.35,93.61,93.3,93.45,14200.0
2014-07-24 13:00:00,93.34,93.44,92.93,93.03,9700.0,93.34,93.44,92.93,93.03,9700.0
2014-07-24 13:30:00,93.08,93.17,92.95,93.05,9100.0,93.08,93.17,92.95,93.05,9100.0
2014-07-24 14:00:00,93.06,93.22,92.79,92.79,25100.0,93.06,93.22,92.79,92.79,25100.0
2014-07-24 14:30:00,92.9,92.99,92.66,92.68,12500.0,92.9,92.99,92.66,92.68,12500.0
2014-07-24 15:00:00,92.67,92.7,92.15,92.25,13700.0,92.67,92.7,92.15,92.25,13700.0
2014-07-24 15:30:00,92.25,92.51,92.18,92.33,43000.0,92.25,92.51,92.18,92.33,43000.0
2014-07-25 09:30:00,92.0,92.25,91.38,92.22,14900.0,92.0,92.25,91.38,92.22,14900.0
2014-07-25 10:00:00,92.21,92.21,91.25,91.29,16400.0,92.21,92.21,91.25,91.29,16400.0
2014-07-25 10:30:00,91.34,91.37,90.77,90.92,21100.0,91.34,91.37,90.77,90.92,21100.0
2014-07-25 11:00:00,90.95,91.04,90.42,90.7,12000.0,90.95,91.04,90.42,90.7,12000.0
2014-07-25 11:30:00,90.8,91.18,90.77,90.92,10800.0,90.8,91.18,90.77,90.92,10800.0
2014-07-25 12:00:00,90.91,91.14,90.74,90.74,5800.0,90.91,91.14,90.74,90.74,5800.0
2014-07-25 12:30:00,90.75,91.24,90.75,91.15,5800.0,90.75,91.24,90.75,91.15,5800.0
2014-07-25 13:00:00,91.14,91.21,90.83,90.99,6800.0,91.14,91.21,90.83,90.99,6800.0
2014-07-25 13:30:00,91.06,91.06,90.62,90.63,7600.0,91.06,91.06,90.62,90.63,7600.0
2014-07-25 14:00:00,90.62,91.26,90.62,91.11,10100.0,90.62,91.26,90.62,91.11,10100.0
2014-07-25 14:30:00,91.21,91.33,91.07,91.3,11400.0,91.21,91.33,91.07,91.3,11400.0
2014-07-25 15:00:00,91.33,91.46,91.25,91.38,21400.0,91.33,91.46,91.25,91.38,21400.0
2014-07-25 15:30:00,91.31,92.11,91.24,91.64,88600.0,91.31,92.11,91.24,91.64,88600.0
2014-07-28 09:30:00,92.0,92.03,90.51,91.14,19700.0,92.0,92.03,90.51,91.14,19700.0
2014-07-28 10:00:00,91.4,91.4,90.03,90.08,40500.0,91.4,91.4,90.03,90.08,40500.0
2014-07-28 10:30:00,90.08,90.62,89.92,90.39,21400.0,90.08,90.62,89.92,90.39,21400.0
2014-07-28 11:00:00,90.48,91.76,90.27,91.72,12200.0,90.48,91.76,90.27,91.72,12200.0
2014-07-28 11:30:00,91.71,91.87,90.24,90.27,20100.0,91.71,91.87,90.24,90.27,20100.0
2014-07-28 12:00:00,90.38,90.86,90.17,90.82,20200.0,90.38,90.86,90.17,90.82,20200.0
2014-07-28 12:30:00,90.81,91.11,90.79,91.06,18700.0,90.81,91.11,90.79,91.06,18700.0
2014-07-28 13:00:00,90.9,91.23,90.86,90.98,7500.0,90.9,91.23,90.86,90.98,7500.0
2014-07-28 13:30:00,91.05,91.34,90.89,91.17,11900.0,91.05,91.34,90.89,91.17,11900.0
2014-07-28 14:00:00,91.08,91.09,90.77,90.97,15000.0,91.08,91.09,90.77,90.97,15000.0
2014-07-28 14:30:00,91.02,91.1,90.66,91.09,9400.0,91.02,91.1,90.66,91.09,9400.0
2014-07-28 15:00:00,91.09,91.24,90.8,91.07,14500.0,91.09,91.24,90.8,91.07,14500.0
2014-07-28 15:30:00,91.05,91.13,90.75,90.85,50900.0,91.05,91.13,90.75,90.85,50900.0
2014-07-29 09:30:00,95.0,99.9,94.0,99.05,315100.0,95.0,99.9,94.0,99.05,315100.0
2014-07-29 10:00:00,98.84,101.97,98.84,101.7,230500.0,98.84,101.97,98.84,101.7,230500.0
2014-07-29 10:30:00,101.65,102.27,100.2,101.34,117200.0,101.65,102.27,100.2,101.34,117200.0
2014-07-29 11:00:00,101.48,102.0,100.05,100.06,113500.0,101.48,102.0,100.05,100.06,113500.0
2014-07-29 11:30:00,100.09,100.71,99.19,100.19,93900.0,100.09,100.71,99.19,100.19,93900.0
2014-07-29 12:00:00,100.29,100.56,98.1,98.1,106100.0,100.29,100.56,98.1,98.1,106100.0
2014-07-29 12:30:00,98.01,98.4,97.1,98.11,67200.0,98.01,98.4,97.1,98.11,67200.0
2014-07-29 13:00:00,98.11,98.59,97.45,98.18,37800.0,98.11,98.59,97.45,98.18,37800.0
2014-07-29 13:30:00,98.19,98.5,97.75,98.0,44500.0,98.19,98.5,97.75,98.0,44500.0
2014-07-29 14:00:00,98.01,98.47,97.02,97.55,45200.0,98.01,98.47,97.02,97.55,45200.0
2014-07-29 14:30:00,97.49,98.12,97.35,97.98,26600.0,97.49,98.12,97.35,97.98,26600.0
2014-07-29 15:00:00,97.94,98.71,97.82,98.02,73500.0,97.94,98.71,97.82,98.02,73500.0
2014-07-29 15:30:00,98.01,98.89,97.56,98.25,169700.0,98.01,98.89,97.56,98.25,169700.0
2014-07-30 09:30:00,99.47,101.82,97.05,97.11,120500.0,99.47,101.82,97.05,97.11,120500.0
2014-07-30 10:00:00,97.11,97.56,95.78,95.9,113300.0,97.11,97.56,95.78,95.9,113300.0
2014-07-30 10:30:00,95.9,95.9,94.85,94.85,53500.0,95.9,95.9,94.85,94.85,53500.0
2014-07-30 11:00:00,94.92,95.32,93.55,93.75,134200.0,94.92,95.32,93.55,93.75,134200.0
2014-07-30 11:30:00,93.8,94.65,93.72,94.38,96500.0,93.8,94.65,93.72,94.38,96500.0
2014-07-30 12:00:00,94.41,94.74,94.28,94.64,54900.0,94.41,94.74,94.28,94.64,54900.0
2014-07-30 12:30:00,94.65,95.08,94.47,95.0,54300.0,94.65,95.08,94.47,95.0,54300.0
2014-07-30 13:00:00,94.98,95.04,94.05,94.27,43100.0,94.98,95.04,94.05,94.27,43100.0
2014-07-30 13:30:00,94.26,94.58,94.05,94.05,33900.0,94.26,94.58,94.05,94.05,33900.0
2014-07-30 14:00:00,94.06,94.48,93.83,93.96,111900.0,94.06,94.48,93.83,93.96,111900.0
2014-07-30 14:30:00,93.99,94.0,93.1,93.29,48700.0,93.99,94.0,93.1,93.29,48700.0
2014-07-30 15:00:00,93.22,93.7,92.83,93.35,67100.0,93.22,93.7,92.83,93.35,67100.0
2014-07-30 15:30:00,93.32,93.58,93.08,93.27,130500.0,93.32,93.58,93.08,93.27,130500.0
2014-07-31 09:30:00,92.72,93.24,90.65,90.95,74900.0,92.72,93.24,90.65,90.95,74900.0
2014-07-31 10:00:00,90.9,91.27,90.47,91.2,43200.0,90.9,91.27,90.47,91.2,43200.0
2014-07-31 10:30:00,91.04,91.07,90.06,90.19,69400.0,91.04,91.07,90.06,90.19,69400.0
2014-07-31 11:00:00,90.2,90.87,89.81,89.88,47500.0,90.2,90.87,89.81,89.88,47500.0
2014-07-31 11:30:00,89.89,90.16,89.54,89.62,49300.0,89.89,90.16,89.54,89.62,49300.0
2014-07-31 12:00:00,89.54,90.15,89.36,89.88,54000.0,89.54,90.15,89.36,89.88,54000.0
2014-07-31 12:30:00,89.92,91.0,89.78,90.99,39500.0,89.92,91.0,89.78,90.99,39500.0
2014-07-31 13:00:00,91.0,91.35,90.5,91.08,30200.0,91.0,91.35,90.5,91.08,30200.0
2014-07-31 13:30:00,91.0,91.42,90.9,91.36,23300.0,91.0,91.42,90.9,91.36,23300.0
2014-07-31 14:00:00,91.35,91.74,91.16,91.62,28400.0,91.35,91.74,91.16,91.62,28400.0
2014-07-31 14:30:00,91.66,91.66,91.0,91.0,22700.0,91.66,91.66,91.0,91.0,22700.0
2014-07-31 15:00:00,90.97,91.46,90.73,90.82,36200.0,90.97,91.46,90.73,90.82,36200.0
2014-07-31 15:30:00,90.86,91.48,90.86,90.94,89500.0,90.86,91.48,90.86,90.94,89500.0
2014-08-01 09:30:00,90.64,90.93,89.36,90.21,62400.0,90.64,90.93,89.36,90.21,62400.0
2014-08-01 10:00:00,90.16,90.86,89.69,90.48,61500.0,90.16,90.86,89.69,90.48,61500.0
2014-08-01 10:30:00,90.34,90.4,89.68,90.07,63900.0,90.34,90.4,89.68,90.07,63900.0
2014-08-01 11:00:00,89.96,90.1,88.51,89.13,42300.0,89.96,90.1,88.51,89.13,42300.0
2014-08-01 11:30:00,89.0,89.38,88.52,88.72,27000.0,89.0,89.38,88.52,88.72,27000.0
2014-08-01 12:00:00,88.6,88.92,88.52,88.74,39500.0,88.6,88.92,88.52,88.74,39500.0
2014-08-01 12:30:00,88.85,89.09,88.52,88.67,27200.0,88.85,89.09,88.52,88.67,27200.0
2014-08-01 13:00:00,88.85,89.54,88.71,89.5,27600.0,88.85,89.54,88.71,89.5,27600.0
2014-08-01 13:30:00,89.5,89.62,88.9,89.17,24500.0,89.5,89.62,88.9,89.17,24500.0
2014-08-01 14:00:00,89.25,89.69,89.06,89.58,23400.0,89.25,89.69,89.06,89.58,23400.0
2014-08-01 14:30:00,89.59,89.77,89.47,89.72,28400.0,89.59,89.77,89.47,89.72,28400.0
2014-08-01 15:00:00,89.71,89.73,89.4,89.44,44400.0,89.71,89.73,89.4,89.44,44400.0
2014-08-01 15:30:00,89.46,89.62,88.89,89.51,92500.0,89.46,89.62,88.89,89.51,92500.0
2014-08-04 09:30:00,89.78,90.59,89.01,89.99,23900.0,89.78,90.59,89.01,89.99,23900.0
2014-08-04 10:00:00,89.9,90.79,89.36,89.97,29800.0,89.9,90.79,89.36,89.97,29800.0
2014-08-04 10:30:00,89.83,89.85,89.27,89.57,53200.0,89.83,89.85,89.27,89.57,53200.0
2014-08-04 11:00:00,89.58,89.63,88.7,89.15,59600.0,89.58,89.63,88.7,89.15,59600.0
2014-08-04 11:30:00,89.13,89.38,89.0,89.15,16100.0,89.13,89.38,89.0,89.15,16100.0
2014-08-04 12:00:00,89.12,89.15,88.85,89.15,21400.0,89.12,89.15,88.85,89.15,21400.0
2014-08-04 12:30:00,89.1,89.13,88.83,89.13,24800.0,89.1,89.13,88.83,89.13,24800.0
2014-08-04 13:00:00,89.12,89.13,88.8,88.9,22100.0,89.12,89.13,88.8,88.9,22100.0
2014-08-04 13:30:00,88.98,89.47,88.97,89.3,13000.0,88.98,89.47,88.97,89.3,13000.0
2014-08-04 14:00:00,89.3,89.93,89.3,89.86,47400.0,89.3,89.93,89.3,89.86,47400.0
2014-08-04 14:30:00,89.87,90.0,89.66,89.95,55700.0,89.87,90.0,89.66,89.95,55700.0
2014-08-04 15:00:00,89.95,90.13,89.88,90.03,31200.0,89.95,90.13,89.88,90.03,31200.0
2014-08-04 15:30:00,90.03,90.25,89.94,90.01,69200.0,90.03,90.25,89.94,90.01,69200.0
2014-08-05 09:30:00,89.44,90.29,89.08,89.62,23600.0,89.44,90.29,89.08,89.62,23600.0
2014-08-05 10:00:00,89.49,90.8,89.41,90.45,14100.0,89.49,90.8,89.41,90.45,14100.0
2014-08-05 10:30:00,90.41,90.74,90.29,90.47,36200.0,90.41,90.74,90.29,90.47,36200.0
2014-08-05 11:00:00,90.48,90.63,90.16,90.5,28100.0,90.48,90.63,90.16,90.5,28100.0
2014-08-05 11:30:00,90.5,90.78,90.37,90.37,13700.0,90.5,90.78,90.37,90.37,13700.0
2014-08-05 12:00:00,90.5,90.59,90.16,90.43,12200.0,90.5,90.59,90.16,90.43,12200.0
2014-08-05 12:30:00,90.45,90.66,90.31,90.39,18300.0,90.45,90.66,90.31,90.39,18300.0
2014-08-05 13:00:00,90.5,90.53,90.03,90.38,18900.0,90.5,90.53,90.03,90.38,18900.0
2014-08-05 13:30:00,90.39,90.44,89.5,89.64,26500.0,90.39,90.44,89.5,89.64,26500.0
2014-08-05 14:00:00,89.62,89.77,89.28,89.64,42500.0,89.62,89.77,89.28,89.64,42500.0
2014-08-05 14:30:00,89.62,89.86,89.45,89.58,13300.0,89.62,89.86,89.45,89.58,13300.0
2014-08-05 15:00:00,89.51,89.66,89.32,89.46,22500.0,89.51,89.66,89.32,89.46,22500.0
2014-08-05 15:30:00,89.52,90.26,89.45,90.1,99100.0,89.52,90.26,89.45,90.1,99100.0
2014-08-06 09:30:00,89.76,90.84,89.37,90.12,23000.0,89.76,90.84,89.37,90.12,23000.0
2014-08-06 10:00:00,90.17,90.52,90.01,90.25,13800.0,90.17,90.52,90.01,90.25,13800.0
2014-08-06 10:30:00,90.35,90.65,90.03,90.61,17100.0,90.35,90.65,90.03,90.61,17100.0
2014-08-06 11:00:00,90.69,90.81,89.81,90.01,50000.0,90.69,90.81,89.81,90.01,50000.0
2014-08-06 11:30:00,89.91,90.41,89.76,89.83,88700.0,89.91,90.41,89.76,89.83,88700.0
2014-08-06 12:00:00,89.86,89.86,88.89,89.0,51800.0,89.86,89.86,88.89,89.0,51800.0
2014-08-06 12:30:00,89.11,89.19,88.85,88.9,36200.0,89.11,89.19,88.85,88.9,36200.0
2014-08-06 13:00:00,88.97,89.16,88.59,88.59,31100.0,88.97,89.16,88.59,88.59,31100.0
2014-08-06 13:30:00,88.62,88.93,88.33,88.47,26600.0,88.62,88.93,88.33,88.47,26600.0
2014-08-06 14:00:00,88.39,88.79,88.34,88.37,33000.0,88.39,88.79,88.34,88.37,33000.0
2014-08-06 14:30:00,88.37,88.59,88.06,88.49,36800.0,88.37,88.59,88.06,88.49,36800.0
2014-08-06 15:00:00,88.54,88.68,88.4,88.52,31600.0,88.54,88.68,88.4,88.52,31600.0
2014-08-06 15:30:00,88.44,88.71,88.37,88.62,60000.0,88.44,88.71,88.37,88.62,60000.0
2014-08-07 09:30:00,88.55,89.24,87.67,88.94,39800.0,88.55,89.24,87.67,88.94,39800.0
2014-08-07 10:00:00,88.96,89.0,87.78,88.58,29500.0,88.96,89.0,87.78,88.58,29500.0
2014-08-07 10:30:00,88.56,88.66,87.89,88.43,48200.0,88.56,88.66,87.89,88.43,48200.0
2014-08-07 11:00:00,88.42,88.53,87.67,87.84,25600.0,88.42,88.53,87.67,87.84,25600.0
2014-08-07 11:30:00,87.84,87.84,87.52,87.77,37600.0,87.84,87.84,87.52,87.77,37600.0
2014-08-07 12:00:00,87.75,87.77,87.29,87.59,19000.0,87.75,87.77,87.29,87.59,19000.0
2014-08-07 12:30:00,87.5,87.57,87.1,87.48,17300.0,87.5,87.57,87.1,87.48,17300.0
2014-08-07 13:00:00,87.49,87.57,87.28,87.56,21200.0,87.49,87.57,87.28,87.56,21200.0
2014-08-07 13:30:00,87.5,87.56,87.08,87.17,20300.0,87.5,87.56,87.08,87.17,20300.0
2014-08-07 14:00:00,87.2,87.2,86.65,86.73,26600.0,87.2,87.2,86.65,86.73,26600.0
2014-08-07 14:30:00,86.73,86.73,86.19,86.19,25800.0,86.73,86.73,86.19,86.19,25800.0
2014-08-07 15:00:00,86.14,86.39,86.04,86.19,39900.0,86.14,86.39,86.04,86.19,39900.0
2014-08-07 15:30:00,86.14,86.64,86.08,86.42,69700.0,86.14,86.64,86.08,86.42,69700.0
2014-08-08 09:30:00,86.18,87.3,86.05,87.07,31700.0,86.18,87.3,86.05,87.07,31700.0
2014-08-08 10:00:00,87.23,87.63,86.78,86.78,19700.0,87.23,87.63,86.78,86.78,19700.0
2014-08-08 10:30:00,86.79,87.32,86.79,87.31,15100.0,86.79,87.32,86.79,87.31,15100.0
2014-08-08 11:00:00,87.07,87.64,87.03,87.64,19100.0,87.07,87.64,87.03,87.64,19100.0
2014-08-08 11:30:00,87.69,88.11,87.64,88.06,22300.0,87.69,88.11,87.64,88.06,22300.0
2014-08-08 12:00:00,88.0,88.17,87.83,88.17,23100.0,88.0,88.17,87.83,88.17,23100.0
2014-08-08 12:30:00,88.19,88.28,88.04,88.17,21800.0,88.19,88.28,88.04,88.17,21800.0
2014-08-08 13:00:00,88.2,88.75,88.0,88.75,31300.0,88.2,88.75,88.0,88.75,31300.0
2014-08-08 13:30:00,88.62,88.74,88.43,88.67,11800.0,88.62,88.74,88.43,88.67,11800.0
2014-08-08 14:00:00,88.7,88.77,88.25,88.54,14200.0,88.7,88.77,88.25,88.54,14200.0
2014-08-08 14:30:00,88.59,88.69,88.3,88.51,35300.0,88.59,88.69,88.3,88.51,35300.0
2014-08-08 15:00:00,88.51,89.06,88.42,88.98,36600.0,88.51,89.06,88.42,88.98,36600.0
2014-08-08 15:30:00,88.98,89.02,88.69,88.73,49700.0,88.98,89.02,88.69,88.73,49700.0
2014-08-11 09:30:00,89.31,89.62,87.39,87.75,35300.0,89.31,89.62,87.39,87.75,35300.0
2014-08-11 10:00:00,87.95,88.86,87.83,88.77,11400.0,87.95,88.86,87.83,88.77,11400.0
2014-08-11 10:30:00,88.8,89.11,88.55,88.58,12000.0,88.8,89.11,88.55,88.58,12000.0
2014-08-11 11:00:00,88.58,89.11,88.36,88.87,30800.0,88.58,89.11,88.36,88.87,30800.0
2014-08-11 11:30:00,88.84,88.93,88.06,88.08,21100.0,88.84,88.93,88.06,88.08,21100.0
2014-08-11 12:00:00,88.18,88.2,87.9,88.1,17400.0,88.18,88.2,87.9,88.1,17400.0
2014-08-11 12:30:00,88.04,88.36,87.85,88.07,14600.0,88.04,88.36,87.85,88.07,14600.0
2014-08-11 13:00:00,87.99,88.16,87.59,87.59,6700.0,87.99,88.16,87.59,87.59,6700.0
2014-08-11 13:30:00,87.71,87.98,87.59,87.69,14500.0,87.71,87.98,87.59,87.69,14500.0
2014-08-11 14:00:00,87.67,87.67,87.42,87.42,19500.0,87.67,87.67,87.42,87.42,19500.0
2014-08-11 14:30:00,87.42,87.6,87.37,87.37,18300.0,87.42,87.6,87.37,87.37,18300.0
2014-08-11 15:00:00,87.38,87.52,87.12,87.12,65200.0,87.38,87.52,87.12,87.12,65200.0
2014-08-11 15:30:00,87.22,87.59,87.16,87.43,46000.0,87.22,87.59,87.16,87.43,46000.0
2014-08-12 09:30:00,87.39,88.25,86.77,88.04,23700.0,87.39,88.25,86.77,88.04,23700.0
2014-08-12 10:00:00,88.12,88.2,87.69,87.95,22300.0,88.12,88.2,87.69,87.95,22300.0
2014-08-12 10:30:00,87.9,88.31,87.87,87.98,20400.0,87.9,88.31,87.87,87.98,20400.0
2014-08-12 11:00:00,87.99,88.08,87.47,87.97,20300.0,87.99,88.08,87.47,87.97,20300.0
2014-08-12 11:30:00,88.01,88.36,87.68,87.77,18500.0,88.01,88.36,87.68,87.77,18500.0
2014-08-12 12:00:00,87.75,87.8,87.53,87.63,10600.0,87.75,87.8,87.53,87.63,10600.0
2014-08-12 12:30:00,87.62,88.23,87.55,88.16,12100.0,87.62,88.23,87.55,88.16,12100.0
2014-08-12 13:00:00,88.1,88.33,88.1,88.2,27200.0,88.1,88.33,88.1,88.2,27200.0
2014-08-12 13:30:00,88.19,88.34,88.05,88.06,17900.0,88.19,88.34,88.05,88.06,17900.0
2014-08-12 14:00:00,88.16,88.47,87.83,87.88,39900.0,88.16,88.47,87.83,87.88,39900.0
2014-08-12 14:30:00,87.88,88.05,87.45,87.45,15900.0,87.88,88.05,87.45,87.45,15900.0
2014-08-12 15:00:00,87.5,88.0,87.47,87.95,30200.0,87.5,88.0,87.47,87.95,30200.0
2014-08-12 15:30:00,87.92,88.59,87.79,88.5,97800.0,87.92,88.59,87.79,88.5,97800.0
2014-08-13 09:30:00,88.68,89.05,86.82,87.95,48800.0,88.68,89.05,86.82,87.95,48800.0
2014-08-13 10:00:00,87.74,88.65,87.74,88.5,12600.0,87.74,88.65,87.74,88.5,12600.0
2014-08-13 10:30:00,88.61,88.84,88.37,88.57,17900.0,88.61,88.84,88.37,88.57,17900.0
2014-08-13 11:00:00,88.58,88.86,88.46,88.77,14700.0,88.58,88.86,88.46,88.77,14700.0
2014-08-13 11:30:00,88.75,89.06,88.58,88.74,23200.0,88.75,89.06,88.58,88.74,23200.0
2014-08-13 12:00:00,88.83,88.84,88.34,88.71,7200.0,88.83,88.84,88.34,88.71,7200.0
2014-08-13 12:30:00,88.6,88.73,88.36,88.71,9500.0,88.6,88.73,88.36,88.71,9500.0
2014-08-13 13:00:00,88.7,89.18,88.62,88.94,10700.0,88.7,89.18,88.62,88.94,10700.0
2014-08-13 13:30:00,88.8,89.01,88.73,88.85,12700.0,88.8,89.01,88.73,88.85,12700.0
2014-08-13 14:00:00,88.81,88.85,88.51,88.51,4000.0,88.81,88.85,88.51,88.51,4000.0
2014-08-13 14:30:00,88.6,88.72,88.24,88.29,17200.0,88.6,88.72,88.24,88.29,17200.0
2014-08-13 15:00:00,88.29,88.31,87.78,87.78,34600.0,88.29,88.31,87.78,87.78,34600.0
2014-08-13 15:30:00,87.78,87.93,87.68,87.89,41600.0,87.78,87.93,87.68,87.89,41600.0
2014-08-14 09:30:00,88.26,89.04,87.64,88.42,25300.0,88.26,89.04,87.64,88.42,25300.0
2014-08-14 10:00:00,88.5,88.97,88.32,88.77,6700.0,88.5,88.97,88.32,88.77,6700.0
2014-08-14 10:30:00,88.84,88.84,88.26,88.26,14200.0,88.84,88.84,88.26,88.26,14200.0
2014-08-14 11:00:00,88.14,88.37,88.0,88.14,19300.0,88.14,88.37,88.0,88.14,19300.0
2014-08-14 11:30:00,88.07,88.55,87.94,88.49,31000.0,88.07,88.55,87.94,88.49,31000.0
2014-08-14 12:00:00,88.58,89.14,88.53,89.07,13000.0,88.58,89.14,88.53,89.07,13000.0
2014-08-14 12:30:00,89.02,89.26,89.02,89.19,9200.0,89.02,89.26,89.02,89.19,9200.0
2014-08-14 13:00:00,89.19,89.52,89.01,89.01,9600.0,89.19,89.52,89.01,89.01,9600.0
2014-08-14 13:30:00,89.02,89.26,88.93,89.23,21600.0,89.02,89.26,88.93,89.23,21600.0
2014-08-14 14:00:00,89.16,89.45,89.11,89.44,9200.0,89.16,89.45,89.11,89.44,9200.0
2014-08-14 14:30:00,89.4,89.69,89.38,89.45,20900.0,89.4,89.69,89.38,89.45,20900.0
2014-08-14 15:00:00,89.45,89.78,89.44,89.66,21700.0,89.45,89.78,89.44,89.66,21700.0
2014-08-14 15:30:00,89.69,89.84,89.49,89.76,60500.0,89.69,89.84,89.49,89.76,60500.0
2014-08-15 09:30:00,90.08,91.08,90.08,90.56,26500.0,90.08,91.08,90.08,90.56,26500.0
2014-08-15 10:00:00,90.56,90.93,90.49,90.78,31300.0,90.56,90.93,90.49,90.78,31300.0
2014-08-15 10:30:00,90.88,91.11,89.85,90.51,23800.0,90.88,91.11,89.85,90.51,23800.0
2014-08-15 11:00:00,90.63,91.03,90.38,90.6,19700.0,90.63,91.03,90.38,90.6,19700.0
2014-08-15 11:30:00,90.64,90.85,90.03,90.3,21900.0,90.64,90.85,90.03,90.3,21900.0
2014-08-15 12:00:00,90.39,91.16,90.19,91.08,25500.0,90.39,91.16,90.19,91.08,25500.0
2014-08-15 12:30:00,91.12,91.17,90.98,91.06,28600.0,91.12,91.17,90.98,91.06,28600.0
2014-08-15 13:00:00,91.07,91.13,90.81,91.13,17200.0,91.07,91.13,90.81,91.13,17200.0
2014-08-15 13:30:00,91.0,91.24,91.0,91.14,15500.0,91.0,91.24,91.0,91.14,15500.0
2014-08-15 14:00:00,91.22,91.36,91.07,91.34,12600.0,91.22,91.36,91.07,91.34,12600.0
2014-08-15 14:30:00,91.3,91.61,91.29,91.6,54500.0,91.3,91.61,91.29,91.6,54500.0
2014-08-15 15:00:00,91.6,91.89,91.55,91.85,62000.0,91.6,91.89,91.55,91.85,62000.0
2014-08-15 15:30:00,91.83,91.99,91.55,91.79,125300.0,91.83,91.99,91.55,91.79,125300.0
2014-08-18 09:30:00,92.74,93.33,91.92,92.14,25000.0,92.74,93.33,91.92,92.14,25000.0
2014-08-18 10:00:00,92.14,92.83,91.98,92.57,13500.0,92.14,92.83,91.98,92.57,13500.0
2014-08-18 10:30:00,92.69,93.15,92.22,93.04,38500.0,92.69,93.15,92.22,93.04,38500.0
2014-08-18 11:00:00,93.05,93.18,92.79,93.14,19700.0,93.05,93.18,92.79,93.14,19700.0
2014-08-18 11:30:00,93.07,93.3,92.0,93.02,31700.0,93.07,93.3,92.0,93.02,31700.0
2014-08-18 12:00:00,93.13,93.24,92.89,93.06,42400.0,93.13,93.24,92.89,93.06,42400.0
2014-08-18 12:30:00,92.98,93.01,92.33,92.33,17700.0,92.98,93.01,92.33,92.33,17700.0
2014-08-18 13:00:00,92.33,92.9,92.29,92.73,9300.0,92.33,92.9,92.29,92.73,9300.0
2014-08-18 13:30:00,92.62,92.99,92.54,92.72,11100.0,92.62,92.99,92.54,92.72,11100.0
2014-08-18 14:00:00,92.75,92.97,92.54,92.77,20900.0,92.75,92.97,92.54,92.77,20900.0
2014-08-18 14:30:00,92.72,92.85,92.61,92.8,16500.0,92.72,92.85,92.61,92.8,16500.0
2014-08-18 15:00:00,92.85,92.87,92.56,92.6,36000.0,92.85,92.87,92.56,92.6,36000.0
2014-08-18 15:30:00,92.62,92.81,92.54,92.81,71500.0,92.62,92.81,92.54,92.81,71500.0
2014-08-19 09:30:00,93.0,93.82,92.81,93.05,15300.0,93.0,93.82,92.81,93.05,15300.0
2014-08-19 10:00:00,93.04,93.15,92.68,93.01,16400.0,93.04,93.15,92.68,93.01,16400.0
2014-08-19 10:30:00,92.91,93.39,92.86,93.16,8900.0,92.91,93.39,92.86,93.16,8900.0
2014-08-19 11:00:00,93.15,93.19,92.79,93.05,17500.0,93.15,93.19,92.79,93.05,17500.0
2014-08-19 11:30:00,93.15,93.49,92.95,93.48,32400.0,93.15,93.49,92.95,93.48,32400.0
2014-08-19 12:00:00,93.47,93.63,93.34,93.37,47400.0,93.47,93.63,93.34,93.37,47400.0
2014-08-19 12:30:00,93.38,93.54,93.11,93.2,56600.0,93.38,93.54,93.11,93.2,56600.0
2014-08-19 13:00:00,93.2,94.0,93.2,93.78,14200.0,93.2,94.0,93.2,93.78,14200.0
2014-08-19 13:30:00,93.78,94.0,93.66,93.76,26900.0,93.78,94.0,93.66,93.76,26900.0
2014-08-19 14:00:00,93.75,94.0,93.62,93.94,14900.0,93.75,94.0,93.62,93.94,14900.0
2014-08-19 14:30:00,93.93,94.0,93.91,94.0,23500.0,93.93,94.0,93.91,94.0,23500.0
2014-08-19 15:00:00,94.0,94.01,93.52,93.52,27600.0,94.0,94.01,93.52,93.52,27600.0
2014-08-19 15:30:00,93.52,93.55,92.9,93.34,68800.0,93.52,93.55,92.9,93.34,68800.0
2014-08-20 09:30:00,93.33,93.53,92.82,93.42,11900.0,93.33,93.53,92.82,93.42,11900.0
2014-08-20 10:00:00,93.31,93.5,92.9,93.42,10000.0,93.31,93.5,92.9,93.42,10000.0
2014-08-20 10:30:00,93.45,93.57,92.98,93.44,11600.0,93.45,93.57,92.98,93.44,11600.0
2014-08-20 11:00:00,93.39,93.39,92.95,93.19,11800.0,93.39,93.39,92.95,93.19,11800.0
2014-08-20 11:30:00,93.27,93.37,93.1,93.29,19300.0,93.27,93.37,93.1,93.29,19300.0
2014-08-20 12:00:00,93.28,93.34,93.13,93.13,4800.0,93.28,93.34,93.13,93.13,4800.0
2014-08-20 12:30:00,93.21,93.3,93.13,93.26,9400.0,93.21,93.3,93.13,93.26,9400.0
2014-08-20 13:00:00,93.3,93.33,93.12,93.14,6500.0,93.3,93.33,93.12,93.14,6500.0
2014-08-20 13:30:00,93.14,93.2,92.79,92.79,8400.0,93.14,93.2,92.79,92.79,8400.0
2014-08-20 14:00:00,92.8,93.32,92.6,93.12,27500.0,92.8,93.32,92.6,93.12,27500.0
2014-08-20 14:30:00,93.19,93.4,93.07,93.27,9200.0,93.19,93.4,93.07,93.27,9200.0
2014-08-20 15:00:00,93.22,93.46,93.12,93.16,11700.0,93.22,93.46,93.12,93.16,11700.0
2014-08-20 15:30:00,93.19,93.43,93.16,93.35,23600.0,93.19,93.43,93.16,93.35,23600.0
2014-08-21 09:30:00,93.56,93.94,93.35,93.51,25400.0,93.56,93.94,93.35,93.51,25400.0
2014-08-21 10:00:00,93.53,93.55,92.75,93.1,28900.0,93.53,93.55,92.75,93.1,28900.0
2014-08-21 10:30:00,93.15,93.27,92.49,92.7,27200.0,93.15,93.27,92.49,92.7,27200.0
2014-08-21 11:00:00,92.7,93.05,92.6,92.89,15000.0,92.7,93.05,92.6,92.89,15000.0
2014-08-21 11:30:00,92.95,92.99,92.69,92.76,46800.0,92.95,92.99,92.69,92.76,46800.0
2014-08-21 12:00:00,92.81,93.52,92.81,93.4,22100.0,92.81,93.52,92.81,93.4,22100.0
2014-08-21 12:30:00,93.4,93.76,93.24,93.53,21500.0,93.4,93.76,93.24,93.53,21500.0
2014-08-21 13:00:00,93.67,93.92,93.53,93.73,17400.0,93.67,93.92,93.53,93.73,17400.0
2014-08-21 13:30:00,93.81,93.94,93.4,93.53,18600.0,93.81,93.94,93.4,93.53,18600.0
2014-08-21 14:00:00,93.39,93.88,93.26,93.76,28400.0,93.39,93.88,93.26,93.76,28400.0
2014-08-21 14:30:00,93.79,93.86,93.57,93.63,25400.0,93.79,93.86,93.57,93.63,25400.0
2014-08-21 15:00:00,93.68,93.77,93.56,93.65,35900.0,93.68,93.77,93.56,93.65,35900.0
2014-08-21 15:30:00,93.63,93.84,93.59,93.75,44400.0,93.63,93.84,93.59,93.75,44400.0
2014-08-22 09:30:00,93.98,94.24,93.25,93.35,35300.0,93.98,94.24,93.25,93.35,35300.0
2014-08-22 10:00:00,93.48,94.24,93.16,94.23,29600.0,93.48,94.24,93.16,94.23,29600.0
2014-08-22 10:30:00,94.24,94.24,93.77,93.86,19200.0,94.24,94.24,93.77,93.86,19200.0
2014-08-22 11:00:00,93.59,93.97,93.54,93.54,21400.0,93.59,93.97,93.54,93.54,21400.0
2014-08-22 11:30:00,93.53,93.71,93.34,93.71,21700.0,93.53,93.71,93.34,93.71,21700.0
2014-08-22 12:00:00,93.71,94.53,93.71,94.48,27700.0,93.71,94.53,93.71,94.48,27700.0
2014-08-22 12:30:00,94.49,94.69,94.26,94.31,8800.0,94.49,94.69,94.26,94.31,8800.0
2014-08-22 13:00:00,94.29,94.36,94.19,94.24,4900.0,94.29,94.36,94.19,94.24,4900.0
2014-08-22 13:30:00,94.24,94.64,94.24,94.33,30600.0,94.24,94.64,94.24,94.33,30600.0
2014-08-22 14:00:00,94.32,94.32,94.08,94.19,9800.0,94.32,94.32,94.08,94.19,9800.0
2014-08-22 14:30:00,94.2,94.53,94.08,94.53,20600.0,94.2,94.53,94.08,94.53,20600.0
2014-08-22 15:00:00,94.46,94.55,94.02,94.02,14500.0,94.46,94.55,94.02,94.02,14500.0
2014-08-22 15:30:00,94.03,94.4,93.96,94.15,48700.0,94.03,94.4,93.96,94.15,48700.0
2014-08-25 09:30:00,94.55,96.05,94.55,95.82,20800.0,94.55,96.05,94.55,95.82,20800.0
2014-08-25 10:00:00,95.81,96.2,95.34,95.64,34100.0,95.81,96.2,95.34,95.64,34100.0
2014-08-25 10:30:00,95.67,95.87,95.07,95.17,36400.0,95.67,95.87,95.07,95.17,36400.0
2014-08-25 11:00:00,95.21,95.3,94.84,94.98,17100.0,95.21,95.3,94.84,94.98,17100.0
2014-08-25 11:30:00,94.96,95.18,94.76,95.18,6700.0,94.96,95.18,94.76,95.18,6700.0
2014-08-25 12:00:00,95.02,95.21,94.21,94.28,17300.0,95.02,95.21,94.21,94.28,17300.0
2014-08-25 12:30:00,94.32,94.73,94.32,94.55,8200.0,94.32,94.73,94.32,94.55,8200.0
2014-08-25 13:00:00,94.51,95.23,94.32,95.12,8500.0,94.51,95.23,94.32,95.12,8500.0
2014-08-25 13:30:00,95.14,95.35,95.12,95.17,8900.0,95.14,95.35,95.12,95.17,8900.0
2014-08-25 14:00:00,95.09,95.15,93.97,94.02,28800.0,95.09,95.15,93.97,94.02,28800.0
2014-08-25 14:30:00,94.02,94.95,94.02,94.58,36000.0,94.02,94.95,94.02,94.58,36000.0
2014-08-25 15:00:00,94.57,94.8,94.28,94.7,14700.0,94.57,94.8,94.28,94.7,14700.0
2014-08-25 15:30:00,94.7,94.84,94.6,94.76,30400.0,94.7,94.84,94.6,94.76,30400.0
2014-08-26 09:30:00,95.19,95.48,94.31,94.56,18500.0,95.19,95.48,94.31,94.56,18500.0
2014-08-26 10:00:00,94.56,94.56,93.62,94.38,47200.0,94.56,94.56,93.62,94.38,47200.0
2014-08-26 10:30:00,94.34,95.22,94.27,95.18,33800.0,94.34,95.22,94.27,95.18,33800.0
2014-08-26 11:00:00,95.13,95.55,95.07,95.31,17200.0,95.13,95.55,95.07,95.31,17200.0
2014-08-26 11:30:00,95.47,95.47,94.65,94.65,43000.0,95.47,95.47,94.65,94.65,43000.0
2014-08-26 12:00:00,94.67,94.99,94.42,94.44,18700.0,94.67,94.99,94.42,94.44,18700.0
2014-08-26 12:30:00,94.57,94.92,94.48,94.72,17900.0,94.57,94.92,94.48,94.72,17900.0
2014-08-26 13:00:00,94.59,94.88,94.41,94.42,11500.0,94.59,94.88,94.41,94.42,11500.0
2014-08-26 13:30:00,94.48,94.55,94.21,94.55,12700.0,94.48,94.55,94.21,94.55,12700.0
2014-08-26 14:00:00,94.58,94.79,94.37,94.6,13700.0,94.58,94.79,94.37,94.6,13700.0
2014-08-26 14:30:00,94.61,94.69,94.32,94.47,12000.0,94.61,94.69,94.32,94.47,12000.0
2014-08-26 15:00:00,94.45,94.89,94.45,94.49,14100.0,94.45,94.89,94.45,94.49,14100.0
2014-08-26 15:30:00,94.59,94.7,94.21,94.54,51600.0,94.59,94.7,94.21,94.54,51600.0
2014-08-27 09:30:00,94.68,94.94,93.03,93.06,31600.0,94.68,94.94,93.03,93.06,31600.0
2014-08-27 10:00:00,93.06,93.56,93.02,93.11,30800.0,93.06,93.56,93.02,93.11,30800.0
2014-08-27 10:30:00,93.17,93.28,93.02,93.09,47100.0,93.17,93.28,93.02,93.09,47100.0
2014-08-27 11:00:00,93.11,93.2,93.02,93.16,54700.0,93.11,93.2,93.02,93.16,54700.0
2014-08-27 11:30:00,93.17,93.23,92.79,93.12,42100.0,93.17,93.23,92.79,93.12,42100.0
2014-08-27 12:00:00,93.17,93.37,92.94,93.32,27200.0,93.17,93.37,92.94,93.32,27200.0
2014-08-27 12:30:00,93.3,93.69,93.24,93.32,18800.0,93.3,93.69,93.24,93.32,18800.0
2014-08-27 13:00:00,93.31,93.98,93.06,93.9,17500.0,93.31,93.98,93.06,93.9,17500.0
2014-08-27 13:30:00,93.85,93.89,93.09,93.32,18000.0,93.85,93.89,93.09,93.32,18000.0
2014-08-27 14:00:00,93.35,93.35,92.5,92.89,33000.0,93.35,93.35,92.5,92.89,33000.0
2014-08-27 14:30:00,92.93,93.09,92.26,93.03,23900.0,92.93,93.09,92.26,93.03,23900.0
2014-08-27 15:00:00,93.02,93.16,92.43,92.65,47200.0,93.02,93.16,92.43,92.65,47200.0
2014-08-27 15:30:00,92.64,92.98,92.49,92.86,74900.0,92.64,92.98,92.49,92.86,74900.0
2014-08-28 09:30:00,92.89,93.51,92.02,93.17,22000.0,92.89,93.51,92.02,93.17,22000.0
2014-08-28 10:00:00,93.06,93.46,92.58,92.58,11500.0,93.06,93.46,92.58,92.58,11500.0
2014-08-28 10:30:00,92.71,92.88,92.04,92.04,19200.0,92.71,92.88,92.04,92.04,19200.0
2014-08-28 11:00:00,92.03,92.48,91.97,91.97,26600.0,92.03,92.48,91.97,91.97,26600.0
2014-08-28 11:30:00,92.11,92.13,91.76,91.79,15100.0,92.11,92.13,91.76,91.79,15100.0
2014-08-28 12:00:00,91.78,92.13,91.6,91.99,13100.0,91.78,92.13,91.6,91.99,13100.0
2014-08-28 12:30:00,91.99,91.99,91.68,91.87,14800.0,91.99,91.99,91.68,91.87,14800.0
2014-08-28 13:00:00,91.87,92.06,91.52,91.81,69500.0,91.87,92.06,91.52,91.81,69500.0
2014-08-28 13:30:00,91.81,91.95,91.58,91.58,19900.0,91.81,91.95,91.58,91.58,19900.0
2014-08-28 14:00:00,91.67,91.79,91.42,91.43,22400.0,91.67,91.79,91.42,91.43,22400.0
2014-08-28 14:30:00,91.44,91.67,91.44,91.56,26000.0,91.44,91.67,91.44,91.56,26000.0
2014-08-28 15:00:00,91.63,91.85,91.57,91.77,26900.0,91.63,91.85,91.57,91.77,26900.0
2014-08-28 15:30:00,91.74,91.95,91.53,91.7,40100.0,91.74,91.95,91.53,91.7,40100.0
2014-08-29 09:30:00,90.4,92.88,90.4,92.75,26800.0,90.4,92.88,90.4,92.75,26800.0
2014-08-29 10:00:00,92.68,99.57,92.15,98.1,265200.0,92.68,99.57,92.15,98.1,265200.0
2014-08-29 10:30:00,97.94,107.98,96.76,105.34,1143700.0,97.94,107.98,96.76,105.34,1143700.0
2014-08-29 11:00:00,105.53,118.0,105.14,113.8,1050400.0,105.53,118.0,105.14,113.8,1050400.0
2014-08-29 11:30:00,113.8,114.49,112.64,113.25,492400.0,113.8,114.49,112.64,113.25,492400.0
2014-08-29 12:00:00,113.25,115.62,113.01,113.52,368400.0,113.25,115.62,113.01,113.52,368400.0
2014-08-29 12:30:00,113.52,116.98,113.5,116.77,258000.0,113.52,116.98,113.5,116.77,258000.0
2014-08-29 13:00:00,116.69,116.95,115.83,116.61,167400.0,116.69,116.95,115.83,116.61,167400.0
2014-08-29 13:30:00,116.5,117.5,115.99,116.39,184200.0,116.5,117.5,115.99,116.39,184200.0
2014-08-29 14:00:00,116.39,117.1,115.51,115.55,218000.0,116.39,117.1,115.51,115.55,218000.0
2014-08-29 14:30:00,115.74,116.64,115.22,116.09,142200.0,115.74,116.64,115.22,116.09,142200.0
2014-08-29 15:00:00,116.07,117.98,116.0,116.28,234000.0,116.07,117.98,116.0,116.28,234000.0
2014-08-29 15:30:00,116.28,118.76,116.25,117.83,464900.0,116.28,118.76,116.25,117.83,464900.0
2014-09-02 09:30:00,115.74,119.06,115.74,116.21,220600.0,115.74,119.06,115.74,116.21,220600.0
2014-09-02 10:00:00,116.4,117.32,115.64,116.04,100500.0,116.4,117.32,115.64,116.04,100500.0
2014-09-02 10:30:00,115.94,116.05,114.82,115.65,112700.0,115.94,116.05,114.82,115.65,112700.0
2014-09-02 11:00:00,115.68,115.73,114.51,115.33,108400.0,115.68,115.73,114.51,115.33,108400.0
2014-09-02 11:30:00,115.1,115.43,114.6,115.31,59900.0,115.1,115.43,114.6,115.31,59900.0
2014-09-02 12:00:00,115.33,115.34,114.34,114.6,53800.0,115.33,115.34,114.34,114.6,53800.0
2014-09-02 12:30:00,114.57,114.78,114.05,114.13,58900.0,114.57,114.78,114.05,114.13,58900.0
2014-09-02 13:00:00,114.1,115.15,114.09,114.35,43600.0,114.1,115.15,114.09,114.35,43600.0
2014-09-02 13:30:00,114.47,114.72,114.35,114.52,32200.0,114.47,114.72,114.35,114.52,32200.0
2014-09-02 14:00:00,114.51,114.67,114.35,114.49,114000.0,114.51,114.67,114.35,114.49,114000.0
2014-09-02 14:30:00,114.47,114.49,113.81,113.84,61400.0,114.47,114.49,113.81,113.84,61400.0
2014-09-02 15:00:00,113.84,114.16,113.13,113.84,86200.0,113.84,114.16,113.13,113.84,86200.0
2014-09-02 15:30:00,113.83,115.35,113.8,115.3,180400.0,113.83,115.35,113.8,115.3,180400.0
2014-09-03 09:30:00,115.51,115.7,112.54,112.58,47200.0,115.51,115.7,112.54,112.58,47200.0
2014-09-03 10:00:00,112.77,113.71,112.05,113.37,115100.0,112.77,113.71,112.05,113.37,115100.0
2014-09-03 10:30:00,113.43,113.95,112.82,113.09,76700.0,113.43,113.95,112.82,113.09,76700.0
2014-09-03 11:00:00,113.13,113.74,112.76,113.49,93400.0,113.13,113.74,112.76,113.49,93400.0
2014-09-03 11:30:00,113.32,113.71,113.3,113.39,41700.0,113.32,113.71,113.3,113.39,41700.0
2014-09-03 12:00:00,113.34,114.08,113.34,114.03,41000.0,113.34,114.08,113.34,114.03,41000.0
2014-09-03 12:30:00,113.97,114.11,113.84,114.09,26600.0,113.97,114.11,113.84,114.09,26600.0
2014-09-03 13:00:00,114.0,114.17,113.71,113.83,47300.0,114.0,114.17,113.71,113.83,47300.0
2014-09-03 13:30:00,113.89,114.04,113.81,114.03,39900.0,113.89,114.04,113.81,114.03,39900.0
2014-09-03 14:00:00,113.98,114.03,113.86,113.97,35100.0,113.98,114.03,113.86,113.97,35100.0
2014-09-03 14:30:00,113.98,114.09,113.78,113.9,37400.0,113.98,114.09,113.78,113.9,37400.0
2014-09-03 15:00:00,113.82,114.12,113.75,114.09,48200.0,113.82,114.12,113.75,114.09,48200.0
2014-09-03 15:30:00,113.97,114.09,113.4,113.59,91800.0,113.97,114.09,113.4,113.59,91800.0
2014-09-04 09:30:00,114.1,114.23,113.0,113.3,33000.0,114.1,114.23,113.0,113.3,33000.0
2014-09-04 10:00:00,113.25,113.86,113.1,113.42,30500.0,113.25,113.86,113.1,113.42,30500.0
2014-09-04 10:30:00,113.42,113.42,112.85,113.17,55100.0,113.42,113.42,112.85,113.17,55100.0
2014-09-04 11:00:00,113.04,113.26,112.58,112.58,39900.0,113.04,113.26,112.58,112.58,39900.0
2014-09-04 11:30:00,112.57,112.85,112.03,112.2,35600.0,112.57,112.85,112.03,112.2,35600.0
2014-09-04 12:00:00,112.16,112.51,112.02,112.02,15200.0,112.16,112.51,112.02,112.02,15200.0
2014-09-04 12:30:00,112.02,112.32,112.02,112.02,11400.0,112.02,112.32,112.02,112.02,11400.0
2014-09-04 13:00:00,112.02,112.67,112.02,112.6,14700.0,112.02,112.67,112.02,112.6,14700.0
2014-09-04 13:30:00,112.55,113.05,112.49,112.98,15900.0,112.55,113.05,112.49,112.98,15900.0
2014-09-04 14:00:00,112.93,112.97,112.58,112.64,15300.0,112.93,112.97,112.58,112.64,15300.0
2014-09-04 14:30:00,112.63,112.63,112.4,112.48,24100.0,112.63,112.63,112.4,112.48,24100.0
2014-09-04 15:00:00,112.47,112.52,112.02,112.06,27000.0,112.47,112.52,112.02,112.06,27000.0
2014-09-04 15:30:00,112.1,112.44,111.85,112.41,55200.0,112.1,112.44,111.85,112.41,55200.0
2014-09-05 09:30:00,112.32,112.64,111.0,111.55,42000.0,112.32,112.64,111.0,111.55,42000.0
2014-09-05 10:00:00,111.5,111.62,110.5,110.95,43300.0,111.5,111.62,110.5,110.95,43300.0
2014-09-05 10:30:00,110.95,111.13,110.51,110.62,33500.0,110.95,111.13,110.51,110.62,33500.0
2014-09-05 11:00:00,110.63,111.17,110.55,110.72,33700.0,110.63,111.17,110.55,110.72,33700.0
2014-09-05 11:30:00,110.72,111.09,110.58,111.03,29500.0,110.72,111.09,110.58,111.03,29500.0
2014-09-05 12:00:00,111.1,111.95,111.1,111.94,31600.0,111.1,111.95,111.1,111.94,31600.0
2014-09-05 12:30:00,111.92,112.0,111.14,111.41,48600.0,111.92,112.0,111.14,111.41,48600.0
2014-09-05 13:00:00,111.51,112.0,110.98,110.98,59200.0,111.51,112.0,110.98,110.98,59200.0
2014-09-05 13:30:00,110.93,111.23,110.31,110.34,35700.0,110.93,111.23,110.31,110.34,35700.0
2014-09-05 14:00:00,110.41,110.78,110.12,110.67,21500.0,110.41,110.78,110.12,110.67,21500.0
2014-09-05 14:30:00,110.73,111.2,110.6,111.05,29000.0,110.73,111.2,110.6,111.05,29000.0
2014-09-05 15:00:00,111.05,111.79,110.72,111.37,110400.0,111.05,111.79,110.72,111.37,110400.0
2014-09-05 15:30:00,111.25,112.3,111.25,112.13,134200.0,111.25,112.3,111.25,112.13,134200.0
2014-09-08 09:30:00,111.62,113.27,111.28,112.16,49000.0,111.62,113.27,111.28,112.16,49000.0
2014-09-08 10:00:00,112.35,112.35,111.39,111.7,33200.0,112.35,112.35,111.39,111.7,33200.0
2014-09-08 10:30:00,111.6,111.92,111.37,111.77,41600.0,111.6,111.92,111.37,111.77,41600.0
2014-09-08 11:00:00,111.75,112.28,111.6,112.09,24500.0,111.75,112.28,111.6,112.09,24500.0
2014-09-08 11:30:00,112.01,112.68,112.0,112.58,47900.0,112.01,112.68,112.0,112.58,47900.0
2014-09-08 12:00:00,112.5,113.0,112.37,113.0,42100.0,112.5,113.0,112.37,113.0,42100.0
2014-09-08 12:30:00,113.04,113.31,112.44,112.65,36900.0,113.04,113.31,112.44,112.65,36900.0
2014-09-08 13:00:00,112.65,112.88,112.55,112.62,39100.0,112.65,112.88,112.55,112.62,39100.0
2014-09-08 13:30:00,112.6,113.52,112.59,113.17,36600.0,112.6,113.52,112.59,113.17,36600.0
2014-09-08 14:00:00,113.11,113.76,113.0,113.68,35500.0,113.11,113.76,113.0,113.68,35500.0
2014-09-08 14:30:00,113.69,115.0,113.62,114.91,53500.0,113.69,115.0,113.62,114.91,53500.0
2014-09-08 15:00:00,114.95,115.28,114.9,114.95,68400.0,114.95,115.28,114.9,114.95,68400.0
2014-09-08 15:30:00,114.92,115.63,114.75,114.92,186900.0,114.92,115.63,114.75,114.92,186900.0
2014-09-09 09:30:00,114.45,118.72,114.37,116.89,305200.0,114.45,118.72,114.37,116.89,305200.0
2014-09-09 10:00:00,116.92,119.0,116.31,118.14,214600.0,116.92,119.0,116.31,118.14,214600.0
2014-09-09 10:30:00,118.14,119.65,118.0,119.57,169600.0,118.14,119.65,118.0,119.57,169600.0
2014-09-09 11:00:00,119.3,121.88,119.14,120.03,211900.0,119.3,121.88,119.14,120.03,211900.0
2014-09-09 11:30:00,120.14,120.32,118.65,119.24,99400.0,120.14,120.32,118.65,119.24,99400.0
2014-09-09 12:00:00,119.24,119.43,118.55,118.76,52000.0,119.24,119.43,118.55,118.76,52000.0
2014-09-09 12:30:00,118.76,119.45,118.59,118.68,91800.0,118.76,119.45,118.59,118.68,91800.0
2014-09-09 13:00:00,118.68,119.12,118.0,118.18,87700.0,118.68,119.12,118.0,118.18,87700.0
2014-09-09 13:30:00,118.16,119.2,118.0,118.81,99400.0,118.16,119.2,118.0,118.81,99400.0
2014-09-09 14:00:00,118.81,118.87,118.09,118.4,90200.0,118.81,118.87,118.09,118.4,90200.0
2014-09-09 14:30:00,118.33,118.5,118.0,118.2,72800.0,118.33,118.5,118.0,118.2,72800.0
2014-09-09 15:00:00,118.11,118.23,117.36,117.41,103300.0,118.11,118.23,117.36,117.41,103300.0
2014-09-09 15:30:00,117.41,117.68,116.93,117.34,233700.0,117.41,117.68,116.93,117.34,233700.0
2014-09-10 09:30:00,117.55,119.84,116.09,119.54,98800.0,117.55,119.84,116.09,119.54,98800.0
2014-09-10 10:00:00,119.51,119.81,119.08,119.24,155000.0,119.51,119.81,119.08,119.24,155000.0
2014-09-10 10:30:00,119.24,119.98,119.0,119.46,136100.0,119.24,119.98,119.0,119.46,136100.0
2014-09-10 11:00:00,119.52,120.0,119.34,119.89,46900.0,119.52,120.0,119.34,119.89,46900.0
2014-09-10 11:30:00,119.99,120.06,119.75,119.87,79700.0,119.99,120.06,119.75,119.87,79700.0
2014-09-10 12:00:00,119.9,119.92,119.4,119.8,62100.0,119.9,119.92,119.4,119.8,62100.0
2014-09-10 12:30:00,119.8,119.95,119.62,119.94,61900.0,119.8,119.95,119.62,119.94,61900.0
2014-09-10 13:00:00,119.94,120.01,119.83,119.99,72000.0,119.94,120.01,119.83,119.99,72000.0
2014-09-10 13:30:00,119.99,120.78,119.97,120.71,44000.0,119.99,120.78,119.97,120.71,44000.0
2014-09-10 14:00:00,120.65,120.76,120.06,120.69,35700.0,120.65,120.76,120.06,120.69,35700.0
2014-09-10 14:30:00,120.68,121.48,120.67,121.36,65100.0,120.68,121.48,120.67,121.36,65100.0
2014-09-10 15:00:00,121.46,122.02,121.34,122.0,113800.0,121.46,122.02,121.34,122.0,113800.0
2014-09-10 15:30:00,122.03,122.13,121.72,121.87,191600.0,122.03,122.13,121.72,121.87,191600.0
2014-09-11 09:30:00,121.16,121.79,119.83,119.98,79400.0,121.16,121.79,119.83,119.98,79400.0
2014-09-11 10:00:00,119.93,120.95,119.45,120.81,76400.0,119.93,120.95,119.45,120.81,76400.0
2014-09-11 10:30:00,120.66,120.71,119.95,120.48,59700.0,120.66,120.71,119.95,120.48,59700.0
2014-09-11 11:00:00,120.5,120.76,120.23,120.64,66600.0,120.5,120.76,120.23,120.64,66600.0
2014-09-11 11:30:00,120.75,121.2,120.72,121.0,31300.0,120.75,121.2,120.72,121.0,31300.0
2014-09-11 12:00:00,121.05,121.79,121.04,121.77,29400.0,121.05,121.79,121.04,121.77,29400.0
2014-09-11 12:30:00,121.75,122.29,121.4,122.09,38000.0,121.75,122.29,121.4,122.09,38000.0
2014-09-11 13:00:00,122.17,122.23,121.38,121.54,32300.0,122.17,122.23,121.38,121.54,32300.0
2014-09-11 13:30:00,121.44,121.65,121.31,121.58,51300.0,121.44,121.65,121.31,121.58,51300.0
2014-09-11 14:00:00,121.57,122.03,121.44,122.03,42800.0,121.57,122.03,121.44,122.03,42800.0
2014-09-11 14:30:00,122.12,122.26,121.68,121.76,66000.0,122.12,122.26,121.68,121.76,66000.0
2014-09-11 15:00:00,121.76,122.18,121.75,122.07,50400.0,121.76,122.18,121.75,122.07,50400.0
2014-09-11 15:30:00,122.08,122.61,122.08,122.38,83800.0,122.08,122.61,122.08,122.38,83800.0
2014-09-12 09:30:00,121.3,122.92,121.3,122.78,47600.0,121.3,122.92,121.3,122.78,47600.0
2014-09-12 10:00:00,122.78,123.48,122.41,123.0,52700.0,122.78,123.48,122.41,123.0,52700.0
2014-09-12 10:30:00,123.04,123.43,122.7,123.21,38800.0,123.04,123.43,122.7,123.21,38800.0
2014-09-12 11:00:00,123.14,123.27,122.86,122.98,98200.0,123.14,123.27,122.86,122.98,98200.0
2014-09-12 11:30:00,122.98,123.38,122.89,123.13,49700.0,122.98,123.38,122.89,123.13,49700.0
2014-09-12 12:00:00,123.06,123.77,122.94,123.73,40200.0,123.06,123.77,122.94,123.73,40200.0
2014-09-12 12:30:00,123.71,123.98,122.96,123.86,92200.0,123.71,123.98,122.96,123.86,92200.0
2014-09-12 13:00:00,123.75,124.47,123.51,124.47,55400.0,123.75,124.47,123.51,124.47,55400.0
2014-09-12 13:30:00,124.4,124.61,123.99,124.61,35700.0,124.4,124.61,123.99,124.61,35700.0
2014-09-12 14:00:00,124.53,124.87,124.37,124.44,44300.0,124.53,124.87,124.37,124.44,44300.0
2014-09-12 14:30:00,124.45,124.6,123.55,124.12,60900.0,124.45,124.6,123.55,124.12,60900.0
2014-09-12 15:00:00,124.19,125.33,123.95,125.12,141500.0,124.19,125.33,123.95,125.12,141500.0
2014-09-12 15:30:00,125.08,125.32,124.5,124.85,139200.0,125.08,125.32,124.5,124.85,139200.0
2014-09-15 09:30:00,124.53,125.58,123.41,125.58,84400.0,124.53,125.58,123.41,125.58,84400.0
2014-09-15 10:00:00,125.55,126.97,124.78,125.38,65600.0,125.55,126.97,124.78,125.38,65600.0
2014-09-15 10:30:00,125.5,126.34,124.89,125.71,58100.0,125.5,126.34,124.89,125.71,58100.0
2014-09-15 11:00:00,125.63,125.8,124.85,125.33,43300.0,125.63,125.8,124.85,125.33,43300.0
2014-09-15 11:30:00,125.41,125.94,125.21,125.66,95800.0,125.41,125.94,125.21,125.66,95800.0
2014-09-15 12:00:00,125.74,125.74,124.6,124.86,49500.0,125.74,125.74,124.6,124.86,49500.0
2014-09-15 12:30:00,124.9,125.0,123.94,124.06,33100.0,124.9,125.0,123.94,124.06,33100.0
2014-09-15 13:00:00,124.02,124.17,123.51,123.74,111700.0,124.02,124.17,123.51,123.74,111700.0
2014-09-15 13:30:00,123.67,123.67,122.42,122.96,36600.0,123.67,123.67,122.42,122.96,36600.0
2014-09-15 14:00:00,122.92,124.25,122.86,124.25,45000.0,122.92,124.25,122.86,124.25,45000.0
2014-09-15 14:30:00,124.25,125.04,124.25,124.61,40500.0,124.25,125.04,124.25,124.61,40500.0
2014-09-15 15:00:00,124.67,126.86,124.66,126.38,101200.0,124.67,126.86,124.66,126.38,101200.0
2014-09-15 15:30:00,126.29,126.74,126.2,126.52,122100.0,126.29,126.74,126.2,126.52,122100.0
2014-09-16 09:30:00,126.45,126.78,124.87,125.08,60900.0,126.45,126.78,124.87,125.08,60900.0
2014-09-16 10:00:00,125.14,126.21,124.95,126.06,97500.0,125.14,126.21,124.95,126.06,97500.0
2014-09-16 10:30:00,126.08,126.52,125.55,125.87,56600.0,126.08,126.52,125.55,125.87,56600.0
2014-09-16 11:00:00,126.0,126.0,125.55,125.89,37500.0,126.0,126.0,125.55,125.89,37500.0
2014-09-16 11:30:00,125.87,126.15,125.63,125.72,21100.0,125.87,126.15,125.63,125.72,21100.0
2014-09-16 12:00:00,125.82,125.92,125.56,125.79,21300.0,125.82,125.92,125.56,125.79,21300.0
2014-09-16 12:30:00,125.71,125.8,125.55,125.7,24800.0,125.71,125.8,125.55,125.7,24800.0
2014-09-16 13:00:00,125.63,126.09,125.61,125.87,24000.0,125.63,126.09,125.61,125.87,24000.0
2014-09-16 13:30:00,125.88,126.29,125.8,126.21,29600.0,125.88,126.29,125.8,126.21,29600.0
2014-09-16 14:00:00,126.2,126.29,125.66,125.88,44900.0,126.2,126.29,125.66,125.88,44900.0
2014-09-16 14:30:00,125.88,126.19,125.69,126.01,30200.0,125.88,126.19,125.69,126.01,30200.0
2014-09-16 15:00:00,126.05,126.89,126.0,126.36,48400.0,126.05,126.89,126.0,126.36,48400.0
2014-09-16 15:30:00,126.39,127.32,126.39,127.0,113100.0,126.39,127.32,126.39,127.0,113100.0
2014-09-17 09:30:00,126.72,129.69,126.72,129.45,86800.0,126.72,129.69,126.72,129.45,86800.0
2014-09-17 10:00:00,129.49,130.44,129.31,129.76,117100.0,129.49,130.44,129.31,129.76,117100.0
2014-09-17 10:30:00,129.64,129.72,128.17,129.11,79400.0,129.64,129.72,128.17,129.11,79400.0
2014-09-17 11:00:00,129.12,129.22,128.15,128.47,61700.0,129.12,129.22,128.15,128.47,61700.0
2014-09-17 11:30:00,128.52,128.56,128.02,128.15,47600.0,128.52,128.56,128.02,128.15,47600.0
2014-09-17 12:00:00,128.15,128.45,128.02,128.15,53400.0,128.15,128.45,128.02,128.15,53400.0
2014-09-17 12:30:00,128.15,128.47,128.02,128.31,52300.0,128.15,128.47,128.02,128.31,52300.0
2014-09-17 13:00:00,128.31,128.75,128.28,128.57,26700.0,128.31,128.75,128.28,128.57,26700.0
2014-09-17 13:30:00,128.57,128.9,128.45,128.87,36400.0,128.57,128.9,128.45,128.87,36400.0
2014-09-17 14:00:00,129.41,130.23,128.47,130.11,81800.0,129.41,130.23,128.47,130.11,81800.0
2014-09-17 14:30:00,130.1,130.29,129.54,130.18,87400.0,130.1,130.29,129.54,130.18,87400.0
2014-09-17 15:00:00,130.13,130.43,129.58,129.92,60500.0,130.13,130.43,129.58,129.92,60500.0
2014-09-17 15:30:00,129.96,129.96,128.87,129.2,84400.0,129.96,129.96,128.87,129.2,84400.0
2014-09-18 09:30:00,129.59,129.59,126.83,127.78,108800.0,129.59,129.59,126.83,127.78,108800.0
2014-09-18 10:00:00,127.52,128.0,125.64,126.47,42600.0,127.52,128.0,125.64,126.47,42600.0
2014-09-18 10:30:00,126.59,126.98,126.02,126.98,67700.0,126.59,126.98,126.02,126.98,67700.0
2014-09-18 11:00:00,126.97,127.98,126.96,127.55,28500.0,126.97,127.98,126.96,127.55,28500.0
2014-09-18 11:30:00,127.6,127.87,127.04,127.35,25200.0,127.6,127.87,127.04,127.35,25200.0
2014-09-18 12:00:00,127.35,127.98,127.35,127.94,29900.0,127.35,127.98,127.35,127.94,29900.0
2014-09-18 12:30:00,127.92,129.15,127.92,129.09,33900.0,127.92,129.15,127.92,129.09,33900.0
2014-09-18 13:00:00,129.09,129.37,128.81,129.08,31400.0,129.09,129.37,128.81,129.08,31400.0
2014-09-18 13:30:00,129.07,129.08,128.36,128.9,28700.0,129.07,129.08,128.36,128.9,28700.0
2014-09-18 14:00:00,128.9,130.27,128.9,130.23,33300.0,128.9,130.27,128.9,130.23,33300.0
2014-09-18 14:30:00,130.16,130.64,130.03,130.52,31800.0,130.16,130.64,130.03,130.52,31800.0
2014-09-18 15:00:00,130.53,131.27,130.4,131.27,57800.0,130.53,131.27,130.4,131.27,57800.0
2014-09-18 15:30:00,131.17,131.28,130.77,130.97,71200.0,131.17,131.28,130.77,130.97,71200.0
2014-09-19 09:30:00,130.62,131.97,129.71,130.06,72500.0,130.62,131.97,129.71,130.06,72500.0
2014-09-19 10:00:00,130.0,131.09,130.0,130.69,45100.0,130.0,131.09,130.0,130.69,45100.0
2014-09-19 10:30:00,130.59,130.59,129.68,130.0,47400.0,130.59,130.59,129.68,130.0,47400.0
2014-09-19 11:00:00,130.11,130.11,128.8,128.88,33200.0,130.11,130.11,128.8,128.88,33200.0
2014-09-19 11:30:00,128.89,128.98,128.37,128.85,35100.0,128.89,128.98,128.37,128.85,35100.0
2014-09-19 12:00:00,128.78,129.0,128.46,128.46,56600.0,128.78,129.0,128.46,128.46,56600.0
2014-09-19 12:30:00,128.39,128.98,128.22,128.95,39100.0,128.39,128.98,128.22,128.95,39100.0
2014-09-19 13:00:00,129.03,129.11,128.7,129.09,30000.0,129.03,129.11,128.7,129.09,30000.0
2014-09-19 13:30:00,129.05,129.56,128.99,129.26,28200.0,129.05,129.56,128.99,129.26,28200.0
2014-09-19 14:00:00,129.28,129.7,129.21,129.61,36500.0,129.28,129.7,129.21,129.61,36500.0
2014-09-19 14:30:00,129.63,129.7,129.29,129.58,31600.0,129.63,129.7,129.29,129.58,31600.0
2014-09-19 15:00:00,129.57,129.57,129.19,129.39,28800.0,129.57,129.57,129.19,129.39,28800.0
2014-09-19 15:30:00,129.37,130.36,129.3,130.12,350100.0,129.37,130.36,129.3,130.12,350100.0
2014-09-22 09:30:00,130.14,131.34,128.34,128.92,46000.0,130.14,131.34,128.34,128.92,46000.0
2014-09-22 10:00:00,128.9,130.24,128.61,129.98,25800.0,128.9,130.24,128.61,129.98,25800.0
2014-09-22 10:30:00,130.07,130.4,129.6,130.24,45800.0,130.07,130.4,129.6,130.24,45800.0
2014-09-22 11:00:00,130.13,132.65,129.72,132.53,129700.0,130.13,132.65,129.72,132.53,129700.0
2014-09-22 11:30:00,132.59,132.78,131.36,131.47,93400.0,132.59,132.78,131.36,131.47,93400.0
2014-09-22 12:00:00,131.56,131.58,130.74,131.03,425000.0,131.56,131.58,130.74,131.03,425000.0
2014-09-22 12:30:00,131.07,131.16,129.55,129.9,29700.0,131.07,131.16,129.55,129.9,29700.0
2014-09-22 13:00:00,129.88,129.88,129.22,129.78,22000.0,129.88,129.88,129.22,129.78,22000.0
2014-09-22 13:30:00,129.71,129.9,129.31,129.65,46800.0,129.71,129.9,129.31,129.65,46800.0
2014-09-22 14:00:00,129.56,130.94,129.22,130.93,63100.0,129.56,130.94,129.22,130.93,63100.0
2014-09-22 14:30:00,130.87,132.48,130.79,132.42,38500.0,130.87,132.48,130.79,132.42,38500.0
2014-09-22 15:00:00,132.29,132.98,132.29,132.98,74900.0,132.29,132.98,132.29,132.98,74900.0
2014-09-22 15:30:00,132.98,134.19,132.9,133.68,177600.0,132.98,134.19,132.9,133.68,177600.0
2014-09-23 09:30:00,132.8,133.62,131.48,133.39,64200.0,132.8,133.62,131.48,133.39,64200.0
2014-09-23 10:00:00,133.37,134.23,131.9,131.9,49500.0,133.37,134.23,131.9,131.9,49500.0
2014-09-23 10:30:00,132.0,132.28,131.55,132.0,31600.0,132.0,132.28,131.55,132.0,31600.0
2014-09-23 11:00:00,131.99,132.28,131.29,131.44,32300.0,131.99,132.28,131.29,131.44,32300.0
2014-09-23 11:30:00,131.48,132.66,131.42,132.49,51800.0,131.48,132.66,131.42,132.49,51800.0
2014-09-23 12:00:00,132.42,132.71,132.17,132.36,27000.0,132.42,132.71,132.17,132.36,27000.0
2014-09-23 12:30:00,132.36,132.47,130.92,131.01,31100.0,132.36,132.47,130.92,131.01,31100.0
2014-09-23 13:00:00,131.0,131.04,130.12,130.71,87800.0,131.0,131.04,130.12,130.71,87800.0
2014-09-23 13:30:00,130.79,131.85,130.44,131.0,78600.0,130.79,131.85,130.44,131.0,78600.0
2014-09-23 14:00:00,131.09,131.45,130.71,131.21,18000.0,131.09,131.45,130.71,131.21,18000.0
2014-09-23 14:30:00,131.21,131.44,130.89,131.25,26400.0,131.21,131.44,130.89,131.25,26400.0
2014-09-23 15:00:00,131.23,131.24,130.29,130.66,72000.0,131.23,131.24,130.29,130.66,72000.0
2014-09-23 15:30:00,130.66,131.62,130.66,131.01,112200.0,130.66,131.62,130.66,131.01,112200.0
2014-09-24 09:30:00,131.7,133.0,130.59,132.46,56200.0,131.7,133.0,130.59,132.46,56200.0
2014-09-24 10:00:00,132.57,133.12,132.26,132.67,63800.0,132.57,133.12,132.26,132.67,63800.0
2014-09-24 10:30:00,132.72,133.47,132.44,133.18,54800.0,132.72,133.47,132.44,133.18,54800.0
2014-09-24 11:00:00,133.15,133.31,132.75,133.18,55000.0,133.15,133.31,132.75,133.18,55000.0
2014-09-24 11:30:00,133.11,133.43,132.95,133.43,64900.0,133.11,133.43,132.95,133.43,64900.0
2014-09-24 12:00:00,133.39,133.88,133.25,133.41,83000.0,133.39,133.88,133.25,133.41,83000.0
2014-09-24 12:30:00,133.41,133.63,133.38,133.5,79800.0,133.41,133.63,133.38,133.5,79800.0
2014-09-24 13:00:00,133.52,133.76,133.47,133.67,27800.0,133.52,133.76,133.47,133.67,27800.0
2014-09-24 13:30:00,133.77,135.55,133.77,134.75,107600.0,133.77,135.55,133.77,134.75,107600.0
2014-09-24 14:00:00,134.68,135.43,134.44,134.73,44900.0,134.68,135.43,134.44,134.73,44900.0
2014-09-24 14:30:00,134.79,135.3,134.53,135.1,27600.0,134.79,135.3,134.53,135.1,27600.0
2014-09-24 15:00:00,135.12,136.51,135.03,136.5,85800.0,135.12,136.51,135.03,136.5,85800.0
2014-09-24 15:30:00,136.5,136.93,136.02,136.18,108500.0,136.5,136.93,136.02,136.18,108500.0
2014-09-25 09:30:00,134.47,135.37,133.0,133.05,84000.0,134.47,135.37,133.0,133.05,84000.0
2014-09-25 10:00:00,132.96,134.54,132.85,134.01,247600.0,132.96,134.54,132.85,134.01,247600.0
2014-09-25 10:30:00,134.05,134.43,132.21,133.9,106700.0,134.05,134.43,132.21,133.9,106700.0
2014-09-25 11:00:00,133.9,134.53,133.65,134.13,39400.0,133.9,134.53,133.65,134.13,39400.0
2014-09-25 11:30:00,134.11,135.07,133.37,133.37,86900.0,134.11,135.07,133.37,133.37,86900.0
2014-09-25 12:00:00,133.37,134.5,133.37,134.11,21900.0,133.37,134.5,133.37,134.11,21900.0
2014-09-25 12:30:00,134.11,135.2,133.98,134.97,61200.0,134.11,135.2,133.98,134.97,61200.0
2014-09-25 13:00:00,134.88,135.46,134.44,135.21,21100.0,134.88,135.46,134.44,135.21,21100.0
2014-09-25 13:30:00,135.12,135.67,134.69,134.72,34900.0,135.12,135.67,134.69,134.72,34900.0
2014-09-25 14:00:00,134.84,134.97,134.05,134.39,38700.0,134.84,134.97,134.05,134.39,38700.0
2014-09-25 14:30:00,134.42,134.81,134.19,134.37,24100.0,134.42,134.81,134.19,134.37,24100.0
2014-09-25 15:00:00,134.48,134.54,134.21,134.45,35800.0,134.48,134.54,134.21,134.45,35800.0
2014-09-25 15:30:00,134.45,135.94,134.4,134.97,141600.0,134.45,135.94,134.4,134.97,141600.0
2014-09-26 09:30:00,135.19,135.93,134.92,135.29,52500.0,135.19,135.93,134.92,135.29,52500.0
2014-09-26 10:00:00,135.66,136.47,134.42,135.14,49400.0,135.66,136.47,134.42,135.14,49400.0
2014-09-26 10:30:00,135.19,135.19,134.25,135.07,32500.0,135.19,135.19,134.25,135.07,32500.0
2014-09-26 11:00:00,135.07,135.39,133.49,134.05,32000.0,135.07,135.39,133.49,134.05,32000.0
2014-09-26 11:30:00,134.13,134.46,133.79,134.18,29100.0,134.13,134.46,133.79,134.18,29100.0
2014-09-26 12:00:00,134.01,134.27,133.78,134.04,34600.0,134.01,134.27,133.78,134.04,34600.0
2014-09-26 12:30:00,134.0,134.02,133.5,133.71,42400.0,134.0,134.02,133.5,133.71,42400.0
2014-09-26 13:00:00,133.76,133.87,133.49,133.63,26200.0,133.76,133.87,133.49,133.63,26200.0
2014-09-26 13:30:00,133.6,134.06,133.48,133.96,31600.0,133.6,134.06,133.48,133.96,31600.0
2014-09-26 14:00:00,134.0,134.5,133.92,134.5,19900.0,134.0,134.5,133.92,134.5,19900.0
2014-09-26 14:30:00,134.34,135.0,134.29,134.67,24300.0,134.34,135.0,134.29,134.67,24300.0
2014-09-26 15:00:00,134.71,134.98,134.5,134.87,32500.0,134.71,134.98,134.5,134.87,32500.0
2014-09-26 15:30:00,134.94,136.36,134.78,135.77,106400.0,134.94,136.36,134.78,135.77,106400.0
2014-09-29 09:30:00,134.33,135.69,132.41,133.0,78200.0,134.33,135.69,132.41,133.0,78200.0
2014-09-29 10:00:00,133.03,134.22,132.47,133.65,63400.0,133.03,134.22,132.47,133.65,63400.0
2014-09-29 10:30:00,133.66,134.8,133.56,134.13,58600.0,133.66,134.8,133.56,134.13,58600.0
2014-09-29 11:00:00,134.08,134.44,133.51,133.75,38300.0,134.08,134.44,133.51,133.75,38300.0
2014-09-29 11:30:00,133.9,134.16,133.34,134.16,32700.0,133.9,134.16,133.34,134.16,32700.0
2014-09-29 12:00:00,134.15,134.22,132.64,132.69,52000.0,134.15,134.22,132.64,132.69,52000.0
2014-09-29 12:30:00,132.67,133.62,132.28,133.56,46900.0,132.67,133.62,132.28,133.56,46900.0
2014-09-29 13:00:00,133.54,133.87,133.07,133.78,38200.0,133.54,133.87,133.07,133.78,38200.0
2014-09-29 13:30:00,133.75,133.92,132.98,133.01,28000.0,133.75,133.92,132.98,133.01,28000.0
2014-09-29 14:00:00,133.0,133.24,132.53,132.74,56700.0,133.0,133.24,132.53,132.74,56700.0
2014-09-29 14:30:00,132.74,132.83,132.25,132.52,50900.0,132.74,132.83,132.25,132.52,50900.0
2014-09-29 15:00:00,132.49,132.81,131.84,132.67,68200.0,132.49,132.81,131.84,132.67,68200.0
2014-09-29 15:30:00,132.71,133.05,132.52,132.78,111000.0,132.71,133.05,132.52,132.78,111000.0
2014-09-30 09:30:00,133.08,134.99,129.65,130.05,63800.0,133.08,134.99,129.65,130.05,63800.0
2014-09-30 10:00:00,130.05,131.2,128.9,129.47,72600.0,130.05,131.2,128.9,129.47,72600.0
2014-09-30 10:30:00,129.4,131.53,129.34,131.31,66200.0,129.4,131.53,129.34,131.31,66200.0
2014-09-30 11:00:00,131.31,131.81,131.11,131.19,53600.0,131.31,131.81,131.11,131.19,53600.0
2014-09-30 11:30:00,131.11,131.18,130.26,130.4,45400.0,131.11,131.18,130.26,130.4,45400.0
2014-09-30 12:00:00,130.4,130.97,129.87,130.2,43000.0,130.4,130.97,129.87,130.2,43000.0
2014-09-30 12:30:00,130.03,130.46,129.82,130.15,32700.0,130.03,130.46,129.82,130.15,32700.0
2014-09-30 13:00:00,130.1,130.59,129.25,129.25,43600.0,130.1,130.59,129.25,129.25,43600.0
2014-09-30 13:30:00,129.36,129.58,129.02,129.19,49600.0,129.36,129.58,129.02,129.19,49600.0
2014-09-30 14:00:00,129.19,129.26,128.66,129.24,36900.0,129.19,129.26,128.66,129.24,36900.0
2014-09-30 14:30:00,129.07,129.65,129.0,129.07,42300.0,129.07,129.65,129.0,129.07,42300.0
2014-09-30 15:00:00,129.03,129.4,128.95,129.11,70300.0,129.03,129.4,128.95,129.11,70300.0
2014-09-30 15:30:00,129.21,129.37,128.53,128.66,231100.0,129.21,129.37,128.53,128.66,231100.0
2014-10-01 09:30:00,129.04,129.79,126.68,127.48,101700.0,129.04,129.79,126.68,127.48,101700.0
2014-10-01 10:00:00,127.4,129.36,127.13,129.01,117400.0,127.4,129.36,127.13,129.01,117400.0
2014-10-01 10:30:00,128.96,130.52,128.79,130.52,143600.0,128.96,130.52,128.79,130.52,143600.0
2014-10-01 11:00:00,130.53,131.49,129.65,129.84,138700.0,130.53,131.49,129.65,129.84,138700.0
2014-10-01 11:30:00,129.98,130.87,129.66,130.73,82800.0,129.98,130.87,129.66,130.73,82800.0
2014-10-01 12:00:00,130.61,130.97,129.83,130.85,36800.0,130.61,130.97,129.83,130.85,36800.0
2014-10-01 12:30:00,130.85,131.48,130.55,130.8,103500.0,130.85,131.48,130.55,130.8,103500.0
2014-10-01 13:00:00,130.8,131.2,129.17,130.39,77800.0,130.8,131.2,129.17,130.39,77800.0
2014-10-01 13:30:00,130.28,130.55,129.42,129.5,46800.0,130.28,130.55,129.42,129.5,46800.0
2014-10-01 14:00:00,129.34,131.48,129.34,131.22,57700.0,129.34,131.48,129.34,131.22,57700.0
2014-10-01 14:30:00,131.28,131.35,129.51,129.93,112500.0,131.28,131.35,129.51,129.93,112500.0
2014-10-01 15:00:00,130.0,130.78,129.8,130.72,65100.0,130.0,130.78,129.8,130.72,65100.0
2014-10-01 15:30:00,130.57,131.05,130.42,130.5,210600.0,130.57,131.05,130.42,130.5,210600.0
2014-10-02 09:30:00,130.54,131.86,128.22,128.81,90800.0,130.54,131.86,128.22,128.81,90800.0
2014-10-02 10:00:00,128.92,128.95,126.27,127.01,77800.0,128.92,128.95,126.27,127.01,77800.0
2014-10-02 10:30:00,126.98,127.34,126.08,126.08,70100.0,126.98,127.34,126.08,126.08,70100.0
2014-10-02 11:00:00,126.05,127.79,125.85,126.82,74700.0,126.05,127.79,125.85,126.82,74700.0
2014-10-02 11:30:00,126.83,127.27,126.16,126.82,42900.0,126.83,127.27,126.16,126.82,42900.0
2014-10-02 12:00:00,126.92,128.02,126.9,127.71,33500.0,126.92,128.02,126.9,127.71,33500.0
2014-10-02 12:30:00,127.71,129.61,127.26,129.61,69200.0,127.71,129.61,127.26,129.61,69200.0
2014-10-02 13:00:00,129.59,130.16,128.74,130.01,53100.0,129.59,130.16,128.74,130.01,53100.0
2014-10-02 13:30:00,130.28,130.36,128.98,129.45,35300.0,130.28,130.36,128.98,129.45,35300.0
2014-10-02 14:00:00,129.47,129.91,129.29,129.62,48300.0,129.47,129.91,129.29,129.62,48300.0
2014-10-02 14:30:00,129.67,130.21,129.3,129.88,65600.0,129.67,130.21,129.3,129.88,65600.0
2014-10-02 15:00:00,129.83,130.02,129.21,130.01,41100.0,129.83,130.02,129.21,130.01,41100.0
2014-10-02 15:30:00,129.88,129.88,128.81,129.46,93100.0,129.88,129.88,128.81,129.46,93100.0
2014-10-03 09:30:00,130.1,131.25,128.59,129.48,66700.0,130.1,131.25,128.59,129.48,66700.0
2014-10-03 10:00:00,129.62,130.74,129.38,130.64,53800.0,129.62,130.74,129.38,130.64,53800.0
2014-10-03 10:30:00,130.69,131.62,130.51,131.49,54600.0,130.69,131.62,130.51,131.49,54600.0
2014-10-03 11:00:00,131.48,131.69,130.62,131.17,20700.0,131.48,131.69,130.62,131.17,20700.0
2014-10-03 11:30:00,131.15,131.25,130.24,130.39,30500.0,131.15,131.25,130.24,130.39,30500.0
2014-10-03 12:00:00,130.36,130.74,130.0,130.74,19300.0,130.36,130.74,130.0,130.74,19300.0
2014-10-03 12:30:00,130.82,130.95,130.13,130.42,56100.0,130.82,130.95,130.13,130.42,56100.0
2014-10-03 13:00:00,130.34,130.7,130.18,130.52,75000.0,130.34,130.7,130.18,130.52,75000.0
2014-10-03 13:30:00,130.42,130.59,130.1,130.19,56200.0,130.42,130.59,130.1,130.19,56200.0
2014-10-03 14:00:00,130.11,130.41,129.12,129.26,31100.0,130.11,130.41,129.12,129.26,31100.0
2014-10-03 14:30:00,129.41,130.55,129.4,130.1,34800.0,129.41,130.55,129.4,130.1,34800.0
2014-10-03 15:00:00,130.06,130.77,129.89,130.04,106600.0,130.06,130.77,129.89,130.04,106600.0
2014-10-03 15:30:00,130.03,130.22,129.32,129.45,278900.0,130.03,130.22,129.32,129.45,278900.0
2014-10-06 09:30:00,130.12,131.64,128.09,128.5,45600.0,130.12,131.64,128.09,128.5,45600.0
2014-10-06 10:00:00,128.58,129.38,128.03,129.27,62800.0,128.58,129.38,128.03,129.27,62800.0
2014-10-06 10:30:00,129.27,129.84,128.64,129.0,52000.0,129.27,129.84,128.64,129.0,52000.0
2014-10-06 11:00:00,128.9,129.8,128.77,129.53,36900.0,128.9,129.8,128.77,129.53,36900.0
2014-10-06 11:30:00,129.71,129.92,128.96,129.5,38800.0,129.71,129.92,128.96,129.5,38800.0
2014-10-06 12:00:00,129.44,129.62,129.19,129.37,28300.0,129.44,129.62,129.19,129.37,28300.0
2014-10-06 12:30:00,129.32,129.41,128.19,128.21,48000.0,129.32,129.41,128.19,128.21,48000.0
2014-10-06 13:00:00,128.21,128.35,127.95,128.34,28600.0,128.21,128.35,127.95,128.34,28600.0
2014-10-06 13:30:00,128.34,128.47,128.06,128.13,32000.0,128.34,128.47,128.06,128.13,32000.0
2014-10-06 14:00:00,128.21,128.4,128.06,128.22,110300.0,128.21,128.4,128.06,128.22,110300.0
2014-10-06 14:30:00,128.23,128.3,127.69,127.69,40200.0,128.23,128.3,127.69,127.69,40200.0
2014-10-06 15:00:00,127.74,128.19,127.42,128.15,62700.0,127.74,128.19,127.42,128.15,62700.0
2014-10-06 15:30:00,128.13,129.17,128.0,128.14,136200.0,128.13,129.17,128.0,128.14,136200.0
2014-10-07 09:30:00,127.06,127.98,125.17,125.91,70500.0,127.06,127.98,125.17,125.91,70500.0
2014-10-07 10:00:00,125.68,127.25,125.64,127.24,88800.0,125.68,127.25,125.64,127.24,88800.0
2014-10-07 10:30:00,127.16,129.0,127.14,128.31,61900.0,127.16,129.0,127.14,128.31,61900.0
2014-10-07 11:00:00,128.24,128.55,127.47,127.79,82900.0,128.24,128.55,127.47,127.79,82900.0
2014-10-07 11:30:00,127.77,128.54,127.04,128.21,75100.0,127.77,128.54,127.04,128.21,75100.0
2014-10-07 12:00:00,128.21,130.8,128.01,130.77,62400.0,128.21,130.8,128.01,130.77,62400.0
2014-10-07 12:30:00,130.79,131.53,130.43,131.44,67400.0,130.79,131.53,130.43,131.44,67400.0
2014-10-07 13:00:00,131.45,132.13,131.22,131.5,33600.0,131.45,132.13,131.22,131.5,33600.0
2014-10-07 13:30:00,131.38,131.58,130.51,131.42,52500.0,131.38,131.58,130.51,131.42,52500.0
2014-10-07 14:00:00,131.37,131.76,130.71,131.42,65400.0,131.37,131.76,130.71,131.42,65400.0
2014-10-07 14:30:00,131.45,131.49,130.32,130.4,71200.0,131.45,131.49,130.32,130.4,71200.0
2014-10-07 15:00:00,130.4,130.79,130.08,130.31,72800.0,130.4,130.79,130.08,130.31,72800.0
2014-10-07 15:30:00,130.42,130.61,130.05,130.14,77300.0,130.42,130.61,130.05,130.14,77300.0
2014-10-08 09:30:00,130.52,130.92,129.07,129.66,63300.0,130.52,130.92,129.07,129.66,63300.0
2014-10-08 10:00:00,129.65,132.14,129.4,131.88,83600.0,129.65,132.14,129.4,131.88,83600.0
2014-10-08 10:30:00,131.83,132.96,131.67,132.03,51000.0,131.83,132.96,131.67,132.03,51000.0
2014-10-08 11:00:00,131.9,132.24,131.55,131.93,72900.0,131.9,132.24,131.55,131.93,72900.0
2014-10-08 11:30:00,131.87,131.87,130.64,131.33,63900.0,131.87,131.87,130.64,131.33,63900.0
2014-10-08 12:00:00,131.36,131.9,131.25,131.41,41200.0,131.36,131.9,131.25,131.41,41200.0
2014-10-08 12:30:00,131.36,131.82,131.06,131.1,80200.0,131.36,131.82,131.06,131.1,80200.0
2014-10-08 13:00:00,131.13,131.37,129.91,130.18,38900.0,131.13,131.37,129.91,130.18,38900.0
2014-10-08 13:30:00,130.11,130.84,130.11,130.45,52600.0,130.11,130.84,130.11,130.45,52600.0
2014-10-08 14:00:00,130.45,131.62,130.26,131.41,50800.0,130.45,131.62,130.26,131.41,50800.0
2014-10-08 14:30:00,131.62,131.9,131.35,131.64,41100.0,131.62,131.9,131.35,131.64,41100.0
2014-10-08 15:00:00,131.62,132.37,131.28,132.11,57100.0,131.62,132.37,131.28,132.11,57100.0
2014-10-08 15:30:00,132.15,132.49,131.86,131.99,106500.0,132.15,132.49,131.86,131.99,106500.0
2014-10-09 09:30:00,131.48,132.21,129.74,130.13,33900.0,131.48,132.21,129.74,130.13,33900.0
2014-10-09 10:00:00,130.1,131.43,130.04,131.06,75700.0,130.1,131.43,130.04,131.06,75700.0
2014-10-09 10:30:00,131.16,131.68,130.0,131.65,95400.0,131.16,131.68,130.0,131.65,95400.0
2014-10-09 11:00:00,131.53,131.73,130.78,131.28,48500.0,131.53,131.73,130.78,131.28,48500.0
2014-10-09 11:30:00,131.29,131.62,129.17,129.46,63400.0,131.29,131.62,129.17,129.46,63400.0
2014-10-09 12:00:00,129.57,130.03,128.21,128.21,58400.0,129.57,130.03,128.21,128.21,58400.0
2014-10-09 12:30:00,128.24,129.12,127.78,128.66,58600.0,128.24,129.12,127.78,128.66,58600.0
2014-10-09 13:00:00,128.53,129.04,127.84,128.73,28200.0,128.53,129.04,127.84,128.73,28200.0
2014-10-09 13:30:00,128.7,129.27,128.5,128.92,32000.0,128.7,129.27,128.5,128.92,32000.0
2014-10-09 14:00:00,128.79,128.9,127.88,127.89,34300.0,128.79,128.9,127.88,127.89,34300.0
2014-10-09 14:30:00,127.9,128.82,127.75,128.46,47700.0,127.9,128.82,127.75,128.46,47700.0
2014-10-09 15:00:00,128.33,129.88,128.21,129.24,51900.0,128.33,129.88,128.21,129.24,51900.0
2014-10-09 15:30:00,129.22,129.62,128.54,128.71,66600.0,129.22,129.62,128.54,128.71,66600.0
2014-10-10 09:30:00,128.29,130.77,128.29,129.68,32400.0,128.29,130.77,128.29,129.68,32400.0
2014-10-10 10:00:00,129.48,129.7,126.92,127.11,29700.0,129.48,129.7,126.92,127.11,29700.0
2014-10-10 10:30:00,126.92,127.74,126.18,127.13,63600.0,126.92,127.74,126.18,127.13,63600.0
2014-10-10 11:00:00,127.28,128.17,127.18,127.92,21100.0,127.28,128.17,127.18,127.92,21100.0
2014-10-10 11:30:00,127.8,129.25,127.8,128.45,30100.0,127.8,129.25,127.8,128.45,30100.0
2014-10-10 12:00:00,128.36,128.7,128.05,128.28,25300.0,128.36,128.7,128.05,128.28,25300.0
2014-10-10 12:30:00,128.39,128.7,127.68,127.88,27000.0,128.39,128.7,127.68,127.88,27000.0
2014-10-10 13:00:00,127.82,128.29,127.07,127.18,38600.0,127.82,128.29,127.07,127.18,38600.0
2014-10-10 13:30:00,127.29,128.51,127.29,127.93,40800.0,127.29,128.51,127.29,127.93,40800.0
2014-10-10 14:00:00,128.04,128.7,127.95,128.41,123100.0,128.04,128.7,127.95,128.41,123100.0
2014-10-10 14:30:00,128.45,128.57,127.53,127.53,56500.0,128.45,128.57,127.53,127.53,56500.0
2014-10-10 15:00:00,127.41,127.82,126.8,126.97,84400.0,127.41,127.82,126.8,126.97,84400.0
2014-10-10 15:30:00,126.95,126.98,125.87,125.94,88000.0,126.95,126.98,125.87,125.94,88000.0
2014-10-13 09:30:00,126.0,127.72,124.5,125.33,102900.0,126.0,127.72,124.5,125.33,102900.0
2014-10-13 10:00:00,125.41,125.5,123.95,124.2,70300.0,125.41,125.5,123.95,124.2,70300.0
2014-10-13 10:30:00,123.95,124.6,122.75,124.4,40600.0,123.95,124.6,122.75,124.4,40600.0
2014-10-13 11:00:00,124.34,125.27,123.66,124.35,63800.0,124.34,125.27,123.66,124.35,63800.0
2014-10-13 11:30:00,124.34,125.84,124.28,125.49,23500.0,124.34,125.84,124.28,125.49,23500.0
2014-10-13 12:00:00,125.56,125.88,124.87,125.88,44100.0,125.56,125.88,124.87,125.88,44100.0
2014-10-13 12:30:00,125.75,125.99,125.02,125.61,35300.0,125.75,125.99,125.02,125.61,35300.0
2014-10-13 13:00:00,125.59,125.78,124.15,124.69,36700.0,125.59,125.78,124.15,124.69,36700.0
2014-10-13 13:30:00,124.73,125.14,124.27,124.66,28900.0,124.73,125.14,124.27,124.66,28900.0
2014-10-13 14:00:00,124.67,125.68,124.32,124.96,35800.0,124.67,125.68,124.32,124.96,35800.0
2014-10-13 14:30:00,124.99,125.01,123.5,123.5,22400.0,124.99,125.01,123.5,123.5,22400.0
2014-10-13 15:00:00,123.55,123.91,122.97,123.46,67000.0,123.55,123.91,122.97,123.46,67000.0
2014-10-13 15:30:00,123.42,123.51,121.78,122.25,100000.0,123.42,123.51,121.78,122.25,100000.0
2014-10-14 09:30:00,123.08,125.84,118.58,118.7,150700.0,123.08,125.84,118.58,118.7,150700.0
2014-10-14 10:00:00,118.97,121.54,118.47,120.26,157900.0,118.97,121.54,118.47,120.26,157900.0
2014-10-14 10:30:00,120.12,122.08,119.9,121.17,109700.0,120.12,122.08,119.9,121.17,109700.0
2014-10-14 11:00:00,121.22,122.5,120.24,121.52,70000.0,121.22,122.5,120.24,121.52,70000.0
2014-10-14 11:30:00,121.52,123.19,121.46,121.63,70600.0,121.52,123.19,121.46,121.63,70600.0
2014-10-14 12:00:00,121.85,122.05,120.87,121.23,56000.0,121.85,122.05,120.87,121.23,56000.0
2014-10-14 12:30:00,121.16,122.11,121.15,122.04,53300.0,121.16,122.11,121.15,122.04,53300.0
2014-10-14 13:00:00,122.0,122.56,121.57,121.97,27300.0,122.0,122.56,121.57,121.97,27300.0
2014-10-14 13:30:00,122.04,122.52,121.64,122.33,36900.0,122.04,122.52,121.64,122.33,36900.0
2014-10-14 14:00:00,122.47,122.74,121.67,122.48,50000.0,122.47,122.74,121.67,122.48,50000.0
2014-10-14 14:30:00,122.5,123.36,122.36,122.76,46500.0,122.5,123.36,122.36,122.76,46500.0
2014-10-14 15:00:00,122.96,123.09,121.82,122.04,36900.0,122.96,123.09,121.82,122.04,36900.0
2014-10-14 15:30:00,121.96,122.57,121.57,122.07,93300.0,121.96,122.57,121.57,122.07,93300.0
2014-10-15 09:30:00,120.08,123.19,119.25,121.92,98500.0,120.08,123.19,119.25,121.92,98500.0
2014-10-15 10:00:00,122.15,123.45,121.71,122.69,73900.0,122.15,123.45,121.71,122.69,73900.0
2014-10-15 10:30:00,122.58,123.34,121.45,121.45,48400.0,122.58,123.34,121.45,121.45,48400.0
2014-10-15 11:00:00,121.49,122.26,121.21,121.65,32900.0,121.49,122.26,121.21,121.65,32900.0
2014-10-15 11:30:00,121.57,122.23,120.69,121.71,46900.0,121.57,122.23,120.69,121.71,46900.0
2014-10-15 12:00:00,121.51,122.14,121.02,121.87,30800.0,121.51,122.14,121.02,121.87,30800.0
2014-10-15 12:30:00,121.59,122.06,121.25,121.34,29500.0,121.59,122.06,121.25,121.34,29500.0
2014-10-15 13:00:00,121.31,121.65,120.28,120.87,52900.0,121.31,121.65,120.28,120.87,52900.0
2014-10-15 13:30:00,120.84,121.79,120.84,121.15,33500.0,120.84,121.79,120.84,121.15,33500.0
2014-10-15 14:00:00,121.08,122.11,121.0,121.74,42500.0,121.08,122.11,121.0,121.74,42500.0
2014-10-15 14:30:00,121.61,122.76,121.29,122.76,52100.0,121.61,122.76,121.29,122.76,52100.0
2014-10-15 15:00:00,122.8,125.2,122.77,124.79,86100.0,122.8,125.2,122.77,124.79,86100.0
2014-10-15 15:30:00,124.76,125.7,123.83,123.99,128400.0,124.76,125.7,123.83,123.99,128400.0
2014-10-16 09:30:00,122.23,122.74,120.27,121.18,49800.0,122.23,122.74,120.27,121.18,49800.0
2014-10-16 10:00:00,121.17,121.84,119.77,121.25,57700.0,121.17,121.84,119.77,121.25,57700.0
2014-10-16 10:30:00,121.27,121.91,120.14,121.89,39900.0,121.27,121.91,120.14,121.89,39900.0
2014-10-16 11:00:00,121.95,123.57,121.7,123.57,45300.0,121.95,123.57,121.7,123.57,45300.0
2014-10-16 11:30:00,123.55,123.81,122.06,122.71,43700.0,123.55,123.81,122.06,122.71,43700.0
2014-10-16 12:00:00,122.7,123.35,122.54,123.06,34500.0,122.7,123.35,122.54,123.06,34500.0
2014-10-16 12:30:00,123.11,124.37,123.04,124.36,29900.0,123.11,124.37,123.04,124.36,29900.0
2014-10-16 13:00:00,124.37,125.51,124.29,124.35,28900.0,124.37,125.51,124.29,124.35,28900.0
2014-10-16 13:30:00,124.29,125.12,123.87,124.5,49600.0,124.29,125.12,123.87,124.5,49600.0
2014-10-16 14:00:00,124.59,125.64,124.51,125.23,29300.0,124.59,125.64,124.51,125.23,29300.0
2014-10-16 14:30:00,125.01,125.28,123.59,123.72,23600.0,125.01,125.28,123.59,123.72,23600.0
2014-10-16 15:00:00,123.82,124.9,123.26,124.9,31200.0,123.82,124.9,123.26,124.9,31200.0
2014-10-16 15:30:00,124.75,125.04,124.11,124.4,61700.0,124.75,125.04,124.11,124.4,61700.0
2014-10-17 09:30:00,125.35,126.16,124.07,125.02,58600.0,125.35,126.16,124.07,125.02,58600.0
2014-10-17 10:00:00,125.1,126.29,124.6,126.2,47200.0,125.1,126.29,124.6,126.2,47200.0
2014-10-17 10:30:00,126.28,127.04,125.87,127.01,68100.0,126.28,127.04,125.87,127.01,68100.0
2014-10-17 11:00:00,126.94,127.01,126.05,126.54,40200.0,126.94,127.01,126.05,126.54,40200.0
2014-10-17 11:30:00,126.64,126.64,125.33,125.84,30900.0,126.64,126.64,125.33,125.84,30900.0
2014-10-17 12:00:00,125.86,126.11,125.19,125.51,21300.0,125.86,126.11,125.19,125.51,21300.0
2014-10-17 12:30:00,125.56,126.52,125.56,126.49,29700.0,125.56,126.52,125.56,126.49,29700.0
2014-10-17 13:00:00,126.49,126.52,125.13,125.36,19300.0,126.49,126.52,125.13,125.36,19300.0
2014-10-17 13:30:00,125.05,125.58,124.77,124.8,14100.0,125.05,125.58,124.77,124.8,14100.0
2014-10-17 14:00:00,124.75,124.75,123.86,124.08,23600.0,124.75,124.75,123.86,124.08,23600.0
2014-10-17 14:30:00,124.1,124.89,123.74,124.73,32300.0,124.1,124.89,123.74,124.73,32300.0
2014-10-17 15:00:00,124.92,125.67,123.98,125.67,42100.0,124.92,125.67,123.98,125.67,42100.0
2014-10-17 15:30:00,125.81,126.01,124.24,124.67,154000.0,125.81,126.01,124.24,124.67,154000.0
2014-10-20 09:30:00,124.28,126.17,123.04,124.15,35300.0,124.28,126.17,123.04,124.15,35300.0
2014-10-20 10:00:00,124.23,125.4,123.89,124.95,49500.0,124.23,125.4,123.89,124.95,49500.0
2014-10-20 10:30:00,124.88,125.4,124.62,124.95,30800.0,124.88,125.4,124.62,124.95,30800.0
2014-10-20 11:00:00,124.55,125.94,124.08,124.85,118000.0,124.55,125.94,124.08,124.85,118000.0
2014-10-20 11:30:00,124.61,124.95,124.1,124.36,38000.0,124.61,124.95,124.1,124.36,38000.0
2014-10-20 12:00:00,124.3,125.34,124.27,124.99,16200.0,124.3,125.34,124.27,124.99,16200.0
2014-10-20 12:30:00,125.02,125.5,124.87,124.98,22500.0,125.02,125.5,124.87,124.98,22500.0
2014-10-20 13:00:00,124.87,125.58,124.75,125.4,14300.0,124.87,125.58,124.75,125.4,14300.0
2014-10-20 13:30:00,125.34,125.61,125.08,125.43,12800.0,125.34,125.61,125.08,125.43,12800.0
2014-10-20 14:00:00,125.47,126.07,125.44,125.69,15900.0,125.47,126.07,125.44,125.69,15900.0
2014-10-20 14:30:00,125.74,126.13,125.65,126.1,19200.0,125.74,126.13,125.65,126.1,19200.0
2014-10-20 15:00:00,126.09,126.51,126.01,126.13,22000.0,126.09,126.51,126.01,126.13,22000.0
2014-10-20 15:30:00,126.2,126.57,126.05,126.46,55100.0,126.2,126.57,126.05,126.46,55100.0
2014-10-21 09:30:00,127.21,127.97,125.03,127.1,53900.0,127.21,127.97,125.03,127.1,53900.0
2014-10-21 10:00:00,127.04,128.2,126.67,127.15,47800.0,127.04,128.2,126.67,127.15,47800.0
2014-10-21 10:30:00,127.18,128.69,127.08,128.06,50100.0,127.18,128.69,127.08,128.06,50100.0
2014-10-21 11:00:00,128.01,128.11,126.77,127.24,69300.0,128.01,128.11,126.77,127.24,69300.0
2014-10-21 11:30:00,127.24,127.72,126.33,126.33,43300.0,127.24,127.72,126.33,126.33,43300.0
2014-10-21 12:00:00,126.38,126.72,125.94,125.94,19300.0,126.38,126.72,125.94,125.94,19300.0
2014-10-21 12:30:00,126.06,126.06,124.85,125.48,23200.0,126.06,126.06,124.85,125.48,23200.0
2014-10-21 13:00:00,125.53,126.02,124.79,125.61,29300.0,125.53,126.02,124.79,125.61,29300.0
2014-10-21 13:30:00,125.61,127.3,125.51,127.07,23600.0,125.61,127.3,125.51,127.07,23600.0
2014-10-21 14:00:00,126.95,127.86,126.75,127.15,60200.0,126.95,127.86,126.75,127.15,60200.0
2014-10-21 14:30:00,127.12,128.23,127.05,128.1,36600.0,127.12,128.23,127.05,128.1,36600.0
2014-10-21 15:00:00,128.1,128.27,127.77,127.98,24900.0,128.1,128.27,127.77,127.98,24900.0
2014-10-21 15:30:00,127.96,127.99,127.13,127.62,87400.0,127.96,127.99,127.13,127.62,87400.0
2014-10-22 09:30:00,127.91,130.02,126.98,130.02,33000.0,127.91,130.02,126.98,130.02,33000.0
2014-10-22 10:00:00,130.03,130.58,129.34,130.16,36000.0,130.03,130.58,129.34,130.16,36000.0
2014-10-22 10:30:00,130.17,131.44,130.0,130.9,38300.0,130.17,131.44,130.0,130.9,38300.0
2014-10-22 11:00:00,130.85,131.22,130.25,130.68,73300.0,130.85,131.22,130.25,130.68,73300.0
2014-10-22 11:30:00,130.74,130.98,130.17,130.2,24800.0,130.74,130.98,130.17,130.2,24800.0
2014-10-22 12:00:00,130.31,130.36,129.75,130.35,19800.0,130.31,130.36,129.75,130.35,19800.0
2014-10-22 12:30:00,130.32,130.32,129.26,129.86,54600.0,130.32,130.32,129.26,129.86,54600.0
2014-10-22 13:00:00,130.07,130.07,129.27,129.47,24100.0,130.07,130.07,129.27,129.47,24100.0
2014-10-22 13:30:00,129.52,129.98,129.26,129.59,32900.0,129.52,129.98,129.26,129.59,32900.0
2014-10-22 14:00:00,129.57,130.12,129.46,129.82,42600.0,129.57,130.12,129.46,129.82,42600.0
2014-10-22 14:30:00,129.77,130.02,129.34,130.0,25700.0,129.77,130.02,129.34,130.0,25700.0
2014-10-22 15:00:00,129.98,130.06,129.62,129.86,47200.0,129.98,130.06,129.62,129.86,47200.0
2014-10-22 15:30:00,129.95,129.95,128.82,129.0,69400.0,129.95,129.95,128.82,129.0,69400.0
2014-10-23 09:30:00,130.91,132.0,130.03,131.25,22600.0,130.91,132.0,130.03,131.25,22600.0
2014-10-23 10:00:00,131.29,131.61,130.8,131.37,15000.0,131.29,131.61,130.8,131.37,15000.0
2014-10-23 10:30:00,131.37,131.66,130.1,130.55,46200.0,131.37,131.66,130.1,130.55,46200.0
2014-10-23 11:00:00,130.53,131.09,129.61,129.65,23900.0,130.53,131.09,129.61,129.65,23900.0
2014-10-23 11:30:00,129.65,130.47,128.88,129.92,41000.0,129.65,130.47,128.88,129.92,41000.0
2014-10-23 12:00:00,130.02,130.26,128.66,128.8,65100.0,130.02,130.26,128.66,128.8,65100.0
2014-10-23 12:30:00,128.87,128.89,128.03,128.14,45800.0,128.87,128.89,128.03,128.14,45800.0
2014-10-23 13:00:00,128.22,128.41,127.76,128.3,16700.0,128.22,128.41,127.76,128.3,16700.0
2014-10-23 13:30:00,128.24,129.19,127.94,129.0,65200.0,128.24,129.19,127.94,129.0,65200.0
2014-10-23 14:00:00,129.01,129.22,128.62,129.01,28100.0,129.01,129.22,128.62,129.01,28100.0
2014-10-23 14:30:00,129.03,129.03,128.12,128.47,30400.0,129.03,129.03,128.12,128.47,30400.0
2014-10-23 15:00:00,128.5,128.75,127.88,128.49,29800.0,128.5,128.75,127.88,128.49,29800.0
2014-10-23 15:30:00,128.42,128.94,127.99,128.78,67900.0,128.42,128.94,127.99,128.78,67900.0
2014-10-24 09:30:00,128.93,130.99,128.76,130.83,38600.0,128.93,130.99,128.76,130.83,38600.0
2014-10-24 10:00:00,130.74,131.51,130.53,131.51,33600.0,130.74,131.51,130.53,131.51,33600.0
2014-10-24 10:30:00,131.46,132.08,130.03,130.66,39000.0,131.46,132.08,130.03,130.66,39000.0
2014-10-24 11:00:00,130.63,130.63,129.0,130.23,30400.0,130.63,130.63,129.0,130.23,30400.0
2014-10-24 11:30:00,130.04,131.43,130.04,130.97,12100.0,130.04,131.43,130.04,130.97,12100.0
2014-10-24 12:00:00,131.18,131.51,130.69,130.87,11000.0,131.18,131.51,130.69,130.87,11000.0
2014-10-24 12:30:00,130.87,131.06,130.09,130.13,20100.0,130.87,131.06,130.09,130.13,20100.0
2014-10-24 13:00:00,130.21,130.51,129.98,130.14,10300.0,130.21,130.51,129.98,130.14,10300.0
2014-10-24 13:30:00,130.14,131.14,130.14,130.57,12300.0,130.14,131.14,130.14,130.57,12300.0
2014-10-24 14:00:00,130.9,131.4,130.76,131.19,9100.0,130.9,131.4,130.76,131.19,9100.0
2014-10-24 14:30:00,131.26,131.6,130.94,131.6,16900.0,131.26,131.6,130.94,131.6,16900.0
2014-10-24 15:00:00,131.45,132.25,131.34,132.09,25900.0,131.45,132.25,131.34,132.09,25900.0
2014-10-24 15:30:00,132.15,132.81,131.98,132.41,82200.0,132.15,132.81,131.98,132.41,82200.0
2014-10-27 09:30:00,131.86,132.76,130.27,131.5,43600.0,131.86,132.76,130.27,131.5,43600.0
2014-10-27 10:00:00,131.52,132.06,130.75,131.0,50000.0,131.52,132.06,130.75,131.0,50000.0
2014-10-27 10:30:00,130.91,131.97,130.45,131.52,33800.0,130.91,131.97,130.45,131.52,33800.0
2014-10-27 11:00:00,131.47,132.08,131.27,131.79,23800.0,131.47,132.08,131.27,131.79,23800.0
2014-10-27 11:30:00,132.21,132.52,131.71,132.15,31200.0,132.21,132.52,131.71,132.15,31200.0
2014-10-27 12:00:00,132.18,132.38,131.0,131.3,21800.0,132.18,132.38,131.0,131.3,21800.0
2014-10-27 12:30:00,131.21,131.51,130.59,131.51,17600.0,131.21,131.51,130.59,131.51,17600.0
2014-10-27 13:00:00,131.69,132.7,131.23,131.46,36000.0,131.69,132.7,131.23,131.46,36000.0
2014-10-27 13:30:00,131.63,131.74,130.93,131.48,21100.0,131.63,131.74,130.93,131.48,21100.0
2014-10-27 14:00:00,131.65,133.31,131.65,133.01,52900.0,131.65,133.31,131.65,133.01,52900.0
2014-10-27 14:30:00,132.99,132.99,132.1,132.56,28600.0,132.99,132.99,132.1,132.56,28600.0
2014-10-27 15:00:00,132.56,133.3,132.43,132.61,59800.0,132.56,133.3,132.43,132.61,59800.0
2014-10-27 15:30:00,132.66,133.67,132.53,133.29,112700.0,132.66,133.67,132.53,133.29,112700.0
2014-10-28 09:30:00,126.9,130.35,123.46,123.83,246600.0,126.9,130.35,123.46,123.83,246600.0
2014-10-28 10:00:00,123.67,124.88,121.16,124.4,309800.0,123.67,124.88,121.16,124.4,309800.0
2014-10-28 10:30:00,124.4,126.86,124.26,126.69,241200.0,124.4,126.86,124.26,126.69,241200.0
2014-10-28 11:00:00,126.7,127.55,126.4,127.0,93400.0,126.7,127.55,126.4,127.0,93400.0
2014-10-28 11:30:00,127.0,127.35,125.76,125.92,101200.0,127.0,127.35,125.76,125.92,101200.0
2014-10-28 12:00:00,125.92,126.86,125.18,125.26,59600.0,125.92,126.86,125.18,125.26,59600.0
2014-10-28 12:30:00,125.41,125.65,124.31,124.52,82700.0,125.41,125.65,124.31,124.52,82700.0
2014-10-28 13:00:00,124.57,126.15,124.3,124.6,89900.0,124.57,126.15,124.3,124.6,89900.0
2014-10-28 13:30:00,124.75,125.26,124.46,124.94,51800.0,124.75,125.26,124.46,124.94,51800.0
2014-10-28 14:00:00,124.91,125.36,124.09,125.21,80000.0,124.91,125.36,124.09,125.21,80000.0
2014-10-28 14:30:00,125.2,127.03,125.0,126.7,98900.0,125.2,127.03,125.0,126.7,98900.0
2014-10-28 15:00:00,126.84,128.87,126.49,128.72,104800.0,126.84,128.87,126.49,128.72,104800.0
2014-10-28 15:30:00,128.75,131.0,128.11,130.46,197300.0,128.75,131.0,128.11,130.46,197300.0
2014-10-29 09:30:00,131.0,133.67,129.66,132.44,42000.0,131.0,133.67,129.66,132.44,42000.0
2014-10-29 10:00:00,132.33,132.44,129.49,131.06,67400.0,132.33,132.44,129.49,131.06,67400.0
2014-10-29 10:30:00,131.1,132.56,130.65,132.35,40500.0,131.1,132.56,130.65,132.35,40500.0
2014-10-29 11:00:00,132.38,133.15,130.14,130.62,95900.0,132.38,133.15,130.14,130.62,95900.0
2014-10-29 11:30:00,130.34,130.9,129.84,130.86,16700.0,130.34,130.9,129.84,130.86,16700.0
2014-10-29 12:00:00,130.87,131.53,130.1,130.1,15100.0,130.87,131.53,130.1,130.1,15100.0
2014-10-29 12:30:00,130.18,131.27,130.18,130.58,28400.0,130.18,131.27,130.18,130.58,28400.0
2014-10-29 13:00:00,130.49,131.16,130.49,130.83,7800.0,130.49,131.16,130.49,130.83,7800.0
2014-10-29 13:30:00,130.65,131.12,130.22,130.22,20100.0,130.65,131.12,130.22,130.22,20100.0
2014-10-29 14:00:00,130.44,131.31,129.99,131.16,28700.0,130.44,131.31,129.99,131.16,28700.0
2014-10-29 14:30:00,131.17,131.34,129.28,130.25,50800.0,131.17,131.34,129.28,130.25,50800.0
2014-10-29 15:00:00,130.18,130.5,129.6,129.97,36800.0,130.18,130.5,129.6,129.97,36800.0
2014-10-29 15:30:00,130.01,130.75,129.97,130.6,73000.0,130.01,130.75,129.97,130.6,73000.0
2014-10-30 09:30:00,130.17,131.84,129.16,130.53,21500.0,130.17,131.84,129.16,130.53,21500.0
2014-10-30 10:00:00,129.81,131.12,129.47,130.55,30800.0,129.81,131.12,129.47,130.55,30800.0
2014-10-30 10:30:00,130.57,130.79,130.04,130.51,53300.0,130.57,130.79,130.04,130.51,53300.0
2014-10-30 11:00:00,130.61,131.09,130.34,130.74,19400.0,130.61,131.09,130.34,130.74,19400.0
2014-10-30 11:30:00,130.85,130.86,130.4,130.59,35100.0,130.85,130.86,130.4,130.59,35100.0
2014-10-30 12:00:00,130.59,130.83,130.05,130.7,33600.0,130.59,130.83,130.05,130.7,33600.0
2014-10-30 12:30:00,130.67,130.86,130.37,130.48,16900.0,130.67,130.86,130.37,130.48,16900.0
2014-10-30 13:00:00,130.5,131.06,130.15,130.17,24500.0,130.5,131.06,130.15,130.17,24500.0
2014-10-30 13:30:00,130.43,130.57,129.84,130.3,17300.0,130.43,130.57,129.84,130.3,17300.0
2014-10-30 14:00:00,130.4,130.81,130.07,130.55,43100.0,130.4,130.81,130.07,130.55,43100.0
2014-10-30 14:30:00,130.5,130.85,129.26,129.81,28100.0,130.5,130.85,129.26,129.81,28100.0
2014-10-30 15:00:00,129.95,130.81,129.95,130.17,26800.0,129.95,130.81,129.95,130.17,26800.0
2014-10-30 15:30:00,130.18,130.8,129.91,130.46,114700.0,130.18,130.8,129.91,130.46,114700.0
2014-10-31 09:30:00,133.22,133.66,131.96,132.18,34800.0,133.22,133.66,131.96,132.18,34800.0
2014-10-31 10:00:00,132.12,133.11,131.87,132.83,53100.0,132.12,133.11,131.87,132.83,53100.0
2014-10-31 10:30:00,132.91,132.98,131.73,131.92,70300.0,132.91,132.98,131.73,131.92,70300.0
2014-10-31 11:00:00,131.79,132.52,131.35,132.48,66700.0,131.79,132.52,131.35,132.48,66700.0
2014-10-31 11:30:00,132.49,132.52,131.21,131.99,76000.0,132.49,132.52,131.21,131.99,76000.0
2014-10-31 12:00:00,132.01,132.67,131.67,132.43,24900.0,132.01,132.67,131.67,132.43,24900.0
2014-10-31 12:30:00,132.5,133.18,132.08,132.38,42800.0,132.5,133.18,132.08,132.38,42800.0
2014-10-31 13:00:00,132.56,132.77,131.94,132.1,19000.0,132.56,132.77,131.94,132.1,19000.0
2014-10-31 13:30:00,132.2,132.45,131.38,131.78,31300.0,132.2,132.45,131.38,131.78,31300.0
2014-10-31 14:00:00,131.73,131.73,130.83,131.03,21500.0,131.73,131.73,130.83,131.03,21500.0
2014-10-31 14:30:00,131.14,131.29,130.38,130.83,17500.0,131.14,131.29,130.38,130.83,17500.0
2014-10-31 15:00:00,130.79,131.15,130.25,130.71,36600.0,130.79,131.15,130.25,130.71,36600.0
2014-10-31 15:30:00,130.68,131.13,130.5,130.86,66800.0,130.68,131.13,130.5,130.86,66800.0
2014-11-03 09:30:00,129.81,130.72,128.62,128.97,71400.0,129.81,130.72,128.62,128.97,71400.0
2014-11-03 10:00:00,128.7,129.16,126.65,126.83,128000.0,128.7,129.16,126.65,126.83,128000.0
2014-11-03 10:30:00,126.86,126.9,125.02,126.58,121800.0,126.86,126.9,125.02,126.58,121800.0
2014-11-03 11:00:00,126.64,126.83,125.59,126.17,92800.0,126.64,126.83,125.59,126.17,92800.0
2014-11-03 11:30:00,126.1,127.97,125.98,127.21,98300.0,126.1,127.97,125.98,127.21,98300.0
2014-11-03 12:00:00,127.18,127.38,126.45,126.88,59200.0,127.18,127.38,126.45,126.88,59200.0
2014-11-03 12:30:00,127.0,128.08,126.99,127.17,32200.0,127.0,128.08,126.99,127.17,32200.0
2014-11-03 13:00:00,126.99,127.67,126.71,126.72,66400.0,126.99,127.67,126.71,126.72,66400.0
2014-11-03 13:30:00,126.64,127.6,126.2,126.75,87800.0,126.64,127.6,126.2,126.75,87800.0
2014-11-03 14:00:00,126.83,128.66,126.8,128.27,29900.0,126.83,128.66,126.8,128.27,29900.0
2014-11-03 14:30:00,128.24,128.45,127.4,128.04,49500.0,128.24,128.45,127.4,128.04,49500.0
2014-11-03 15:00:00,128.07,128.68,127.79,128.33,40700.0,128.07,128.68,127.79,128.33,40700.0
2014-11-03 15:30:00,128.37,130.56,128.29,130.42,161800.0,128.37,130.56,128.29,130.42,161800.0
2014-11-04 09:30:00,130.25,130.27,128.93,129.4,30100.0,130.25,130.27,128.93,129.4,30100.0
2014-11-04 10:00:00,129.44,130.1,127.77,127.77,30400.0,129.44,130.1,127.77,127.77,30400.0
2014-11-04 10:30:00,127.66,128.47,127.64,128.09,53200.0,127.66,128.47,127.64,128.09,53200.0
2014-11-04 11:00:00,127.98,128.37,127.23,127.33,42200.0,127.98,128.37,127.23,127.33,42200.0
2014-11-04 11:30:00,127.33,127.75,126.9,127.03,43700.0,127.33,127.75,126.9,127.03,43700.0
2014-11-04 12:00:00,126.95,127.39,126.24,126.59,17900.0,126.95,127.39,126.24,126.59,17900.0
2014-11-04 12:30:00,126.6,127.07,126.4,126.52,27700.0,126.6,127.07,126.4,126.52,27700.0
2014-11-04 13:00:00,126.59,126.79,126.13,126.69,29300.0,126.59,126.79,126.13,126.69,29300.0
2014-11-04 13:30:00,126.66,126.72,126.16,126.44,42200.0,126.66,126.72,126.16,126.44,42200.0
2014-11-04 14:00:00,126.53,126.59,125.6,125.87,61100.0,126.53,126.59,125.6,125.87,61100.0
2014-11-04 14:30:00,125.9,126.0,125.26,125.4,40100.0,125.9,126.0,125.26,125.4,40100.0
2014-11-04 15:00:00,125.56,125.56,124.8,125.06,66100.0,125.56,125.56,124.8,125.06,66100.0
2014-11-04 15:30:00,125.07,125.13,124.55,124.81,147200.0,125.07,125.13,124.55,124.81,147200.0
2014-11-05 09:30:00,126.76,127.02,124.75,125.7,46400.0,126.76,127.02,124.75,125.7,46400.0
2014-11-05 10:00:00,125.81,125.81,124.22,124.62,57100.0,125.81,125.81,124.22,124.62,57100.0
2014-11-05 10:30:00,124.57,124.59,123.86,124.37,32100.0,124.57,124.59,123.86,124.37,32100.0
2014-11-05 11:00:00,124.5,124.5,123.8,124.34,32300.0,124.5,124.5,123.8,124.34,32300.0
2014-11-05 11:30:00,124.3,124.7,124.14,124.52,34000.0,124.3,124.7,124.14,124.52,34000.0
2014-11-05 12:00:00,124.49,124.52,123.79,124.01,73300.0,124.49,124.52,123.79,124.01,73300.0
2014-11-05 12:30:00,123.95,124.99,123.91,124.8,33300.0,123.95,124.99,123.91,124.8,33300.0
2014-11-05 13:00:00,124.75,124.76,124.34,124.5,16000.0,124.75,124.76,124.34,124.5,16000.0
2014-11-05 13:30:00,124.47,124.56,123.78,124.15,24300.0,124.47,124.56,123.78,124.15,24300.0
2014-11-05 14:00:00,124.25,124.54,124.25,124.34,48700.0,124.25,124.54,124.25,124.34,48700.0
2014-11-05 14:30:00,124.34,124.43,123.97,124.36,55300.0,124.34,124.43,123.97,124.36,55300.0
2014-11-05 15:00:00,124.35,124.45,123.96,124.13,50100.0,124.35,124.45,123.96,124.13,50100.0
2014-11-05 15:30:00,124.03,124.28,123.12,123.15,163000.0,124.03,124.28,123.12,123.15,163000.0
2014-11-06 09:30:00,122.89,125.8,122.89,125.05,63000.0,122.89,125.8,122.89,125.05,63000.0
2014-11-06 10:00:00,125.19,125.57,124.74,125.5,34900.0,125.19,125.57,124.74,125.5,34900.0
2014-11-06 10:30:00,125.48,125.52,124.53,125.02,112500.0,125.48,125.52,124.53,125.02,112500.0
2014-11-06 11:00:00,125.0,125.38,124.7,125.38,48800.0,125.0,125.38,124.7,125.38,48800.0
2014-11-06 11:30:00,125.5,125.5,124.73,125.06,28200.0,125.5,125.5,124.73,125.06,28200.0
2014-11-06 12:00:00,125.0,125.16,124.59,124.65,16400.0,125.0,125.16,124.59,124.65,16400.0
2014-11-06 12:30:00,124.75,125.05,124.54,124.84,19600.0,124.75,125.05,124.54,124.84,19600.0
2014-11-06 13:00:00,124.74,125.08,124.66,124.7,20600.0,124.74,125.08,124.66,124.7,20600.0
2014-11-06 13:30:00,124.8,125.37,124.69,125.2,41700.0,124.8,125.37,124.69,125.2,41700.0
2014-11-06 14:00:00,125.3,125.58,125.25,125.35,54000.0,125.3,125.58,125.25,125.35,54000.0
2014-11-06 14:30:00,125.43,125.51,124.96,125.32,34900.0,125.43,125.51,124.96,125.32,34900.0
2014-11-06 15:00:00,125.39,125.47,125.05,125.2,27800.0,125.39,125.47,125.05,125.2,27800.0
2014-11-06 15:30:00,125.21,125.5,125.05,125.32,109800.0,125.21,125.5,125.05,125.32,109800.0
2014-11-07 09:30:00,125.64,125.71,123.75,125.06,33900.0,125.64,125.71,123.75,125.06,33900.0
2014-11-07 10:00:00,125.12,125.12,123.85,124.21,22600.0,125.12,125.12,123.85,124.21,22600.0
2014-11-07 10:30:00,123.87,124.36,123.51,124.06,23400.0,123.87,124.36,123.51,124.06,23400.0
2014-11-07 11:00:00,124.06,124.52,123.9,124.43,29000.0,124.06,124.52,123.9,124.43,29000.0
2014-11-07 11:30:00,124.45,124.76,124.12,124.39,33600.0,124.45,124.76,124.12,124.39,33600.0
2014-11-07 12:00:00,124.5,125.01,124.38,124.5,44300.0,124.5,125.01,124.38,124.5,44300.0
2014-11-07 12:30:00,124.45,125.16,124.44,124.72,36600.0,124.45,125.16,124.44,124.72,36600.0
2014-11-07 13:00:00,124.69,124.72,124.36,124.47,41500.0,124.69,124.72,124.36,124.47,41500.0
2014-11-07 13:30:00,124.59,124.81,124.01,124.01,626600.0,124.59,124.81,124.01,124.01,626600.0
2014-11-07 14:00:00,123.98,124.62,123.98,124.21,18800.0,123.98,124.62,123.98,124.21,18800.0
2014-11-07 14:30:00,124.16,124.34,123.97,124.15,50500.0,124.16,124.34,123.97,124.15,50500.0
2014-11-07 15:00:00,124.11,124.44,123.88,123.88,27400.0,124.11,124.44,123.88,123.88,27400.0
2014-11-07 15:30:00,123.96,124.34,123.75,124.21,92600.0,123.96,124.34,123.75,124.21,92600.0
2014-11-10 09:30:00,124.88,125.5,124.53,124.88,30500.0,124.88,125.5,124.53,124.88,30500.0
2014-11-10 10:00:00,124.89,125.3,124.66,125.13,36600.0,124.89,125.3,124.66,125.13,36600.0
2014-11-10 10:30:00,125.26,126.04,125.21,125.8,52300.0,125.26,126.04,125.21,125.8,52300.0
2014-11-10 11:00:00,125.89,126.06,125.52,125.89,63500.0,125.89,126.06,125.52,125.89,63500.0
2014-11-10 11:30:00,125.9,126.0,125.19,125.65,32900.0,125.9,126.0,125.19,125.65,32900.0
2014-11-10 12:00:00,125.53,125.62,124.48,124.64,9400.0,125.53,125.62,124.48,124.64,9400.0
2014-11-10 12:30:00,124.71,124.95,124.51,124.6,6600.0,124.71,124.95,124.51,124.6,6600.0
2014-11-10 13:00:00,124.7,125.31,124.7,125.16,23400.0,124.7,125.31,124.7,125.16,23400.0
2014-11-10 13:30:00,125.15,125.33,124.42,124.96,23400.0,125.15,125.33,124.42,124.96,23400.0
2014-11-10 14:00:00,124.85,125.12,124.82,125.0,41900.0,124.85,125.12,124.82,125.0,41900.0
2014-11-10 14:30:00,125.11,125.11,124.86,124.89,23200.0,125.11,125.11,124.86,124.89,23200.0
2014-11-10 15:00:00,124.95,125.12,124.64,124.96,36900.0,124.95,125.12,124.64,124.96,36900.0
2014-11-10 15:30:00,125.03,125.18,124.92,125.17,61100.0,125.03,125.18,124.92,125.17,61100.0
2014-11-11 09:30:00,125.47,126.54,124.43,124.51,9300.0,125.47,126.54,124.43,124.51,9300.0
2014-11-11 10:00:00,124.75,125.56,124.63,124.95,32300.0,124.75,125.56,124.63,124.95,32300.0
2014-11-11 10:30:00,125.01,125.73,124.78,125.5,49500.0,125.01,125.73,124.78,125.5,49500.0
2014-11-11 11:00:00,125.58,125.75,124.9,125.43,73200.0,125.58,125.75,124.9,125.43,73200.0
2014-11-11 11:30:00,125.45,125.46,125.09,125.25,43100.0,125.45,125.46,125.09,125.25,43100.0
2014-11-11 12:00:00,125.25,125.32,124.9,125.17,37900.0,125.25,125.32,124.9,125.17,37900.0
2014-11-11 12:30:00,125.18,125.25,124.33,124.7,33600.0,125.18,125.25,124.33,124.7,33600.0
2014-11-11 13:00:00,124.71,124.98,124.44,124.6,7100.0,124.71,124.98,124.44,124.6,7100.0
2014-11-11 13:30:00,124.55,124.87,124.2,124.2,15700.0,124.55,124.87,124.2,124.2,15700.0
2014-11-11 14:00:00,124.39,124.39,123.94,124.13,34600.0,124.39,124.39,123.94,124.13,34600.0
2014-11-11 14:30:00,124.13,124.55,123.99,124.22,14100.0,124.13,124.55,123.99,124.22,14100.0
2014-11-11 15:00:00,124.23,124.32,123.61,123.63,23100.0,124.23,124.32,123.61,123.63,23100.0
2014-11-11 15:30:00,123.69,123.98,123.55,123.72,49200.0,123.69,123.98,123.55,123.72,49200.0
2014-11-12 09:30:00,123.61,123.7,122.02,123.28,22400.0,123.61,123.7,122.02,123.28,22400.0
2014-11-12 10:00:00,123.5,123.66,122.26,122.44,33100.0,123.5,123.66,122.26,122.44,33100.0
2014-11-12 10:30:00,122.4,122.69,122.26,122.28,30400.0,122.4,122.69,122.26,122.28,30400.0
2014-11-12 11:00:00,122.27,122.76,122.26,122.66,51200.0,122.27,122.76,122.26,122.66,51200.0
2014-11-12 11:30:00,122.72,123.38,122.72,122.8,72600.0,122.72,123.38,122.72,122.8,72600.0
2014-11-12 12:00:00,122.87,123.29,122.84,123.02,26500.0,122.87,123.29,122.84,123.02,26500.0
2014-11-12 12:30:00,123.05,123.11,122.73,122.98,18900.0,123.05,123.11,122.73,122.98,18900.0
2014-11-12 13:00:00,123.03,123.1,122.81,122.85,13600.0,123.03,123.1,122.81,122.85,13600.0
2014-11-12 13:30:00,122.9,122.97,122.71,122.76,26600.0,122.9,122.97,122.71,122.76,26600.0
2014-11-12 14:00:00,122.81,122.96,122.77,122.87,34200.0,122.81,122.96,122.77,122.87,34200.0
2014-11-12 14:30:00,122.87,122.9,122.68,122.85,19800.0,122.87,122.9,122.68,122.85,19800.0
2014-11-12 15:00:00,122.84,123.03,122.54,122.73,44800.0,122.84,123.03,122.54,122.73,44800.0
2014-11-12 15:30:00,122.8,122.95,122.44,122.56,112400.0,122.8,122.95,122.44,122.56,112400.0
2014-11-13 09:30:00,122.56,124.23,122.56,124.0,23600.0,122.56,124.23,122.56,124.0,23600.0
2014-11-13 10:00:00,124.03,125.54,123.89,125.15,31200.0,124.03,125.54,123.89,125.15,31200.0
2014-11-13 10:30:00,125.1,125.41,124.93,125.09,32700.0,125.1,125.41,124.93,125.09,32700.0
2014-11-13 11:00:00,125.05,125.42,124.56,125.3,23700.0,125.05,125.42,124.56,125.3,23700.0
2014-11-13 11:30:00,125.22,125.22,124.23,124.57,36100.0,125.22,125.22,124.23,124.57,36100.0
2014-11-13 12:00:00,124.45,124.66,124.04,124.56,13200.0,124.45,124.66,124.04,124.56,13200.0
2014-11-13 12:30:00,124.62,124.93,124.36,124.83,29500.0,124.62,124.93,124.36,124.83,29500.0
2014-11-13 13:00:00,125.0,125.16,124.05,124.46,14300.0,125.0,125.16,124.05,124.46,14300.0
2014-11-13 13:30:00,124.42,125.16,124.14,124.93,15400.0,124.42,125.16,124.14,124.93,15400.0
2014-11-13 14:00:00,124.93,125.1,124.22,124.79,18100.0,124.93,125.1,124.22,124.79,18100.0
2014-11-13 14:30:00,124.7,124.9,124.42,124.58,19700.0,124.7,124.9,124.42,124.58,19700.0
2014-11-13 15:00:00,124.52,125.13,124.49,124.8,20300.0,124.52,125.13,124.49,124.8,20300.0
2014-11-13 15:30:00,124.78,125.63,124.78,125.43,61800.0,124.78,125.63,124.78,125.43,61800.0
2014-11-14 09:30:00,125.51,126.16,123.64,124.46,11500.0,125.51,126.16,123.64,124.46,11500.0
2014-11-14 10:00:00,124.15,125.03,123.49,123.84,15300.0,124.15,125.03,123.49,123.84,15300.0
2014-11-14 10:30:00,124.05,124.94,123.06,124.5,30900.0,124.05,124.94,123.06,124.5,30900.0
2014-11-14 11:00:00,124.51,125.31,124.3,124.32,10800.0,124.51,125.31,124.3,124.32,10800.0
2014-11-14 11:30:00,124.43,124.82,124.17,124.57,17400.0,124.43,124.82,124.17,124.57,17400.0
2014-11-14 12:00:00,124.58,124.93,124.04,124.26,35100.0,124.58,124.93,124.04,124.26,35100.0
2014-11-14 12:30:00,124.35,124.94,124.33,124.93,14500.0,124.35,124.94,124.33,124.93,14500.0
2014-11-14 13:00:00,124.8,124.85,124.12,124.42,13000.0,124.8,124.85,124.12,124.42,13000.0
2014-11-14 13:30:00,124.36,124.92,124.26,124.46,18400.0,124.36,124.92,124.26,124.46,18400.0
2014-11-14 14:00:00,124.45,124.64,124.1,124.23,12100.0,124.45,124.64,124.1,124.23,12100.0
2014-11-14 14:30:00,124.3,125.23,124.29,124.93,20800.0,124.3,125.23,124.29,124.93,20800.0
2014-11-14 15:00:00,124.99,125.25,124.76,125.13,23700.0,124.99,125.25,124.76,125.13,23700.0
2014-11-14 15:30:00,125.1,125.78,125.08,125.35,57100.0,125.1,125.78,125.08,125.35,57100.0
2014-11-17 09:30:00,125.27,126.99,123.52,125.86,32700.0,125.27,126.99,123.52,125.86,32700.0
2014-11-17 10:00:00,125.96,126.98,125.0,125.89,31000.0,125.96,126.98,125.0,125.89,31000.0
2014-11-17 10:30:00,125.91,126.41,125.6,126.26,23600.0,125.91,126.41,125.6,126.26,23600.0
2014-11-17 11:00:00,126.34,126.34,125.23,125.5,15300.0,126.34,126.34,125.23,125.5,15300.0
2014-11-17 11:30:00,125.59,125.89,125.28,125.53,39300.0,125.59,125.89,125.28,125.53,39300.0
2014-11-17 12:00:00,125.63,125.63,125.15,125.52,11900.0,125.63,125.63,125.15,125.52,11900.0
2014-11-17 12:30:00,125.47,125.71,125.25,125.41,8500.0,125.47,125.71,125.25,125.41,8500.0
2014-11-17 13:00:00,125.34,125.65,125.22,125.49,16100.0,125.34,125.65,125.22,125.49,16100.0
2014-11-17 13:30:00,125.62,125.67,125.26,125.33,8300.0,125.62,125.67,125.26,125.33,8300.0
2014-11-17 14:00:00,125.39,125.86,125.23,125.67,12000.0,125.39,125.86,125.23,125.67,12000.0
2014-11-17 14:30:00,125.67,126.05,125.63,125.91,11300.0,125.67,126.05,125.63,125.91,11300.0
2014-11-17 15:00:00,125.85,126.02,125.33,125.71,13900.0,125.85,126.02,125.33,125.71,13900.0
2014-11-17 15:30:00,125.58,125.71,125.28,125.65,94500.0,125.58,125.71,125.28,125.65,94500.0
2014-11-18 09:30:00,125.16,126.42,124.35,125.84,51100.0,125.16,126.42,124.35,125.84,51100.0
2014-11-18 10:00:00,126.0,126.02,125.29,125.51,49800.0,126.0,126.02,125.29,125.51,49800.0
2014-11-18 10:30:00,125.52,126.78,125.33,126.54,49000.0,125.52,126.78,125.33,126.54,49000.0
2014-11-18 11:00:00,126.48,126.48,125.35,125.68,22300.0,126.48,126.48,125.35,125.68,22300.0
2014-11-18 11:30:00,125.66,126.45,125.33,126.27,33400.0,125.66,126.45,125.33,126.27,33400.0
2014-11-18 12:00:00,126.36,126.69,125.76,126.52,20600.0,126.36,126.69,125.76,126.52,20600.0
2014-11-18 12:30:00,126.49,126.97,126.49,126.94,13900.0,126.49,126.97,126.49,126.94,13900.0
2014-11-18 13:00:00,126.94,127.32,126.87,127.12,21600.0,126.94,127.32,126.87,127.12,21600.0
2014-11-18 13:30:00,127.08,127.08,126.85,126.97,8200.0,127.08,127.08,126.85,126.97,8200.0
2014-11-18 14:00:00,126.97,127.18,126.86,126.89,12800.0,126.97,127.18,126.86,126.89,12800.0
2014-11-18 14:30:00,126.89,127.74,126.89,127.7,12500.0,126.89,127.74,126.89,127.7,12500.0
2014-11-18 15:00:00,127.66,127.98,127.58,127.77,27100.0,127.66,127.98,127.58,127.77,27100.0
2014-11-18 15:30:00,127.66,128.27,127.58,128.22,59500.0,127.66,128.27,127.58,128.22,59500.0
2014-11-19 09:30:00,128.55,128.91,126.59,127.9,24400.0,128.55,128.91,126.59,127.9,24400.0
2014-11-19 10:00:00,127.8,129.21,127.77,129.1,39800.0,127.8,129.21,127.77,129.1,39800.0
2014-11-19 10:30:00,129.01,129.34,128.95,129.12,39900.0,129.01,129.34,128.95,129.12,39900.0
2014-11-19 11:00:00,129.07,129.57,128.8,129.31,29100.0,129.07,129.57,128.8,129.31,29100.0
2014-11-19 11:30:00,129.29,129.79,129.05,129.39,25100.0,129.29,129.79,129.05,129.39,25100.0
2014-11-19 12:00:00,129.47,129.83,128.98,129.29,15900.0,129.47,129.83,128.98,129.29,15900.0
2014-11-19 12:30:00,129.41,129.42,128.86,129.01,14100.0,129.41,129.42,128.86,129.01,14100.0
2014-11-19 13:00:00,129.19,129.19,128.86,129.04,18200.0,129.19,129.19,128.86,129.04,18200.0
2014-11-19 13:30:00,129.01,129.23,128.6,128.61,30400.0,129.01,129.23,128.6,128.61,30400.0
2014-11-19 14:00:00,128.72,129.02,128.02,128.45,24300.0,128.72,129.02,128.02,128.45,24300.0
2014-11-19 14:30:00,128.5,128.67,127.99,128.56,25400.0,128.5,128.67,127.99,128.56,25400.0
2014-11-19 15:00:00,128.54,128.8,128.27,128.5,33600.0,128.54,128.8,128.27,128.5,33600.0
2014-11-19 15:30:00,128.46,128.84,127.8,128.01,91300.0,128.46,128.84,127.8,128.01,91300.0
2014-11-20 09:30:00,127.48,129.28,126.11,129.22,24000.0,127.48,129.28,126.11,129.22,24000.0
2014-11-20 10:00:00,129.13,129.43,128.66,129.0,28200.0,129.13,129.43,128.66,129.0,28200.0
2014-11-20 10:30:00,129.01,129.32,128.3,128.53,30000.0,129.01,129.32,128.3,128.53,30000.0
2014-11-20 11:00:00,128.58,129.15,128.43,128.74,19600.0,128.58,129.15,128.43,128.74,19600.0
2014-11-20 11:30:00,128.84,128.84,128.32,128.78,20100.0,128.84,128.84,128.32,128.78,20100.0
2014-11-20 12:00:00,128.78,129.77,128.78,129.73,18100.0,128.78,129.77,128.78,129.73,18100.0
2014-11-20 12:30:00,129.75,129.85,128.73,129.59,42500.0,129.75,129.85,128.73,129.59,42500.0
2014-11-20 13:00:00,129.52,129.67,128.59,128.85,14300.0,129.52,129.67,128.59,128.85,14300.0
2014-11-20 13:30:00,128.88,129.14,128.59,129.1,16800.0,128.88,129.14,128.59,129.1,16800.0
2014-11-20 14:00:00,129.24,129.38,129.1,129.17,17500.0,129.24,129.38,129.1,129.17,17500.0
2014-11-20 14:30:00,129.16,129.42,128.87,128.96,19500.0,129.16,129.42,128.87,128.96,19500.0
2014-11-20 15:00:00,128.96,129.04,128.43,128.86,18300.0,128.96,129.04,128.43,128.86,18300.0
2014-11-20 15:30:00,128.92,129.28,128.72,129.18,64100.0,128.92,129.28,128.72,129.18,64100.0
2014-11-21 09:30:00,130.85,131.86,129.11,129.67,38200.0,130.85,131.86,129.11,129.67,38200.0
2014-11-21 10:00:00,129.96,130.8,129.49,130.35,46100.0,129.96,130.8,129.49,130.35,46100.0
2014-11-21 10:30:00,130.35,130.39,129.76,130.19,28500.0,130.35,130.39,129.76,130.19,28500.0
2014-11-21 11:00:00,130.18,130.75,130.0,130.51,38300.0,130.18,130.75,130.0,130.51,38300.0
2014-11-21 11:30:00,130.54,130.59,129.75,129.81,35900.0,130.54,130.59,129.75,129.81,35900.0
2014-11-21 12:00:00,129.82,130.01,129.66,129.87,14500.0,129.82,130.01,129.66,129.87,14500.0
2014-11-21 12:30:00,129.75,129.95,129.46,129.55,16900.0,129.75,129.95,129.46,129.55,16900.0
2014-11-21 13:00:00,129.6,129.78,129.52,129.7,23000.0,129.6,129.78,129.52,129.7,23000.0
2014-11-21 13:30:00,129.57,130.08,129.42,129.69,32400.0,129.57,130.08,129.42,129.69,32400.0
2014-11-21 14:00:00,129.75,130.13,129.57,129.89,27500.0,129.75,130.13,129.57,129.89,27500.0
2014-11-21 14:30:00,129.81,130.25,129.6,130.03,11200.0,129.81,130.25,129.6,130.03,11200.0
2014-11-21 15:00:00,129.95,130.19,129.58,130.0,12400.0,129.95,130.19,129.58,130.0,12400.0
2014-11-21 15:30:00,130.01,130.11,129.36,129.36,133900.0,130.01,130.11,129.36,129.36,133900.0
2014-11-24 09:30:00,129.94,132.07,129.63,129.92,44700.0,129.94,132.07,129.63,129.92,44700.0
2014-11-24 10:00:00,130.12,130.41,129.6,129.68,43000.0,130.12,130.41,129.6,129.68,43000.0
2014-11-24 10:30:00,129.71,130.83,129.71,130.68,20100.0,129.71,130.83,129.71,130.68,20100.0
2014-11-24 11:00:00,130.63,130.98,130.08,130.42,42500.0,130.63,130.98,130.08,130.42,42500.0
2014-11-24 11:30:00,130.66,131.14,130.05,130.82,20600.0,130.66,131.14,130.05,130.82,20600.0
2014-11-24 12:00:00,130.76,131.64,130.61,130.95,33700.0,130.76,131.64,130.61,130.95,33700.0
2014-11-24 12:30:00,130.86,131.16,130.52,130.9,22400.0,130.86,131.16,130.52,130.9,22400.0
2014-11-24 13:00:00,131.08,131.38,130.87,131.38,37000.0,131.08,131.38,130.87,131.38,37000.0
2014-11-24 13:30:00,131.37,131.38,131.01,131.22,16300.0,131.37,131.38,131.01,131.22,16300.0
2014-11-24 14:00:00,131.26,131.29,130.79,131.05,13600.0,131.26,131.29,130.79,131.05,13600.0
2014-11-24 14:30:00,131.04,131.12,130.59,130.7,16400.0,131.04,131.12,130.59,130.7,16400.0
2014-11-24 15:00:00,130.63,130.95,130.33,130.79,13300.0,130.63,130.95,130.33,130.79,13300.0
2014-11-24 15:30:00,130.79,131.3,130.65,131.24,43300.0,130.79,131.3,130.65,131.24,43300.0
2014-11-25 09:30:00,131.12,132.5,129.13,130.71,37100.0,131.12,132.5,129.13,130.71,37100.0
2014-11-25 10:00:00,130.36,130.76,129.52,129.9,25100.0,130.36,130.76,129.52,129.9,25100.0
2014-11-25 10:30:00,129.91,130.41,129.02,129.11,42000.0,129.91,130.41,129.02,129.11,42000.0
2014-11-25 11:00:00,129.16,130.15,128.71,129.78,20500.0,129.16,130.15,128.71,129.78,20500.0
2014-11-25 11:30:00,129.66,130.05,129.45,129.45,13900.0,129.66,130.05,129.45,129.45,13900.0
2014-11-25 12:00:00,129.41,129.87,129.38,129.85,17700.0,129.41,129.87,129.38,129.85,17700.0
2014-11-25 12:30:00,129.86,130.39,129.8,130.28,8600.0,129.86,130.39,129.8,130.28,8600.0
2014-11-25 13:00:00,130.25,131.06,130.25,130.89,16500.0,130.25,131.06,130.25,130.89,16500.0
2014-11-25 13:30:00,130.91,131.34,130.89,131.26,10400.0,130.91,131.34,130.89,131.26,10400.0
2014-11-25 14:00:00,131.19,131.36,130.95,131.19,20100.0,131.19,131.36,130.95,131.19,20100.0
2014-11-25 14:30:00,131.2,131.21,130.95,131.16,11100.0,131.2,131.21,130.95,131.16,11100.0
2014-11-25 15:00:00,131.15,131.7,130.96,131.64,12000.0,131.15,131.7,130.96,131.64,12000.0
2014-11-25 15:30:00,131.64,131.72,131.03,131.29,29500.0,131.64,131.72,131.03,131.29,29500.0
2014-11-26 09:30:00,130.68,131.29,129.77,130.21,14400.0,130.68,131.29,129.77,130.21,14400.0
2014-11-26 10:00:00,130.21,130.51,129.68,129.72,24100.0,130.21,130.51,129.68,129.72,24100.0
2014-11-26 10:30:00,129.7,129.88,129.09,129.32,21600.0,129.7,129.88,129.09,129.32,21600.0
2014-11-26 11:00:00,129.42,129.65,129.2,129.41,10400.0,129.42,129.65,129.2,129.41,10400.0
2014-11-26 11:30:00,129.43,130.1,129.4,129.8,7600.0,129.43,130.1,129.4,129.8,7600.0
2014-11-26 12:00:00,129.88,130.34,129.74,130.28,10100.0,129.88,130.34,129.74,130.28,10100.0
2014-11-26 12:30:00,130.29,130.64,130.14,130.19,7300.0,130.29,130.64,130.14,130.19,7300.0
2014-11-26 13:00:00,130.21,131.03,130.2,131.03,15200.0,130.21,131.03,130.2,131.03,15200.0
2014-11-26 13:30:00,131.06,131.27,130.88,130.97,6500.0,131.06,131.27,130.88,130.97,6500.0
2014-11-26 14:00:00,130.97,131.24,130.87,131.03,13100.0,130.97,131.24,130.87,131.03,13100.0
2014-11-26 14:30:00,131.06,131.06,130.66,130.83,10900.0,131.06,131.06,130.66,130.83,10900.0
2014-11-26 15:00:00,130.84,131.35,130.84,131.22,11500.0,130.84,131.35,130.84,131.22,11500.0
2014-11-26 15:30:00,131.21,131.53,131.17,131.26,28000.0,131.21,131.53,131.17,131.26,28000.0
2014-11-28 09:30:00,131.45,132.48,130.56,132.25,22600.0,131.45,132.48,130.56,132.25,22600.0
2014-11-28 10:00:00,132.24,134.03,132.23,133.8,36200.0,132.24,134.03,132.23,133.8,36200.0
2014-11-28 10:30:00,133.57,134.73,133.29,134.32,24900.0,133.57,134.73,133.29,134.32,24900.0
2014-11-28 11:00:00,134.12,134.27,132.57,132.89,15900.0,134.12,134.27,132.57,132.89,15900.0
2014-11-28 11:30:00,132.89,133.56,132.73,132.86,15500.0,132.89,133.56,132.73,132.86,15500.0
2014-11-28 12:00:00,132.94,133.37,132.73,132.73,15400.0,132.94,133.37,132.73,132.73,15400.0
2014-11-28 12:30:00,132.48,132.97,132.17,132.64,54100.0,132.48,132.97,132.17,132.64,54100.0
2014-12-01 09:30:00,132.75,134.49,131.25,134.48,28200.0,132.75,134.49,131.25,134.48,28200.0
2014-12-01 10:00:00,134.26,135.19,133.75,134.15,34500.0,134.26,135.19,133.75,134.15,34500.0
2014-12-01 10:30:00,133.99,134.49,132.99,133.11,45600.0,133.99,134.49,132.99,133.11,45600.0
2014-12-01 11:00:00,133.16,133.16,132.47,132.99,31400.0,133.16,133.16,132.47,132.99,31400.0
2014-12-01 11:30:00,132.99,132.99,131.87,132.11,16500.0,132.99,132.99,131.87,132.11,16500.0
2014-12-01 12:00:00,132.07,132.47,132.06,132.19,7800.0,132.07,132.47,132.06,132.19,7800.0
2014-12-01 12:30:00,132.35,132.59,132.04,132.5,13600.0,132.35,132.59,132.04,132.5,13600.0
2014-12-01 13:00:00,132.51,132.79,132.32,132.6,18100.0,132.51,132.79,132.32,132.6,18100.0
2014-12-01 13:30:00,132.61,132.75,131.95,131.95,10200.0,132.61,132.75,131.95,131.95,10200.0
2014-12-01 14:00:00,131.89,132.01,131.23,131.49,19700.0,131.89,132.01,131.23,131.49,19700.0
2014-12-01 14:30:00,131.39,131.99,131.09,131.75,11700.0,131.39,131.99,131.09,131.75,11700.0
2014-12-01 15:00:00,131.79,132.47,131.79,132.16,17400.0,131.79,132.47,131.79,132.16,17400.0
2014-12-01 15:30:00,132.23,132.31,131.53,131.74,30700.0,132.23,132.31,131.53,131.74,30700.0
2014-12-02 09:30:00,131.99,133.89,131.99,132.65,8900.0,131.99,133.89,131.99,132.65,8900.0
2014-12-02 10:00:00,132.9,133.32,131.85,133.32,22000.0,132.9,133.32,131.85,133.32,22000.0
2014-12-02 10:30:00,133.4,133.94,133.38,133.57,18700.0,133.4,133.94,133.38,133.57,18700.0
2014-12-02 11:00:00,133.51,133.84,132.56,132.56,32500.0,133.51,133.84,132.56,132.56,32500.0
2014-12-02 11:30:00,132.62,132.79,132.28,132.46,9800.0,132.62,132.79,132.28,132.46,9800.0
2014-12-02 12:00:00,132.46,132.46,131.66,132.08,16800.0,132.46,132.46,131.66,132.08,16800.0
2014-12-02 12:30:00,131.96,132.38,131.8,132.21,16000.0,131.96,132.38,131.8,132.21,16000.0
2014-12-02 13:00:00,132.19,133.0,132.05,133.0,24600.0,132.19,133.0,132.05,133.0,24600.0
2014-12-02 13:30:00,132.99,133.05,132.65,132.87,24400.0,132.99,133.05,132.65,132.87,24400.0
2014-12-02 14:00:00,133.0,133.38,132.86,133.38,42200.0,133.0,133.38,132.86,133.38,42200.0
2014-12-02 14:30:00,133.52,134.18,133.33,133.74,21000.0,133.52,134.18,133.33,133.74,21000.0
2014-12-02 15:00:00,133.7,134.02,133.34,133.7,75500.0,133.7,134.02,133.34,133.7,75500.0
2014-12-02 15:30:00,133.7,133.78,133.36,133.68,43100.0,133.7,133.78,133.36,133.68,43100.0
2014-12-03 09:30:00,134.41,135.07,133.14,133.52,22900.0,134.41,135.07,133.14,133.52,22900.0
2014-12-03 10:00:00,133.57,134.02,133.15,133.31,52600.0,133.57,134.02,133.15,133.31,52600.0
2014-12-03 10:30:00,133.34,133.97,132.51,132.8,21400.0,133.34,133.97,132.51,132.8,21400.0
2014-12-03 11:00:00,132.75,133.28,132.45,132.79,33100.0,132.75,133.28,132.45,132.79,33100.0
2014-12-03 11:30:00,132.87,133.22,132.65,132.76,24700.0,132.87,133.22,132.65,132.76,24700.0
2014-12-03 12:00:00,132.71,132.98,132.3,132.3,24300.0,132.71,132.98,132.3,132.3,24300.0
2014-12-03 12:30:00,132.23,132.65,131.93,132.07,13000.0,132.23,132.65,131.93,132.07,13000.0
2014-12-03 13:00:00,132.03,132.44,131.88,132.08,13100.0,132.03,132.44,131.88,132.08,13100.0
2014-12-03 13:30:00,132.17,132.22,131.62,131.83,12500.0,132.17,132.22,131.62,131.83,12500.0
2014-12-03 14:00:00,131.77,132.16,131.69,131.89,23200.0,131.77,132.16,131.69,131.89,23200.0
2014-12-03 14:30:00,131.88,132.14,131.84,132.02,20100.0,131.88,132.14,131.84,132.02,20100.0
2014-12-03 15:00:00,132.14,132.57,131.98,132.31,27100.0,132.14,132.57,131.98,132.31,27100.0
2014-12-03 15:30:00,132.31,132.55,132.04,132.34,49000.0,132.31,132.55,132.04,132.34,49000.0
2014-12-04 09:30:00,132.47,133.3,130.61,131.47,22000.0,132.47,133.3,130.61,131.47,22000.0
2014-12-04 10:00:00,131.96,132.69,131.86,132.49,26200.0,131.96,132.69,131.86,132.49,26200.0
2014-12-04 10:30:00,132.39,132.39,130.88,131.0,15700.0,132.39,132.39,130.88,131.0,15700.0
2014-12-04 11:00:00,131.01,131.04,130.01,130.02,42800.0,131.01,131.04,130.01,130.02,42800.0
2014-12-04 11:30:00,130.02,131.36,130.02,131.14,15700.0,130.02,131.36,130.02,131.14,15700.0
2014-12-04 12:00:00,131.11,131.48,131.11,131.16,15000.0,131.11,131.48,131.11,131.16,15000.0
2014-12-04 12:30:00,131.04,131.29,130.6,131.02,8900.0,131.04,131.29,130.6,131.02,8900.0
2014-12-04 13:00:00,130.88,131.29,130.7,130.79,39700.0,130.88,131.29,130.7,130.79,39700.0
2014-12-04 13:30:00,130.7,131.02,130.45,130.84,15100.0,130.7,131.02,130.45,130.84,15100.0
2014-12-04 14:00:00,130.84,130.87,130.06,130.06,18700.0,130.84,130.87,130.06,130.06,18700.0
2014-12-04 14:30:00,130.06,130.06,129.15,129.24,26400.0,130.06,130.06,129.15,129.24,26400.0
2014-12-04 15:00:00,129.24,129.51,128.81,128.96,33400.0,129.24,129.51,128.81,128.96,33400.0
2014-12-04 15:30:00,128.92,129.3,128.79,129.01,47500.0,128.92,129.3,128.79,129.01,47500.0
2014-12-05 09:30:00,129.84,130.81,128.98,129.04,34200.0,129.84,130.81,128.98,129.04,34200.0
2014-12-05 10:00:00,128.99,130.83,128.98,130.53,19100.0,128.99,130.83,128.98,130.53,19100.0
2014-12-05 10:30:00,130.28,130.62,130.08,130.29,11700.0,130.28,130.62,130.08,130.29,11700.0
2014-12-05 11:00:00,130.35,130.35,128.73,128.96,30700.0,130.35,130.35,128.73,128.96,30700.0
2014-12-05 11:30:00,129.09,129.1,128.38,128.38,11700.0,129.09,129.1,128.38,128.38,11700.0
2014-12-05 12:00:00,128.46,129.02,128.16,128.17,28700.0,128.46,129.02,128.16,128.17,28700.0
2014-12-05 12:30:00,128.17,128.36,127.76,128.17,50700.0,128.17,128.36,127.76,128.17,50700.0
2014-12-05 13:00:00,128.24,128.61,127.97,128.56,15100.0,128.24,128.61,127.97,128.56,15100.0
2014-12-05 13:30:00,128.6,128.6,128.01,128.19,10500.0,128.6,128.6,128.01,128.19,10500.0
2014-12-05 14:00:00,128.2,128.37,127.98,128.11,12800.0,128.2,128.37,127.98,128.11,12800.0
2014-12-05 14:30:00,128.11,128.36,128.01,128.08,10800.0,128.11,128.36,128.01,128.08,10800.0
2014-12-05 15:00:00,128.11,128.12,127.64,127.91,32400.0,128.11,128.12,127.64,127.91,32400.0
2014-12-05 15:30:00,127.96,128.57,127.94,128.5,71700.0,127.96,128.57,127.94,128.5,71700.0
2014-12-08 09:30:00,128.4,131.76,127.14,131.71,73700.0,128.4,131.76,127.14,131.71,73700.0
2014-12-08 10:00:00,131.78,133.6,131.68,133.47,50900.0,131.78,133.6,131.68,133.47,50900.0
2014-12-08 10:30:00,133.6,134.21,133.07,133.81,37900.0,133.6,134.21,133.07,133.81,37900.0
2014-12-08 11:00:00,133.76,134.06,132.81,134.06,35100.0,133.76,134.06,132.81,134.06,35100.0
2014-12-08 11:30:00,134.09,134.52,133.36,133.6,33800.0,134.09,134.52,133.36,133.6,33800.0
2014-12-08 12:00:00,133.53,133.99,133.2,133.43,22400.0,133.53,133.99,133.2,133.43,22400.0
2014-12-08 12:30:00,133.41,133.49,132.91,132.96,23700.0,133.41,133.49,132.91,132.96,23700.0
2014-12-08 13:00:00,132.86,132.97,131.97,132.15,29500.0,132.86,132.97,131.97,132.15,29500.0
2014-12-08 13:30:00,132.09,132.09,130.5,131.36,25700.0,132.09,132.09,130.5,131.36,25700.0
2014-12-08 14:00:00,131.45,132.25,131.24,132.07,21200.0,131.45,132.25,131.24,132.07,21200.0
2014-12-08 14:30:00,132.13,133.85,132.13,133.65,26900.0,132.13,133.85,132.13,133.65,26900.0
2014-12-08 15:00:00,133.59,134.6,133.47,134.47,37000.0,133.59,134.6,133.47,134.47,37000.0
2014-12-08 15:30:00,134.37,134.65,132.91,133.87,89900.0,134.37,134.65,132.91,133.87,89900.0
2014-12-09 09:30:00,132.0,132.0,130.06,131.36,33200.0,132.0,132.0,130.06,131.36,33200.0
2014-12-09 10:00:00,131.21,132.42,131.2,132.03,10600.0,131.21,132.42,131.2,132.03,10600.0
2014-12-09 10:30:00,132.02,134.2,131.94,133.71,25000.0,132.02,134.2,131.94,133.71,25000.0
2014-12-09 11:00:00,133.49,133.9,132.93,133.47,27800.0,133.49,133.9,132.93,133.47,27800.0
2014-12-09 11:30:00,133.68,134.51,133.64,134.45,28400.0,133.68,134.51,133.64,134.45,28400.0
2014-12-09 12:00:00,134.45,134.5,133.89,134.45,38700.0,134.45,134.5,133.89,134.45,38700.0
2014-12-09 12:30:00,134.57,135.99,134.5,135.88,38800.0,134.57,135.99,134.5,135.88,38800.0
2014-12-09 13:00:00,135.75,135.88,134.81,134.88,25800.0,135.75,135.88,134.81,134.88,25800.0
2014-12-09 13:30:00,134.88,135.35,134.24,134.41,29000.0,134.88,135.35,134.24,134.41,29000.0
2014-12-09 14:00:00,134.56,134.82,134.27,134.82,20500.0,134.56,134.82,134.27,134.82,20500.0
2014-12-09 14:30:00,134.82,135.03,134.56,135.0,20100.0,134.82,135.03,134.56,135.0,20100.0
2014-12-09 15:00:00,135.19,135.19,134.5,134.66,26300.0,135.19,135.19,134.5,134.66,26300.0
2014-12-09 15:30:00,134.64,135.04,134.32,134.8,69100.0,134.64,135.04,134.32,134.8,69100.0
2014-12-10 09:30:00,135.21,137.84,135.07,135.64,75200.0,135.21,137.84,135.07,135.64,75200.0
2014-12-10 10:00:00,136.01,136.01,132.73,133.03,34000.0,136.01,136.01,132.73,133.03,34000.0
2014-12-10 10:30:00,133.03,133.03,131.77,131.99,28400.0,133.03,133.03,131.77,131.99,28400.0
2014-12-10 11:00:00,131.96,132.0,130.49,130.58,33100.0,131.96,132.0,130.49,130.58,33100.0
2014-12-10 11:30:00,130.6,132.27,130.34,132.05,46400.0,130.6,132.27,130.34,132.05,46400.0
2014-12-10 12:00:00,131.98,132.74,131.93,132.37,15900.0,131.98,132.74,131.93,132.37,15900.0
2014-12-10 12:30:00,132.3,133.97,132.21,133.51,32600.0,132.3,133.97,132.21,133.51,32600.0
2014-12-10 13:00:00,133.51,134.32,133.37,134.15,26800.0,133.51,134.32,133.37,134.15,26800.0
2014-12-10 13:30:00,133.94,134.01,131.91,132.23,24400.0,133.94,134.01,131.91,132.23,24400.0
2014-12-10 14:00:00,132.06,132.65,131.5,131.5,17000.0,132.06,132.65,131.5,131.5,17000.0
2014-12-10 14:30:00,131.65,131.65,130.76,130.82,14800.0,131.65,131.65,130.76,130.82,14800.0
2014-12-10 15:00:00,130.84,132.55,130.51,132.14,54400.0,130.84,132.55,130.51,132.14,54400.0
2014-12-10 15:30:00,132.25,133.0,131.22,131.47,102100.0,132.25,133.0,131.22,131.47,102100.0
2014-12-11 09:30:00,128.56,133.8,127.0,133.04,65000.0,128.56,133.8,127.0,133.04,65000.0
2014-12-11 10:00:00,133.0,133.81,131.23,131.56,31300.0,133.0,133.81,131.23,131.56,31300.0
2014-12-11 10:30:00,131.65,131.88,130.73,131.0,36100.0,131.65,131.88,130.73,131.0,36100.0
2014-12-11 11:00:00,130.98,130.98,129.68,129.71,29600.0,130.98,130.98,129.68,129.71,29600.0
2014-12-11 11:30:00,129.54,130.34,129.5,130.28,22900.0,129.54,130.34,129.5,130.28,22900.0
2014-12-11 12:00:00,130.29,130.53,129.76,130.31,16300.0,130.29,130.53,129.76,130.31,16300.0
2014-12-11 12:30:00,130.33,131.18,130.16,130.34,59300.0,130.33,131.18,130.16,130.34,59300.0
2014-12-11 13:00:00,130.09,130.55,129.46,129.8,23300.0,130.09,130.55,129.46,129.8,23300.0
2014-12-11 13:30:00,129.9,130.98,129.85,130.69,29100.0,129.9,130.98,129.85,130.69,29100.0
2014-12-11 14:00:00,130.48,131.56,130.29,130.95,21300.0,130.48,131.56,130.29,130.95,21300.0
2014-12-11 14:30:00,131.04,131.19,130.35,130.61,43500.0,131.04,131.19,130.35,130.61,43500.0
2014-12-11 15:00:00,130.61,131.66,130.61,130.97,24900.0,130.61,131.66,130.61,130.97,24900.0
2014-12-11 15:30:00,131.11,131.33,130.61,131.28,86900.0,131.11,131.33,130.61,131.28,86900.0
2014-12-12 09:30:00,129.06,131.9,129.06,131.77,27500.0,129.06,131.9,129.06,131.77,27500.0
2014-12-12 10:00:00,131.67,131.81,129.66,130.92,65800.0,131.67,131.81,129.66,130.92,65800.0
2014-12-12 10:30:00,131.14,131.75,130.72,131.34,80200.0,131.14,131.75,130.72,131.34,80200.0
2014-12-12 11:00:00,131.34,131.5,129.85,129.98,37600.0,131.34,131.5,129.85,129.98,37600.0
2014-12-12 11:30:00,129.98,130.9,129.8,130.01,42600.0,129.98,130.9,129.8,130.01,42600.0
2014-12-12 12:00:00,130.02,130.32,129.38,129.99,20200.0,130.02,130.32,129.38,129.99,20200.0
2014-12-12 12:30:00,130.26,130.5,129.22,129.74,15200.0,130.26,130.5,129.22,129.74,15200.0
2014-12-12 13:00:00,129.88,130.13,128.92,129.88,32300.0,129.88,130.13,128.92,129.88,32300.0
2014-12-12 13:30:00,129.88,130.56,129.51,130.43,15200.0,129.88,130.56,129.51,130.43,15200.0
2014-12-12 14:00:00,130.3,130.86,130.06,130.22,24500.0,130.3,130.86,130.06,130.22,24500.0
2014-12-12 14:30:00,130.13,130.6,129.73,129.84,26200.0,130.13,130.6,129.73,129.84,26200.0
2014-12-12 15:00:00,130.05,130.23,129.39,130.07,32800.0,130.05,130.23,129.39,130.07,32800.0
2014-12-12 15:30:00,130.03,130.11,129.26,129.37,72400.0,130.03,130.11,129.26,129.37,72400.0
2014-12-15 09:30:00,130.76,131.25,128.08,131.09,47800.0,130.76,131.25,128.08,131.09,47800.0
2014-12-15 10:00:00,131.28,132.31,130.2,130.8,41700.0,131.28,132.31,130.2,130.8,41700.0
2014-12-15 10:30:00,130.87,131.24,130.2,130.48,61300.0,130.87,131.24,130.2,130.48,61300.0
2014-12-15 11:00:00,130.54,130.54,128.46,128.56,25000.0,130.54,130.54,128.46,128.56,25000.0
2014-12-15 11:30:00,128.54,128.98,128.06,128.08,21500.0,128.54,128.98,128.06,128.08,21500.0
2014-12-15 12:00:00,128.15,129.45,128.03,129.2,19900.0,128.15,129.45,128.03,129.2,19900.0
2014-12-15 12:30:00,129.35,130.3,128.6,130.18,15100.0,129.35,130.3,128.6,130.18,15100.0
2014-12-15 13:00:00,130.09,130.24,128.6,128.99,20000.0,130.09,130.24,128.6,128.99,20000.0
2014-12-15 13:30:00,128.91,129.37,128.77,128.92,13000.0,128.91,129.37,128.77,128.92,13000.0
2014-12-15 14:00:00,128.94,129.76,128.69,129.65,14400.0,128.94,129.76,128.69,129.65,14400.0
2014-12-15 14:30:00,129.66,130.04,128.74,129.03,17600.0,129.66,130.04,128.74,129.03,17600.0
2014-12-15 15:00:00,129.0,129.83,128.7,129.43,28200.0,129.0,129.83,128.7,129.43,28200.0
2014-12-15 15:30:00,129.25,129.87,128.76,128.9,48800.0,129.25,129.87,128.76,128.9,48800.0
2014-12-16 09:30:00,128.13,128.79,126.07,127.75,60100.0,128.13,128.79,126.07,127.75,60100.0
2014-12-16 10:00:00,127.21,128.32,126.64,127.38,57300.0,127.21,128.32,126.64,127.38,57300.0
2014-12-16 10:30:00,127.51,127.59,126.68,127.47,58800.0,127.51,127.59,126.68,127.47,58800.0
2014-12-16 11:00:00,127.5,128.33,127.2,128.0,54500.0,127.5,128.33,127.2,128.0,54500.0
2014-12-16 11:30:00,128.0,128.23,127.17,127.47,28800.0,128.0,128.23,127.17,127.47,28800.0
2014-12-16 12:00:00,127.47,127.51,126.65,127.02,26400.0,127.47,127.51,126.65,127.02,26400.0
2014-12-16 12:30:00,126.88,127.62,126.61,126.85,14000.0,126.88,127.62,126.61,126.85,14000.0
2014-12-16 13:00:00,127.03,127.33,126.45,126.61,36600.0,127.03,127.33,126.45,126.61,36600.0
2014-12-16 13:30:00,126.47,127.52,126.41,127.3,21900.0,126.47,127.52,126.41,127.3,21900.0
2014-12-16 14:00:00,127.21,127.99,127.21,127.43,37000.0,127.21,127.99,127.21,127.43,37000.0
2014-12-16 14:30:00,127.46,127.54,127.16,127.5,25500.0,127.46,127.54,127.16,127.5,25500.0
2014-12-16 15:00:00,127.46,127.51,126.84,127.01,27100.0,127.46,127.51,126.84,127.01,27100.0
2014-12-16 15:30:00,127.03,127.03,125.96,125.98,65500.0,127.03,127.03,125.96,125.98,65500.0
2014-12-17 09:30:00,125.94,127.46,124.31,124.79,49700.0,125.94,127.46,124.31,124.79,49700.0
2014-12-17 10:00:00,124.82,125.21,124.02,124.99,48100.0,124.82,125.21,124.02,124.99,48100.0
2014-12-17 10:30:00,124.9,125.38,124.8,124.93,49500.0,124.9,125.38,124.8,124.93,49500.0
2014-12-17 11:00:00,124.93,126.67,124.92,126.49,17800.0,124.93,126.67,124.92,126.49,17800.0
2014-12-17 11:30:00,126.38,126.53,126.1,126.24,20200.0,126.38,126.53,126.1,126.24,20200.0
2014-12-17 12:00:00,126.32,126.48,126.05,126.05,15900.0,126.32,126.48,126.05,126.05,15900.0
2014-12-17 12:30:00,126.13,126.22,125.68,125.85,33500.0,126.13,126.22,125.68,125.85,33500.0
2014-12-17 13:00:00,125.75,126.04,125.72,125.96,25700.0,125.75,126.04,125.72,125.96,25700.0
2014-12-17 13:30:00,125.92,126.01,125.72,126.0,29000.0,125.92,126.01,125.72,126.0,29000.0
2014-12-17 14:00:00,126.0,127.04,125.76,126.84,100200.0,126.0,127.04,125.76,126.84,100200.0
2014-12-17 14:30:00,126.83,127.04,126.17,126.34,39900.0,126.83,127.04,126.17,126.34,39900.0
2014-12-17 15:00:00,126.35,126.76,125.87,126.73,40000.0,126.35,126.76,125.87,126.73,40000.0
2014-12-17 15:30:00,126.74,128.01,126.58,127.5,90300.0,126.74,128.01,126.58,127.5,90300.0
2014-12-18 09:30:00,129.31,133.35,128.01,128.25,33800.0,129.31,133.35,128.01,128.25,33800.0
2014-12-18 10:00:00,128.19,130.28,127.79,129.9,47600.0,128.19,130.28,127.79,129.9,47600.0
2014-12-18 10:30:00,129.79,130.05,128.37,129.0,38200.0,129.79,130.05,128.37,129.0,38200.0
2014-12-18 11:00:00,129.07,129.36,128.37,128.47,36100.0,129.07,129.36,128.37,128.47,36100.0
2014-12-18 11:30:00,128.52,128.76,127.8,128.24,45700.0,128.52,128.76,127.8,128.24,45700.0
2014-12-18 12:00:00,128.17,128.7,127.6,128.67,62100.0,128.17,128.7,127.6,128.67,62100.0
2014-12-18 12:30:00,128.67,128.86,128.05,128.86,23400.0,128.67,128.86,128.05,128.86,23400.0
2014-12-18 13:00:00,128.84,129.58,128.84,129.34,24800.0,128.84,129.58,128.84,129.34,24800.0
2014-12-18 13:30:00,129.29,130.09,129.04,129.44,37500.0,129.29,130.09,129.04,129.44,37500.0
2014-12-18 14:00:00,129.49,129.6,129.16,129.38,32000.0,129.49,129.6,129.16,129.38,32000.0
2014-12-18 14:30:00,129.43,129.44,128.63,129.24,30200.0,129.43,129.44,128.63,129.24,30200.0
2014-12-18 15:00:00,129.39,130.38,129.25,130.27,45000.0,129.39,130.38,129.25,130.27,45000.0
2014-12-18 15:30:00,130.27,131.2,130.18,131.12,46200.0,130.27,131.2,130.18,131.12,46200.0
2014-12-19 09:30:00,131.41,133.06,129.86,132.39,85800.0,131.41,133.06,129.86,132.39,85800.0
2014-12-19 10:00:00,132.41,133.47,132.24,132.64,41100.0,132.41,133.47,132.24,132.64,41100.0
2014-12-19 10:30:00,132.64,133.28,132.17,132.91,37400.0,132.64,133.28,132.17,132.91,37400.0
2014-12-19 11:00:00,132.95,133.88,132.81,133.8,33800.0,132.95,133.88,132.81,133.8,33800.0
2014-12-19 11:30:00,133.74,133.74,132.78,133.23,23300.0,133.74,133.74,132.78,133.23,23300.0
2014-12-19 12:00:00,133.0,133.27,132.61,133.07,33000.0,133.0,133.27,132.61,133.07,33000.0
2014-12-19 12:30:00,133.03,133.14,132.68,132.83,12800.0,133.03,133.14,132.68,132.83,12800.0
2014-12-19 13:00:00,132.82,133.08,132.56,132.92,13000.0,132.82,133.08,132.56,132.92,13000.0
2014-12-19 13:30:00,132.88,133.77,132.88,133.71,20900.0,132.88,133.77,132.88,133.71,20900.0
2014-12-19 14:00:00,133.69,133.97,133.5,133.81,13500.0,133.69,133.97,133.5,133.81,13500.0
2014-12-19 14:30:00,133.82,134.02,133.49,133.92,48200.0,133.82,134.02,133.49,133.92,48200.0
2014-12-19 15:00:00,133.99,134.49,133.81,134.0,59100.0,133.99,134.49,133.81,134.0,59100.0
2014-12-19 15:30:00,134.07,134.14,133.2,133.57,137800.0,134.07,134.14,133.2,133.57,137800.0
2014-12-22 09:30:00,133.32,134.49,131.51,133.87,22200.0,133.32,134.49,131.51,133.87,22200.0
2014-12-22 10:00:00,133.87,134.33,132.32,132.98,17100.0,133.87,134.33,132.32,132.98,17100.0
2014-12-22 10:30:00,132.93,133.29,132.31,132.79,39100.0,132.93,133.29,132.31,132.79,39100.0
2014-12-22 11:00:00,132.64,133.05,131.98,132.66,21900.0,132.64,133.05,131.98,132.66,21900.0
2014-12-22 11:30:00,132.63,132.69,131.87,132.05,10500.0,132.63,132.69,131.87,132.05,10500.0
2014-12-22 12:00:00,132.33,132.82,132.16,132.76,10500.0,132.33,132.82,132.16,132.76,10500.0
2014-12-22 12:30:00,132.74,133.36,132.74,133.18,55500.0,132.74,133.36,132.74,133.18,55500.0
2014-12-22 13:00:00,133.17,133.86,132.89,133.41,86500.0,133.17,133.86,132.89,133.41,86500.0
2014-12-22 13:30:00,133.4,134.17,133.38,134.09,28900.0,133.4,134.17,133.38,134.09,28900.0
2014-12-22 14:00:00,134.13,134.38,133.58,134.35,18000.0,134.13,134.38,133.58,134.35,18000.0
2014-12-22 14:30:00,134.26,134.47,133.41,133.62,24400.0,134.26,134.47,133.41,133.62,24400.0
2014-12-22 15:00:00,133.59,134.07,133.32,133.47,75500.0,133.59,134.07,133.32,133.47,75500.0
2014-12-22 15:30:00,133.32,133.99,133.19,133.87,187900.0,133.32,133.99,133.19,133.87,187900.0
2014-12-23 09:30:00,135.42,135.42,130.01,130.01,33300.0,135.42,135.42,130.01,130.01,33300.0
2014-12-23 10:00:00,130.01,130.16,127.47,127.95,56600.0,130.01,130.16,127.47,127.95,56600.0
2014-12-23 10:30:00,127.85,129.22,127.36,129.22,49600.0,127.85,129.22,127.36,129.22,49600.0
2014-12-23 11:00:00,129.13,130.33,128.87,130.16,28800.0,129.13,130.33,128.87,130.16,28800.0
2014-12-23 11:30:00,130.22,130.52,129.73,130.05,18400.0,130.22,130.52,129.73,130.05,18400.0
2014-12-23 12:00:00,130.05,130.14,127.75,128.04,42000.0,130.05,130.14,127.75,128.04,42000.0
2014-12-23 12:30:00,128.05,128.24,127.63,127.95,40200.0,128.05,128.24,127.63,127.95,40200.0
2014-12-23 13:00:00,127.85,128.05,127.05,127.05,54000.0,127.85,128.05,127.05,127.05,54000.0
2014-12-23 13:30:00,127.01,127.39,126.69,127.12,88700.0,127.01,127.39,126.69,127.12,88700.0
2014-12-23 14:00:00,127.11,128.69,127.03,128.42,21000.0,127.11,128.69,127.03,128.42,21000.0
2014-12-23 14:30:00,128.52,128.56,127.58,127.58,19100.0,128.52,128.56,127.58,127.58,19100.0
2014-12-23 15:00:00,127.62,128.07,127.62,127.88,15400.0,127.62,128.07,127.62,127.88,15400.0
2014-12-23 15:30:00,127.87,128.21,127.62,127.81,57100.0,127.87,128.21,127.62,127.81,57100.0
2014-12-24 09:30:00,127.31,130.02,124.66,129.74,17400.0,127.31,130.02,124.66,129.74,17400.0
2014-12-24 10:00:00,129.45,130.21,128.41,130.16,15500.0,129.45,130.21,128.41,130.16,15500.0
2014-12-24 10:30:00,130.2,130.67,129.47,130.2,20900.0,130.2,130.67,129.47,130.2,20900.0
2014-12-24 11:00:00,130.39,131.41,130.19,130.89,16200.0,130.39,131.41,130.19,130.89,16200.0
2014-12-24 11:30:00,131.01,131.1,130.32,130.46,12800.0,131.01,131.1,130.32,130.46,12800.0
2014-12-24 12:00:00,130.32,130.9,130.21,130.25,12300.0,130.32,130.9,130.21,130.25,12300.0
2014-12-24 12:30:00,130.12,130.66,129.95,130.3,31900.0,130.12,130.66,129.95,130.3,31900.0
2014-12-26 09:30:00,131.25,132.92,130.22,131.72,10400.0,131.25,132.92,130.22,131.72,10400.0
2014-12-26 10:00:00,132.12,132.63,131.69,131.72,15800.0,132.12,132.63,131.69,131.72,15800.0
2014-12-26 10:30:00,131.77,132.2,131.73,132.2,17100.0,131.77,132.2,131.73,132.2,17100.0
2014-12-26 11:00:00,132.18,132.38,131.41,131.56,6800.0,132.18,132.38,131.41,131.56,6800.0
2014-12-26 11:30:00,131.56,131.64,131.02,131.09,7300.0,131.56,131.64,131.02,131.09,7300.0
2014-12-26 12:00:00,131.04,131.51,130.47,131.5,17000.0,131.04,131.51,130.47,131.5,17000.0
2014-12-26 12:30:00,131.65,131.98,131.26,131.97,21100.0,131.65,131.98,131.26,131.97,21100.0
2014-12-26 13:00:00,132.04,132.27,132.04,132.17,5300.0,132.04,132.27,132.04,132.17,5300.0
2014-12-26 13:30:00,132.11,132.28,131.7,132.27,14600.0,132.11,132.28,131.7,132.27,14600.0
2014-12-26 14:00:00,132.14,132.47,132.03,132.24,15100.0,132.14,132.47,132.03,132.24,15100.0
2014-12-26 14:30:00,132.19,132.23,131.81,131.93,6800.0,132.19,132.23,131.81,131.93,6800.0
2014-12-26 15:00:00,131.99,132.46,131.88,132.35,7600.0,131.99,132.46,131.88,132.35,7600.0
2014-12-26 15:30:00,132.31,132.47,131.74,132.04,24500.0,132.31,132.47,131.74,132.04,24500.0
2014-12-29 09:30:00,132.4,134.37,132.4,132.51,8700.0,132.4,134.37,132.4,132.51,8700.0
2014-12-29 10:00:00,132.51,133.27,131.7,132.03,13800.0,132.51,133.27,131.7,132.03,13800.0
2014-12-29 10:30:00,132.14,132.41,130.73,130.74,11400.0,132.14,132.41,130.73,130.74,11400.0
2014-12-29 11:00:00,130.71,131.84,130.6,131.16,20300.0,130.71,131.84,130.6,131.16,20300.0
2014-12-29 11:30:00,131.19,131.44,130.78,130.78,13100.0,131.19,131.44,130.78,130.78,13100.0
2014-12-29 12:00:00,130.91,131.19,130.28,130.56,11900.0,130.91,131.19,130.28,130.56,11900.0
2014-12-29 12:30:00,130.6,131.43,130.46,130.77,37800.0,130.6,131.43,130.46,130.77,37800.0
2014-12-29 13:00:00,130.59,131.29,130.41,130.98,21400.0,130.59,131.29,130.41,130.98,21400.0
2014-12-29 13:30:00,130.97,131.59,130.81,131.23,22200.0,130.97,131.59,130.81,131.23,22200.0
2014-12-29 14:00:00,131.23,131.35,130.97,131.2,13900.0,131.23,131.35,130.97,131.2,13900.0
2014-12-29 14:30:00,131.28,131.76,131.28,131.75,15100.0,131.28,131.76,131.28,131.75,15100.0
2014-12-29 15:00:00,131.67,132.01,131.65,131.86,12200.0,131.67,132.01,131.65,131.86,12200.0
2014-12-29 15:30:00,131.88,132.36,131.88,132.02,36600.0,131.88,132.36,131.88,132.02,36600.0
2014-12-30 09:30:00,132.22,132.97,131.03,131.36,9700.0,132.22,132.97,131.03,131.36,9700.0
2014-12-30 10:00:00,131.22,132.47,130.8,131.54,13200.0,131.22,132.47,130.8,131.54,13200.0
2014-12-30 10:30:00,131.59,131.62,130.8,131.09,18000.0,131.59,131.62,130.8,131.09,18000.0
2014-12-30 11:00:00,130.9,131.34,130.82,131.0,21900.0,130.9,131.34,130.82,131.0,21900.0
2014-12-30 11:30:00,131.11,131.43,130.82,131.09,19600.0,131.11,131.43,130.82,131.09,19600.0
2014-12-30 12:00:00,131.02,131.25,130.48,131.25,26000.0,131.02,131.25,130.48,131.25,26000.0
2014-12-30 12:30:00,131.15,131.44,130.85,131.01,26100.0,131.15,131.44,130.85,131.01,26100.0
2014-12-30 13:00:00,131.13,131.3,130.04,130.13,11600.0,131.13,131.3,130.04,130.13,11600.0
2014-12-30 13:30:00,130.03,130.48,129.88,130.09,24000.0,130.03,130.48,129.88,130.09,24000.0
2014-12-30 14:00:00,130.04,130.77,129.84,130.63,18500.0,130.04,130.77,129.84,130.63,18500.0
2014-12-30 14:30:00,130.58,131.73,130.54,131.38,35600.0,130.58,131.73,130.54,131.38,35600.0
2014-12-30 15:00:00,131.42,131.81,131.25,131.25,15200.0,131.42,131.81,131.25,131.25,15200.0
2014-12-30 15:30:00,131.34,131.52,130.67,130.78,29100.0,131.34,131.52,130.67,130.78,29100.0
2014-12-31 09:30:00,131.63,133.61,131.63,133.07,12300.0,131.63,133.61,131.63,133.07,12300.0
2014-12-31 10:00:00,133.07,133.3,132.69,132.77,7300.0,133.07,133.3,132.69,132.77,7300.0
2014-12-31 10:30:00,132.8,132.81,131.94,132.44,11300.0,132.8,132.81,131.94,132.44,11300.0
2014-12-31 11:00:00,132.36,132.38,131.23,131.51,12100.0,132.36,132.38,131.23,131.51,12100.0
2014-12-31 11:30:00,131.64,132.23,131.43,131.43,16000.0,131.64,132.23,131.43,131.43,16000.0
2014-12-31 12:00:00,131.48,131.76,130.62,130.93,9600.0,131.48,131.76,130.62,130.93,9600.0
2014-12-31 12:30:00,130.93,131.51,130.93,131.22,5800.0,130.93,131.51,130.93,131.22,5800.0
2014-12-31 13:00:00,131.37,131.97,130.95,131.56,15700.0,131.37,131.97,130.95,131.56,15700.0
2014-12-31 13:30:00,131.63,131.72,130.69,131.08,9100.0,131.63,131.72,130.69,131.08,9100.0
2014-12-31 14:00:00,131.21,131.24,130.11,130.39,12400.0,131.21,131.24,130.11,130.39,12400.0
2014-12-31 14:30:00,130.24,130.48,129.84,129.96,15700.0,130.24,130.48,129.84,129.96,15700.0
2014-12-31 15:00:00,129.97,130.36,129.91,130.22,8700.0,129.97,130.36,129.91,130.22,8700.0
2014-12-31 15:30:00,130.2,130.26,129.25,129.56,48600.0,130.2,130.26,129.25,129.56,48600.0
2015-01-02 09:30:00,129.5,130.13,127.15,128.37,36200.0,129.5,130.13,127.15,128.37,36200.0
2015-01-02 10:00:00,128.29,129.07,127.13,127.13,25400.0,128.29,129.07,127.13,127.13,25400.0
2015-01-02 10:30:00,127.26,127.26,125.0,126.62,39900.0,127.26,127.26,125.0,126.62,39900.0
2015-01-02 11:00:00,126.64,126.74,125.28,126.18,30900.0,126.64,126.74,125.28,126.18,30900.0
2015-01-02 11:30:00,126.2,126.81,125.89,126.81,33800.0,126.2,126.81,125.89,126.81,33800.0
2015-01-02 12:00:00,126.9,127.25,126.62,126.97,14900.0,126.9,127.25,126.62,126.97,14900.0
2015-01-02 12:30:00,127.06,127.27,126.5,126.83,20900.0,127.06,127.27,126.5,126.83,20900.0
2015-01-02 13:00:00,126.95,127.36,126.66,126.87,47900.0,126.95,127.36,126.66,126.87,47900.0
2015-01-02 13:30:00,126.77,127.1,125.42,127.04,37800.0,126.77,127.1,125.42,127.04,37800.0
2015-01-02 14:00:00,126.94,128.36,126.94,128.11,47700.0,126.94,128.36,126.94,128.11,47700.0
2015-01-02 14:30:00,128.0,128.37,127.69,127.82,33900.0,128.0,128.37,127.69,127.82,33900.0
2015-01-02 15:00:00,127.83,127.9,127.21,127.63,33800.0,127.83,127.9,127.21,127.63,33800.0
2015-01-02 15:30:00,127.58,128.33,127.5,127.67,54000.0,127.58,128.33,127.5,127.67,54000.0
2015-01-05 09:30:00,126.84,127.73,125.4,126.42,38600.0,126.84,127.73,125.4,126.42,38600.0
2015-01-05 10:00:00,126.17,127.23,125.79,126.79,34000.0,126.17,127.23,125.79,126.79,34000.0
2015-01-05 10:30:00,126.75,127.73,125.93,127.33,31200.0,126.75,127.73,125.93,127.33,31200.0
2015-01-05 11:00:00,127.08,127.23,126.07,126.76,25000.0,127.08,127.23,126.07,126.76,25000.0
2015-01-05 11:30:00,126.76,128.93,126.6,128.55,26000.0,126.76,128.93,126.6,128.55,26000.0
2015-01-05 12:00:00,128.31,128.38,127.25,127.29,12000.0,128.31,128.38,127.25,127.29,12000.0
2015-01-05 12:30:00,127.22,127.22,126.29,126.52,17700.0,127.22,127.22,126.29,126.52,17700.0
2015-01-05 13:00:00,126.61,127.44,126.29,126.69,21000.0,126.61,127.44,126.29,126.69,21000.0
2015-01-05 13:30:00,126.76,127.08,126.23,126.51,16200.0,126.76,127.08,126.23,126.51,16200.0
2015-01-05 14:00:00,126.5,126.95,126.09,126.86,29700.0,126.5,126.95,126.09,126.86,29700.0
2015-01-05 14:30:00,126.92,127.49,126.39,126.62,32900.0,126.92,127.49,126.39,126.62,32900.0
2015-01-05 15:00:00,126.59,127.08,126.25,126.56,50500.0,126.59,127.08,126.25,126.56,50500.0
2015-01-05 15:30:00,126.62,127.19,126.37,126.8,53900.0,126.62,127.19,126.37,126.8,53900.0
2015-01-06 09:30:00,127.11,130.35,127.11,128.78,36600.0,127.11,130.35,127.11,128.78,36600.0
2015-01-06 10:00:00,128.68,129.08,127.5,127.85,35800.0,128.68,129.08,127.5,127.85,35800.0
2015-01-06 10:30:00,127.9,128.09,126.87,127.16,23600.0,127.9,128.09,126.87,127.16,23600.0
2015-01-06 11:00:00,127.15,127.16,125.57,126.25,19900.0,127.15,127.16,125.57,126.25,19900.0
2015-01-06 11:30:00,126.13,126.54,125.75,126.09,35100.0,126.13,126.54,125.75,126.09,35100.0
2015-01-06 12:00:00,126.0,126.15,124.71,124.82,23700.0,126.0,126.15,124.71,124.82,23700.0
2015-01-06 12:30:00,124.92,125.94,124.26,125.87,29800.0,124.92,125.94,124.26,125.87,29800.0
2015-01-06 13:00:00,125.81,125.81,124.44,125.11,20000.0,125.81,125.81,124.44,125.11,20000.0
2015-01-06 13:30:00,124.93,125.54,124.93,125.45,23300.0,124.93,125.54,124.93,125.45,23300.0
2015-01-06 14:00:00,125.35,125.55,124.99,125.33,31600.0,125.35,125.55,124.99,125.33,31600.0
2015-01-06 14:30:00,125.34,125.62,125.06,125.1,16200.0,125.34,125.62,125.06,125.1,16200.0
2015-01-06 15:00:00,125.17,125.69,124.96,125.6,39900.0,125.17,125.69,124.96,125.6,39900.0
2015-01-06 15:30:00,125.6,125.78,124.69,124.98,144900.0,125.6,125.78,124.69,124.98,144900.0
2015-01-07 09:30:00,125.53,127.34,125.53,127.18,18300.0,125.53,127.34,125.53,127.18,18300.0
2015-01-07 10:00:00,127.3,128.42,126.83,127.37,22600.0,127.3,128.42,126.83,127.37,22600.0
2015-01-07 10:30:00,127.37,128.0,126.07,126.59,57000.0,127.37,128.0,126.07,126.59,57000.0
2015-01-07 11:00:00,126.53,127.0,125.61,125.68,46100.0,126.53,127.0,125.61,125.68,46100.0
2015-01-07 11:30:00,125.75,126.52,125.61,126.04,22900.0,125.75,126.52,125.61,126.04,22900.0
2015-01-07 12:00:00,126.29,126.48,124.67,125.28,58700.0,126.29,126.48,124.67,125.28,58700.0
2015-01-07 12:30:00,125.22,125.24,124.76,124.84,35800.0,125.22,125.24,124.76,124.84,35800.0
2015-01-07 13:00:00,124.9,125.15,124.21,124.77,45300.0,124.9,125.15,124.21,124.77,45300.0
2015-01-07 13:30:00,124.84,125.0,124.36,124.92,42400.0,124.84,125.0,124.36,124.92,42400.0
2015-01-07 14:00:00,124.93,125.66,124.66,124.66,69200.0,124.93,125.66,124.66,124.66,69200.0
2015-01-07 14:30:00,124.73,125.45,124.64,125.38,27200.0,124.73,125.45,124.64,125.38,27200.0
2015-01-07 15:00:00,125.46,125.92,124.87,125.13,22700.0,125.46,125.92,124.87,125.13,22700.0
2015-01-07 15:30:00,125.11,125.88,124.9,125.83,82100.0,125.11,125.88,124.9,125.83,82100.0
2015-01-08 09:30:00,126.87,129.36,126.63,126.74,24300.0,126.87,129.36,126.63,126.74,24300.0
2015-01-08 10:00:00,127.06,128.82,126.79,128.69,21700.0,127.06,128.82,126.79,128.69,21700.0
2015-01-08 10:30:00,128.79,128.8,127.38,128.74,20600.0,128.79,128.8,127.38,128.74,20600.0
2015-01-08 11:00:00,128.74,129.46,127.16,127.16,30300.0,128.74,129.46,127.16,127.16,30300.0
2015-01-08 11:30:00,127.43,128.02,127.2,128.02,27400.0,127.43,128.02,127.2,128.02,27400.0
2015-01-08 12:00:00,128.01,128.77,127.88,128.68,13500.0,128.01,128.77,127.88,128.68,13500.0
2015-01-08 12:30:00,128.72,129.52,128.59,129.52,21100.0,128.72,129.52,128.59,129.52,21100.0
2015-01-08 13:00:00,129.52,129.65,128.9,128.9,10200.0,129.52,129.65,128.9,128.9,10200.0
2015-01-08 13:30:00,128.9,129.04,128.34,128.44,14200.0,128.9,129.04,128.34,128.44,14200.0
2015-01-08 14:00:00,128.53,129.13,128.35,129.13,9100.0,128.53,129.13,128.35,129.13,9100.0
2015-01-08 14:30:00,129.12,129.23,128.27,128.6,21100.0,129.12,129.23,128.27,128.6,21100.0
2015-01-08 15:00:00,128.45,128.93,128.35,128.59,43700.0,128.45,128.93,128.35,128.59,43700.0
2015-01-08 15:30:00,128.57,128.68,127.71,128.19,50800.0,128.57,128.68,127.71,128.19,50800.0
2015-01-09 09:30:00,128.88,130.09,128.13,129.2,19000.0,128.88,130.09,128.13,129.2,19000.0
2015-01-09 10:00:00,129.58,130.23,128.61,128.78,15000.0,129.58,130.23,128.61,128.78,15000.0
2015-01-09 10:30:00,128.78,129.29,128.2,129.04,34000.0,128.78,129.29,128.2,129.04,34000.0
2015-01-09 11:00:00,128.91,128.91,127.03,127.36,13100.0,128.91,128.91,127.03,127.36,13100.0
2015-01-09 11:30:00,127.44,129.1,127.38,129.1,26300.0,127.44,129.1,127.38,129.1,26300.0
2015-01-09 12:00:00,129.38,129.5,128.47,128.69,15500.0,129.38,129.5,128.47,128.69,15500.0
2015-01-09 12:30:00,128.78,129.46,128.46,128.62,14700.0,128.78,129.46,128.46,128.62,14700.0
2015-01-09 13:00:00,128.39,129.55,128.27,129.39,14400.0,128.39,129.55,128.27,129.39,14400.0
2015-01-09 13:30:00,129.41,129.82,128.7,128.73,40100.0,129.41,129.82,128.7,128.73,40100.0
2015-01-09 14:00:00,128.78,129.42,128.35,129.03,30400.0,128.78,129.42,128.35,129.03,30400.0
2015-01-09 14:30:00,128.93,129.31,128.7,129.26,33900.0,128.93,129.31,128.7,129.26,33900.0
2015-01-09 15:00:00,129.13,129.27,128.5,128.6,20900.0,129.13,129.27,128.5,128.6,20900.0
2015-01-09 15:30:00,128.63,129.05,128.33,129.0,84500.0,128.63,129.05,128.33,129.0,84500.0
2015-01-12 09:30:00,129.78,131.91,129.04,130.85,45400.0,129.78,131.91,129.04,130.85,45400.0
2015-01-12 10:00:00,130.85,132.24,130.69,131.74,72800.0,130.85,132.24,130.69,131.74,72800.0
2015-01-12 10:30:00,131.86,131.94,131.22,131.69,33200.0,131.86,131.94,131.22,131.69,33200.0
2015-01-12 11:00:00,131.72,132.0,131.17,131.86,28200.0,131.72,132.0,131.17,131.86,28200.0
2015-01-12 11:30:00,131.98,132.19,131.58,131.71,28000.0,131.98,132.19,131.58,131.71,28000.0
2015-01-12 12:00:00,131.59,132.66,131.53,132.43,28700.0,131.59,132.66,131.53,132.43,28700.0
2015-01-12 12:30:00,132.72,133.09,132.14,132.55,35400.0,132.72,133.09,132.14,132.55,35400.0
2015-01-12 13:00:00,132.58,132.78,131.36,131.37,16400.0,132.58,132.78,131.36,131.37,16400.0
2015-01-12 13:30:00,131.25,132.53,131.25,132.47,24200.0,131.25,132.53,131.25,132.47,24200.0
2015-01-12 14:00:00,132.53,132.89,132.02,132.35,29200.0,132.53,132.89,132.02,132.35,29200.0
2015-01-12 14:30:00,132.34,132.61,131.72,132.11,40400.0,132.34,132.61,131.72,132.11,40400.0
2015-01-12 15:00:00,132.04,132.36,131.74,132.14,36100.0,132.04,132.36,131.74,132.14,36100.0
2015-01-12 15:30:00,132.14,132.53,131.89,132.25,78600.0,132.14,132.53,131.89,132.25,78600.0
2015-01-13 09:30:00,133.92,135.51,133.23,135.09,25400.0,133.92,135.51,133.23,135.09,25400.0
2015-01-13 10:00:00,135.25,135.38,134.5,135.08,31900.0,135.25,135.38,134.5,135.08,31900.0
2015-01-13 10:30:00,135.33,135.54,134.42,134.91,38400.0,135.33,135.54,134.42,134.91,38400.0
2015-01-13 11:00:00,135.0,136.46,134.82,136.46,40400.0,135.0,136.46,134.82,136.46,40400.0
2015-01-13 11:30:00,136.64,136.89,135.37,135.53,30300.0,136.64,136.89,135.37,135.53,30300.0
2015-01-13 12:00:00,135.44,136.01,135.07,135.31,18900.0,135.44,136.01,135.07,135.31,18900.0
2015-01-13 12:30:00,135.27,135.92,135.02,135.77,30700.0,135.27,135.92,135.02,135.77,30700.0
2015-01-13 13:00:00,135.71,136.53,135.41,135.43,18700.0,135.71,136.53,135.41,135.43,18700.0
2015-01-13 13:30:00,135.41,135.57,134.01,134.32,60900.0,135.41,135.57,134.01,134.32,60900.0
2015-01-13 14:00:00,134.31,134.31,132.73,133.3,51600.0,134.31,134.31,132.73,133.3,51600.0
2015-01-13 14:30:00,133.31,133.83,133.1,133.5,50800.0,133.31,133.83,133.1,133.5,50800.0
2015-01-13 15:00:00,133.51,134.18,133.5,133.88,107600.0,133.51,134.18,133.5,133.88,107600.0
2015-01-13 15:30:00,133.8,135.34,133.8,134.92,94300.0,133.8,135.34,133.8,134.92,94300.0
2015-01-14 09:30:00,133.92,135.19,133.34,134.5,36400.0,133.92,135.19,133.34,134.5,36400.0
2015-01-14 10:00:00,134.67,135.22,134.08,134.95,86000.0,134.67,135.22,134.08,134.95,86000.0
2015-01-14 10:30:00,134.88,135.14,134.14,134.52,27200.0,134.88,135.14,134.14,134.52,27200.0
2015-01-14 11:00:00,134.64,136.14,134.53,135.42,86400.0,134.64,136.14,134.53,135.42,86400.0
2015-01-14 11:30:00,135.22,136.18,135.07,135.58,104300.0,135.22,136.18,135.07,135.58,104300.0
2015-01-14 12:00:00,135.79,136.06,135.46,135.81,24000.0,135.79,136.06,135.46,135.81,24000.0
2015-01-14 12:30:00,135.93,136.21,135.6,135.84,40600.0,135.93,136.21,135.6,135.84,40600.0
2015-01-14 13:00:00,135.97,136.07,135.02,135.35,16600.0,135.97,136.07,135.02,135.35,16600.0
2015-01-14 13:30:00,135.18,135.3,134.35,134.8,21600.0,135.18,135.3,134.35,134.8,21600.0
2015-01-14 14:00:00,134.86,135.34,134.7,135.16,20000.0,134.86,135.34,134.7,135.16,20000.0
2015-01-14 14:30:00,135.16,135.38,134.91,135.04,26200.0,135.16,135.38,134.91,135.04,26200.0
2015-01-14 15:00:00,135.04,136.12,135.02,135.82,52300.0,135.04,136.12,135.02,135.82,52300.0
2015-01-14 15:30:00,135.95,136.07,135.14,135.88,57400.0,135.95,136.07,135.14,135.88,57400.0
2015-01-15 09:30:00,136.0,138.75,135.54,137.18,121200.0,136.0,138.75,135.54,137.18,121200.0
2015-01-15 10:00:00,137.19,139.24,136.65,138.91,52700.0,137.19,139.24,136.65,138.91,52700.0
2015-01-15 10:30:00,138.91,139.21,137.17,137.17,28000.0,138.91,139.21,137.17,137.17,28000.0
2015-01-15 11:00:00,137.31,137.68,136.78,137.41,32500.0,137.31,137.68,136.78,137.41,32500.0
2015-01-15 11:30:00,137.3,138.07,137.13,137.78,32000.0,137.3,138.07,137.13,137.78,32000.0
2015-01-15 12:00:00,137.84,138.14,137.3,137.84,27600.0,137.84,138.14,137.3,137.84,27600.0
2015-01-15 12:30:00,137.8,137.8,135.84,136.1,27500.0,137.8,137.8,135.84,136.1,27500.0
2015-01-15 13:00:00,136.07,136.79,135.71,136.66,31200.0,136.07,136.79,135.71,136.66,31200.0
2015-01-15 13:30:00,136.59,137.17,136.55,136.8,24700.0,136.59,137.17,136.55,136.8,24700.0
2015-01-15 14:00:00,136.76,137.31,136.75,136.82,22400.0,136.76,137.31,136.75,136.82,22400.0
2015-01-15 14:30:00,136.85,137.1,136.6,137.01,58300.0,136.85,137.1,136.6,137.01,58300.0
2015-01-15 15:00:00,136.98,137.25,136.75,137.15,36800.0,136.98,137.25,136.75,137.15,36800.0
2015-01-15 15:30:00,137.1,137.84,136.99,137.83,132700.0,137.1,137.84,136.99,137.83,132700.0
2015-01-16 09:30:00,137.8,139.24,137.4,138.02,60600.0,137.8,139.24,137.4,138.02,60600.0
2015-01-16 10:00:00,138.18,138.82,137.8,138.4,68000.0,138.18,138.82,137.8,138.4,68000.0
2015-01-16 10:30:00,138.27,138.47,137.83,138.01,41100.0,138.27,138.47,137.83,138.01,41100.0
2015-01-16 11:00:00,137.89,138.4,137.76,137.84,31300.0,137.89,138.4,137.76,137.84,31300.0
2015-01-16 11:30:00,137.84,138.5,137.84,138.26,21300.0,137.84,138.5,137.84,138.26,21300.0
2015-01-16 12:00:00,138.35,138.96,138.11,138.42,21100.0,138.35,138.96,138.11,138.42,21100.0
2015-01-16 12:30:00,138.42,139.24,138.36,138.74,19000.0,138.42,139.24,138.36,138.74,19000.0
2015-01-16 13:00:00,138.73,139.06,138.73,138.89,36900.0,138.73,139.06,138.73,138.89,36900.0
2015-01-16 13:30:00,138.89,139.24,138.77,139.2,34400.0,138.89,139.24,138.77,139.2,34400.0
2015-01-16 14:00:00,139.21,141.26,139.1,140.32,45200.0,139.21,141.26,139.1,140.32,45200.0
2015-01-16 14:30:00,140.16,140.84,139.9,140.77,58100.0,140.16,140.84,139.9,140.77,58100.0
2015-01-16 15:00:00,140.81,141.15,140.39,140.72,45000.0,140.81,141.15,140.39,140.72,45000.0
2015-01-16 15:30:00,140.78,141.31,140.67,141.09,68200.0,140.78,141.31,140.67,141.09,68200.0
2015-01-20 09:30:00,141.78,143.0,140.93,141.61,54600.0,141.78,143.0,140.93,141.61,54600.0
2015-01-20 10:00:00,141.53,145.24,141.25,145.16,95700.0,141.53,145.24,141.25,145.16,95700.0
2015-01-20 10:30:00,145.23,145.94,143.88,145.94,74200.0,145.23,145.94,143.88,145.94,74200.0
2015-01-20 11:00:00,145.94,147.49,145.78,146.82,65900.0,145.94,147.49,145.78,146.82,65900.0
2015-01-20 11:30:00,146.72,146.97,144.67,144.67,48600.0,146.72,146.97,144.67,144.67,48600.0
2015-01-20 12:00:00,144.61,146.5,144.52,146.33,43200.0,144.61,146.5,144.52,146.33,43200.0
2015-01-20 12:30:00,146.48,147.18,145.97,146.15,43500.0,146.48,147.18,145.97,146.15,43500.0
2015-01-20 13:00:00,145.96,146.85,145.76,146.35,22100.0,145.96,146.85,145.76,146.35,22100.0
2015-01-20 13:30:00,146.48,146.85,146.02,146.56,34400.0,146.48,146.85,146.02,146.56,34400.0
2015-01-20 14:00:00,146.53,147.22,146.17,146.82,38400.0,146.53,147.22,146.17,146.82,38400.0
2015-01-20 14:30:00,147.06,148.02,146.67,148.0,36000.0,147.06,148.02,146.67,148.0,36000.0
2015-01-20 15:00:00,148.19,148.19,146.79,146.99,54900.0,148.19,148.19,146.79,146.99,54900.0
2015-01-20 15:30:00,147.07,147.19,146.09,146.52,75100.0,147.07,147.19,146.09,146.52,75100.0
2015-01-21 09:30:00,145.65,149.02,145.26,146.64,54200.0,145.65,149.02,145.26,146.64,54200.0
2015-01-21 10:00:00,146.77,148.56,146.32,147.75,56900.0,146.77,148.56,146.32,147.75,56900.0
2015-01-21 10:30:00,147.85,148.18,146.48,147.03,65500.0,147.85,148.18,146.48,147.03,65500.0
2015-01-21 11:00:00,146.97,147.33,146.57,146.97,49100.0,146.97,147.33,146.57,146.97,49100.0
2015-01-21 11:30:00,146.95,149.0,146.95,148.47,42500.0,146.95,149.0,146.95,148.47,42500.0
2015-01-21 12:00:00,148.39,148.9,148.16,148.31,11100.0,148.39,148.9,148.16,148.31,11100.0
2015-01-21 12:30:00,148.31,148.55,147.68,147.74,17600.0,148.31,148.55,147.68,147.74,17600.0
2015-01-21 13:00:00,147.78,148.43,147.45,148.32,39600.0,147.78,148.43,147.45,148.32,39600.0
2015-01-21 13:30:00,148.32,148.79,148.12,148.61,37100.0,148.32,148.79,148.12,148.61,37100.0
2015-01-21 14:00:00,148.52,148.56,147.3,148.09,24500.0,148.52,148.56,147.3,148.09,24500.0
2015-01-21 14:30:00,148.16,148.16,146.94,146.96,45500.0,148.16,148.16,146.94,146.96,45500.0
2015-01-21 15:00:00,146.84,146.99,145.9,146.4,27300.0,146.84,146.99,145.9,146.4,27300.0
2015-01-21 15:30:00,146.47,146.72,146.3,146.72,42000.0,146.47,146.72,146.3,146.72,42000.0
2015-01-22 09:30:00,146.97,148.1,143.54,144.99,22000.0,146.97,148.1,143.54,144.99,22000.0
2015-01-22 10:00:00,144.9,146.93,143.98,146.22,25000.0,144.9,146.93,143.98,146.22,25000.0
2015-01-22 10:30:00,146.32,146.81,145.45,146.47,18200.0,146.32,146.81,145.45,146.47,18200.0
2015-01-22 11:00:00,146.64,146.82,145.96,146.26,16000.0,146.64,146.82,145.96,146.26,16000.0
2015-01-22 11:30:00,146.62,147.0,146.23,146.79,24000.0,146.62,147.0,146.23,146.79,24000.0
2015-01-22 12:00:00,147.0,147.97,146.98,147.74,22800.0,147.0,147.97,146.98,147.74,22800.0
2015-01-22 12:30:00,147.74,148.44,147.5,147.67,25900.0,147.74,148.44,147.5,147.67,25900.0
2015-01-22 13:00:00,148.01,148.21,147.42,147.75,11700.0,148.01,148.21,147.42,147.75,11700.0
2015-01-22 13:30:00,147.78,148.09,147.6,147.72,10000.0,147.78,148.09,147.6,147.72,10000.0
2015-01-22 14:00:00,147.72,147.8,147.19,147.52,21800.0,147.72,147.8,147.19,147.52,21800.0
2015-01-22 14:30:00,147.55,147.7,146.91,147.15,23500.0,147.55,147.7,146.91,147.15,23500.0
2015-01-22 15:00:00,147.15,147.39,147.02,147.21,34500.0,147.15,147.39,147.02,147.21,34500.0
2015-01-22 15:30:00,147.2,148.05,146.82,147.41,119800.0,147.2,148.05,146.82,147.41,119800.0
2015-01-23 09:30:00,147.39,148.97,146.1,148.0,21900.0,147.39,148.97,146.1,148.0,21900.0
2015-01-23 10:00:00,148.0,148.02,147.12,147.7,21700.0,148.0,148.02,147.12,147.7,21700.0
2015-01-23 10:30:00,147.67,147.73,146.81,147.21,24000.0,147.67,147.73,146.81,147.21,24000.0
2015-01-23 11:00:00,147.24,148.18,147.1,148.11,18600.0,147.24,148.18,147.1,148.11,18600.0
2015-01-23 11:30:00,148.08,148.16,146.94,146.94,23100.0,148.08,148.16,146.94,146.94,23100.0
2015-01-23 12:00:00,147.11,147.46,146.21,146.35,32100.0,147.11,147.46,146.21,146.35,32100.0
2015-01-23 12:30:00,146.52,146.65,145.79,145.85,9700.0,146.52,146.65,145.79,145.85,9700.0
2015-01-23 13:00:00,145.97,146.57,145.88,146.29,9800.0,145.97,146.57,145.88,146.29,9800.0
2015-01-23 13:30:00,146.37,146.38,145.89,146.21,7700.0,146.37,146.38,145.89,146.21,7700.0
2015-01-23 14:00:00,146.3,146.44,145.99,146.11,12000.0,146.3,146.44,145.99,146.11,12000.0
2015-01-23 14:30:00,146.19,146.33,145.7,145.7,16100.0,146.19,146.33,145.7,145.7,16100.0
2015-01-23 15:00:00,145.76,145.86,145.0,145.25,40400.0,145.76,145.86,145.0,145.25,40400.0
2015-01-23 15:30:00,145.23,145.46,144.81,145.3,57500.0,145.23,145.46,144.81,145.3,57500.0
2015-01-26 09:30:00,144.7,145.13,143.35,144.5,38400.0,144.7,145.13,143.35,144.5,38400.0
2015-01-26 10:00:00,144.57,144.93,143.51,144.28,60700.0,144.57,144.93,143.51,144.28,60700.0
2015-01-26 10:30:00,144.3,145.75,144.1,145.69,33600.0,144.3,145.75,144.1,145.69,33600.0
2015-01-26 11:00:00,145.85,146.72,145.74,146.6,17100.0,145.85,146.72,145.74,146.6,17100.0
2015-01-26 11:30:00,146.83,147.23,146.11,146.64,18900.0,146.83,147.23,146.11,146.64,18900.0
2015-01-26 12:00:00,146.82,147.18,146.45,146.96,10700.0,146.82,147.18,146.45,146.96,10700.0
2015-01-26 12:30:00,147.1,147.1,146.25,146.79,12900.0,147.1,147.1,146.25,146.79,12900.0
2015-01-26 13:00:00,146.7,147.07,146.29,146.71,13800.0,146.7,147.07,146.29,146.71,13800.0
2015-01-26 13:30:00,146.7,147.26,146.34,146.87,13900.0,146.7,147.26,146.34,146.87,13900.0
2015-01-26 14:00:00,147.02,147.08,146.6,147.0,13000.0,147.02,147.08,146.6,147.0,13000.0
2015-01-26 14:30:00,146.92,147.07,146.69,146.78,13500.0,146.92,147.07,146.69,146.78,13500.0
2015-01-26 15:00:00,146.83,146.88,146.01,146.25,14200.0,146.83,146.88,146.01,146.25,14200.0
2015-01-26 15:30:00,146.42,146.63,146.11,146.57,40500.0,146.42,146.63,146.11,146.57,40500.0
2015-01-27 09:30:00,145.36,147.65,145.36,147.07,15300.0,145.36,147.65,145.36,147.07,15300.0
2015-01-27 10:00:00,146.17,147.14,146.16,146.57,13800.0,146.17,147.14,146.16,146.57,13800.0
2015-01-27 10:30:00,146.28,146.58,145.39,146.58,19200.0,146.28,146.58,145.39,146.58,19200.0
2015-01-27 11:00:00,146.58,147.85,146.39,147.52,21900.0,146.58,147.85,146.39,147.52,21900.0
2015-01-27 11:30:00,147.66,148.3,147.25,147.25,9300.0,147.66,148.3,147.25,147.25,9300.0
2015-01-27 12:00:00,147.58,147.91,147.35,147.78,11800.0,147.58,147.91,147.35,147.78,11800.0
2015-01-27 12:30:00,147.61,147.75,147.36,147.46,7100.0,147.61,147.75,147.36,147.46,7100.0
2015-01-27 13:00:00,147.51,147.7,147.26,147.61,4000.0,147.51,147.7,147.26,147.61,4000.0
2015-01-27 13:30:00,147.63,148.8,147.49,148.13,41000.0,147.63,148.8,147.49,148.13,41000.0
2015-01-27 14:00:00,148.13,148.75,148.07,148.67,7300.0,148.13,148.75,148.07,148.67,7300.0
2015-01-27 14:30:00,148.55,148.64,148.03,148.1,25500.0,148.55,148.64,148.03,148.1,25500.0
2015-01-27 15:00:00,147.92,148.2,147.08,147.12,11900.0,147.92,148.2,147.08,147.12,11900.0
2015-01-27 15:30:00,147.16,147.24,146.69,147.09,15400.0,147.16,147.24,146.69,147.09,15400.0
2015-01-28 09:30:00,148.06,148.68,147.0,147.18,23300.0,148.06,148.68,147.0,147.18,23300.0
2015-01-28 10:00:00,146.89,146.89,145.55,145.76,29300.0,146.89,146.89,145.55,145.76,29300.0
2015-01-28 10:30:00,145.72,145.97,144.81,145.24,42600.0,145.72,145.97,144.81,145.24,42600.0
2015-01-28 11:00:00,145.16,146.16,144.92,145.2,42400.0,145.16,146.16,144.92,145.2,42400.0
2015-01-28 11:30:00,144.95,145.99,144.95,145.64,28100.0,144.95,145.99,144.95,145.64,28100.0
2015-01-28 12:00:00,145.65,146.24,145.65,145.7,13200.0,145.65,146.24,145.65,145.7,13200.0
2015-01-28 12:30:00,145.66,145.95,145.19,145.75,18300.0,145.66,145.95,145.19,145.75,18300.0
2015-01-28 13:00:00,145.67,146.26,145.48,145.48,8700.0,145.67,146.26,145.48,145.48,8700.0
2015-01-28 13:30:00,145.61,146.14,145.46,145.46,10200.0,145.61,146.14,145.46,145.46,10200.0
2015-01-28 14:00:00,145.6,146.09,145.03,145.13,14600.0,145.6,146.09,145.03,145.13,14600.0
2015-01-28 14:30:00,145.25,145.98,144.65,145.73,40900.0,145.25,145.98,144.65,145.73,40900.0
2015-01-28 15:00:00,145.62,145.97,144.63,145.01,63800.0,145.62,145.97,144.63,145.01,63800.0
2015-01-28 15:30:00,145.08,145.08,143.76,144.11,130000.0,145.08,145.08,143.76,144.11,130000.0
2015-01-29 09:30:00,144.66,144.86,143.11,144.51,51100.0,144.66,144.86,143.11,144.51,51100.0
2015-01-29 10:00:00,144.22,145.2,143.6,145.2,26000.0,144.22,145.2,143.6,145.2,26000.0
2015-01-29 10:30:00,145.21,145.47,143.95,143.96,21600.0,145.21,145.47,143.95,143.96,21600.0
2015-01-29 11:00:00,143.86,143.98,142.76,142.89,40100.0,143.86,143.98,142.76,142.89,40100.0
2015-01-29 11:30:00,143.01,143.02,142.14,142.67,15700.0,143.01,143.02,142.14,142.67,15700.0
2015-01-29 12:00:00,142.78,143.17,142.28,142.66,20400.0,142.78,143.17,142.28,142.66,20400.0
2015-01-29 12:30:00,142.64,142.99,142.4,142.96,23300.0,142.64,142.99,142.4,142.96,23300.0
2015-01-29 13:00:00,142.91,143.14,142.47,142.63,22600.0,142.91,143.14,142.47,142.63,22600.0
2015-01-29 13:30:00,142.59,143.13,142.46,142.78,37600.0,142.59,143.13,142.46,142.78,37600.0
2015-01-29 14:00:00,142.82,143.07,142.63,143.07,13300.0,142.82,143.07,142.63,143.07,13300.0
2015-01-29 14:30:00,143.07,143.31,142.51,142.61,22400.0,143.07,143.31,142.51,142.61,22400.0
2015-01-29 15:00:00,142.74,143.36,142.45,143.1,43300.0,142.74,143.36,142.45,143.1,43300.0
2015-01-29 15:30:00,143.05,143.17,142.09,142.62,68200.0,143.05,143.17,142.09,142.62,68200.0
2015-01-30 09:30:00,141.79,144.27,141.14,142.59,26500.0,141.79,144.27,141.14,142.59,26500.0
2015-01-30 10:00:00,142.26,142.59,141.27,141.86,40000.0,142.26,142.59,141.27,141.86,40000.0
2015-01-30 10:30:00,141.73,141.87,140.15,141.0,15900.0,141.73,141.87,140.15,141.0,15900.0
2015-01-30 11:00:00,141.26,141.79,140.58,141.55,13000.0,141.26,141.79,140.58,141.55,13000.0
2015-01-30 11:30:00,141.71,142.58,141.29,142.44,12500.0,141.71,142.58,141.29,142.44,12500.0
2015-01-30 12:00:00,142.56,143.12,142.2,142.93,17600.0,142.56,143.12,142.2,142.93,17600.0
2015-01-30 12:30:00,142.96,143.0,141.3,141.36,27500.0,142.96,143.0,141.3,141.36,27500.0
2015-01-30 13:00:00,141.24,142.21,141.01,142.05,21100.0,141.24,142.21,141.01,142.05,21100.0
2015-01-30 13:30:00,142.05,142.18,141.49,141.85,16500.0,142.05,142.18,141.49,141.85,16500.0
2015-01-30 14:00:00,141.85,142.15,141.24,142.0,19200.0,141.85,142.15,141.24,142.0,19200.0
2015-01-30 14:30:00,142.0,142.07,141.08,141.49,20600.0,142.0,142.07,141.08,141.49,20600.0
2015-01-30 15:00:00,141.47,141.59,140.63,141.03,30200.0,141.47,141.59,140.63,141.03,30200.0
2015-01-30 15:30:00,140.98,141.2,140.58,141.15,90100.0,140.98,141.2,140.58,141.15,90100.0
2015-02-02 09:30:00,141.98,144.17,140.42,140.42,17900.0,141.98,144.17,140.42,140.42,17900.0
2015-02-02 10:00:00,140.22,140.97,138.32,140.68,45300.0,140.22,140.97,138.32,140.68,45300.0
2015-02-02 10:30:00,140.58,141.14,140.12,140.69,19700.0,140.58,141.14,140.12,140.69,19700.0
2015-02-02 11:00:00,140.59,142.26,140.45,141.58,21300.0,140.59,142.26,140.45,141.58,21300.0
2015-02-02 11:30:00,141.77,142.49,141.08,141.08,14700.0,141.77,142.49,141.08,141.08,14700.0
2015-02-02 12:00:00,140.93,141.41,140.85,141.41,14700.0,140.93,141.41,140.85,141.41,14700.0
2015-02-02 12:30:00,141.31,141.42,140.74,141.07,28000.0,141.31,141.42,140.74,141.07,28000.0
2015-02-02 13:00:00,140.99,141.14,139.59,139.71,13700.0,140.99,141.14,139.59,139.71,13700.0
2015-02-02 13:30:00,139.87,140.52,139.52,139.52,13000.0,139.87,140.52,139.52,139.52,13000.0
2015-02-02 14:00:00,139.72,141.28,139.72,141.28,24800.0,139.72,141.28,139.72,141.28,24800.0
2015-02-02 14:30:00,141.27,141.27,140.47,140.49,14900.0,141.27,141.27,140.47,140.49,14900.0
2015-02-02 15:00:00,140.77,141.13,140.35,141.13,49200.0,140.77,141.13,140.35,141.13,49200.0
2015-02-02 15:30:00,140.9,142.12,140.87,142.04,65700.0,140.9,142.12,140.87,142.04,65700.0
2015-02-03 09:30:00,142.19,143.77,139.74,139.75,16500.0,142.19,143.77,139.74,139.75,16500.0
2015-02-03 10:00:00,139.75,140.86,139.42,140.29,29100.0,139.75,140.86,139.42,140.29,29100.0
2015-02-03 10:30:00,140.3,140.39,138.52,139.0,18900.0,140.3,140.39,138.52,139.0,18900.0
2015-02-03 11:00:00,138.97,140.43,138.79,139.75,14400.0,138.97,140.43,138.79,139.75,14400.0
2015-02-03 11:30:00,139.72,139.85,138.02,138.17,22300.0,139.72,139.85,138.02,138.17,22300.0
2015-02-03 12:00:00,138.24,138.93,137.87,138.23,20800.0,138.24,138.93,137.87,138.23,20800.0
2015-02-03 12:30:00,138.2,138.75,138.0,138.67,10000.0,138.2,138.75,138.0,138.67,10000.0
2015-02-03 13:00:00,138.71,139.36,138.3,139.36,11200.0,138.71,139.36,138.3,139.36,11200.0
2015-02-03 13:30:00,139.36,139.98,139.33,139.91,14300.0,139.36,139.98,139.33,139.91,14300.0
2015-02-03 14:00:00,139.96,140.31,139.55,140.01,16300.0,139.96,140.31,139.55,140.01,16300.0
2015-02-03 14:30:00,139.95,140.89,139.84,140.74,11900.0,139.95,140.89,139.84,140.74,11900.0
2015-02-03 15:00:00,140.78,141.2,140.4,141.12,13600.0,140.78,141.2,140.4,141.12,13600.0
2015-02-03 15:30:00,141.1,142.04,140.54,141.99,79500.0,141.1,142.04,140.54,141.99,79500.0
2015-02-04 09:30:00,140.34,141.09,137.67,139.51,41200.0,140.34,141.09,137.67,139.51,41200.0
2015-02-04 10:00:00,139.95,141.17,139.56,141.17,24900.0,139.95,141.17,139.56,141.17,24900.0
2015-02-04 10:30:00,140.91,141.46,140.5,141.32,14600.0,140.91,141.46,140.5,141.32,14600.0
2015-02-04 11:00:00,140.86,141.35,140.07,140.31,36800.0,140.86,141.35,140.07,140.31,36800.0
2015-02-04 11:30:00,140.36,141.72,140.25,140.44,18200.0,140.36,141.72,140.25,140.44,18200.0
2015-02-04 12:00:00,140.5,141.77,140.45,140.97,14000.0,140.5,141.77,140.45,140.97,14000.0
2015-02-04 12:30:00,140.89,140.89,140.33,140.48,5500.0,140.89,140.89,140.33,140.48,5500.0
2015-02-04 13:00:00,140.48,140.82,140.08,140.32,16900.0,140.48,140.82,140.08,140.32,16900.0
2015-02-04 13:30:00,140.35,140.4,140.03,140.21,11700.0,140.35,140.4,140.03,140.21,11700.0
2015-02-04 14:00:00,140.21,140.43,140.01,140.22,11200.0,140.21,140.43,140.01,140.22,11200.0
2015-02-04 14:30:00,140.17,140.71,140.13,140.54,14700.0,140.17,140.71,140.13,140.54,14700.0
2015-02-04 15:00:00,140.59,141.35,140.45,141.01,13000.0,140.59,141.35,140.45,141.01,13000.0
2015-02-04 15:30:00,141.24,141.37,140.21,140.53,50400.0,141.24,141.37,140.21,140.53,50400.0
2015-02-05 09:30:00,140.25,143.0,140.15,142.59,27500.0,140.25,143.0,140.15,142.59,27500.0
2015-02-05 10:00:00,142.47,142.72,140.87,141.89,20300.0,142.47,142.72,140.87,141.89,20300.0
2015-02-05 10:30:00,141.76,141.76,140.91,140.91,18300.0,141.76,141.76,140.91,140.91,18300.0
2015-02-05 11:00:00,141.02,141.14,140.55,140.95,8600.0,141.02,141.14,140.55,140.95,8600.0
2015-02-05 11:30:00,141.35,141.35,140.76,141.11,6400.0,141.35,141.35,140.76,141.11,6400.0
2015-02-05 12:00:00,141.3,141.32,140.74,140.77,5900.0,141.3,141.32,140.74,140.77,5900.0
2015-02-05 12:30:00,140.77,141.06,140.37,140.71,10300.0,140.77,141.06,140.37,140.71,10300.0
2015-02-05 13:00:00,140.76,141.0,140.44,140.69,5200.0,140.76,141.0,140.44,140.69,5200.0
2015-02-05 13:30:00,140.56,141.16,140.41,141.0,11000.0,140.56,141.16,140.41,141.0,11000.0
2015-02-05 14:00:00,141.0,141.76,140.82,141.58,14000.0,141.0,141.76,140.82,141.58,14000.0
2015-02-05 14:30:00,141.56,141.79,141.23,141.43,8700.0,141.56,141.79,141.23,141.43,8700.0
2015-02-05 15:00:00,141.45,142.03,141.41,141.84,10300.0,141.45,142.03,141.41,141.84,10300.0
2015-02-05 15:30:00,141.93,142.43,141.66,141.87,31700.0,141.93,142.43,141.66,141.87,31700.0
2015-02-06 09:30:00,141.82,143.0,141.22,142.19,30800.0,141.82,143.0,141.22,142.19,30800.0
2015-02-06 10:00:00,142.7,144.5,142.43,143.89,15900.0,142.7,144.5,142.43,143.89,15900.0
2015-02-06 10:30:00,143.53,144.29,143.24,143.47,20000.0,143.53,144.29,143.24,143.47,20000.0
2015-02-06 11:00:00,143.39,143.72,142.77,143.61,13700.0,143.39,143.72,142.77,143.61,13700.0
2015-02-06 11:30:00,143.61,144.04,143.22,143.31,20000.0,143.61,144.04,143.22,143.31,20000.0
2015-02-06 12:00:00,143.29,143.31,142.92,143.19,6100.0,143.29,143.31,142.92,143.19,6100.0
2015-02-06 12:30:00,143.05,143.1,142.1,142.3,10300.0,143.05,143.1,142.1,142.3,10300.0
2015-02-06 13:00:00,142.47,142.57,141.91,142.49,13100.0,142.47,142.57,141.91,142.49,13100.0
2015-02-06 13:30:00,142.29,143.18,142.05,143.0,26000.0,142.29,143.18,142.05,143.0,26000.0
2015-02-06 14:00:00,143.05,143.33,142.81,143.18,7200.0,143.05,143.33,142.81,143.18,7200.0
2015-02-06 14:30:00,143.17,143.24,142.56,142.62,9100.0,143.17,143.24,142.56,142.62,9100.0
2015-02-06 15:00:00,142.5,142.63,141.63,141.71,18200.0,142.5,142.63,141.63,141.71,18200.0
2015-02-06 15:30:00,141.77,142.23,141.6,142.01,45700.0,141.77,142.23,141.6,142.01,45700.0
2015-02-09 09:30:00,141.58,143.53,140.57,143.5,20200.0,141.58,143.53,140.57,143.5,20200.0
2015-02-09 10:00:00,143.5,144.04,143.0,143.13,28600.0,143.5,144.04,143.0,143.13,28600.0
2015-02-09 10:30:00,143.22,143.93,142.36,142.8,70000.0,143.22,143.93,142.36,142.8,70000.0
2015-02-09 11:00:00,142.74,143.67,142.19,143.24,19800.0,142.74,143.67,142.19,143.24,19800.0
2015-02-09 11:30:00,143.24,144.3,143.17,144.04,54400.0,143.24,144.3,143.17,144.04,54400.0
2015-02-09 12:00:00,143.95,144.12,143.77,143.89,9500.0,143.95,144.12,143.77,143.89,9500.0
2015-02-09 12:30:00,144.07,144.39,143.92,144.26,6200.0,144.07,144.39,143.92,144.26,6200.0
2015-02-09 13:00:00,144.35,144.55,143.45,143.6,6800.0,144.35,144.55,143.45,143.6,6800.0
2015-02-09 13:30:00,143.5,143.96,143.19,143.19,10600.0,143.5,143.96,143.19,143.19,10600.0
2015-02-09 14:00:00,143.15,143.51,142.71,143.35,11900.0,143.15,143.51,142.71,143.35,11900.0
2015-02-09 14:30:00,143.46,143.9,143.23,143.68,23200.0,143.46,143.9,143.23,143.68,23200.0
2015-02-09 15:00:00,143.55,143.83,143.23,143.36,30700.0,143.55,143.83,143.23,143.36,30700.0
2015-02-09 15:30:00,143.41,143.44,142.46,142.54,55100.0,143.41,143.44,142.46,142.54,55100.0
2015-02-10 09:30:00,143.29,144.77,142.42,142.48,20800.0,143.29,144.77,142.42,142.48,20800.0
2015-02-10 10:00:00,142.48,143.76,142.19,143.32,19300.0,142.48,143.76,142.19,143.32,19300.0
2015-02-10 10:30:00,143.29,144.45,142.9,144.39,37000.0,143.29,144.45,142.9,144.39,37000.0
2015-02-10 11:00:00,144.44,145.83,144.24,144.89,70200.0,144.44,145.83,144.24,144.89,70200.0
2015-02-10 11:30:00,145.13,146.38,145.13,145.81,18400.0,145.13,146.38,145.13,145.81,18400.0
2015-02-10 12:00:00,145.81,146.3,145.49,145.99,31500.0,145.81,146.3,145.49,145.99,31500.0
2015-02-10 12:30:00,146.07,146.07,145.37,145.74,22000.0,146.07,146.07,145.37,145.74,22000.0
2015-02-10 13:00:00,145.73,146.6,145.56,146.59,12600.0,145.73,146.6,145.56,146.59,12600.0
2015-02-10 13:30:00,146.56,146.72,145.94,146.44,13200.0,146.56,146.72,145.94,146.44,13200.0
2015-02-10 14:00:00,146.47,147.46,146.47,147.3,27700.0,146.47,147.46,146.47,147.3,27700.0
2015-02-10 14:30:00,147.29,147.3,146.17,146.22,16100.0,147.29,147.3,146.17,146.22,16100.0
2015-02-10 15:00:00,146.26,147.0,145.96,146.99,25000.0,146.26,147.0,145.96,146.99,25000.0
2015-02-10 15:30:00,147.0,147.39,146.23,146.69,65800.0,147.0,147.39,146.23,146.69,65800.0
2015-02-11 09:30:00,146.12,147.93,146.12,147.0,24900.0,146.12,147.93,146.12,147.0,24900.0
2015-02-11 10:00:00,146.84,147.19,145.99,147.01,16100.0,146.84,147.19,145.99,147.01,16100.0
2015-02-11 10:30:00,147.01,149.42,146.9,148.74,29300.0,147.01,149.42,146.9,148.74,29300.0
2015-02-11 11:00:00,148.68,148.82,147.33,147.43,12900.0,148.68,148.82,147.33,147.43,12900.0
2015-02-11 11:30:00,147.36,148.5,147.35,147.83,17200.0,147.36,148.5,147.35,147.83,17200.0
2015-02-11 12:00:00,147.75,148.2,147.42,147.84,10900.0,147.75,148.2,147.42,147.84,10900.0
2015-02-11 12:30:00,147.72,147.83,146.42,146.49,29700.0,147.72,147.83,146.42,146.49,29700.0
2015-02-11 13:00:00,146.62,146.8,145.58,146.16,8300.0,146.62,146.8,145.58,146.16,8300.0
2015-02-11 13:30:00,146.15,146.23,145.55,145.97,5900.0,146.15,146.23,145.55,145.97,5900.0
2015-02-11 14:00:00,146.33,146.82,146.1,146.51,9500.0,146.33,146.82,146.1,146.51,9500.0
2015-02-11 14:30:00,146.49,147.19,146.49,147.04,7400.0,146.49,147.19,146.49,147.04,7400.0
2015-02-11 15:00:00,146.97,147.35,146.54,147.1,20300.0,146.97,147.35,146.54,147.1,20300.0
2015-02-11 15:30:00,146.95,147.28,146.65,146.75,26300.0,146.95,147.28,146.65,146.75,26300.0
2015-02-12 09:30:00,147.44,147.69,144.6,145.18,44100.0,147.44,147.69,144.6,145.18,44100.0
2015-02-12 10:00:00,145.55,145.86,144.84,145.25,26700.0,145.55,145.86,144.84,145.25,26700.0
2015-02-12 10:30:00,145.47,145.73,145.11,145.6,25900.0,145.47,145.73,145.11,145.6,25900.0
2015-02-12 11:00:00,145.68,146.47,145.53,146.47,7000.0,145.68,146.47,145.53,146.47,7000.0
2015-02-12 11:30:00,146.51,147.15,146.15,146.62,12900.0,146.51,147.15,146.15,146.62,12900.0
2015-02-12 12:00:00,146.48,147.19,146.01,146.06,11800.0,146.48,147.19,146.01,146.06,11800.0
2015-02-12 12:30:00,146.24,147.3,146.03,147.08,15800.0,146.24,147.3,146.03,147.08,15800.0
2015-02-12 13:00:00,147.09,147.79,146.84,147.73,12800.0,147.09,147.79,146.84,147.73,12800.0
2015-02-12 13:30:00,147.63,147.72,147.19,147.62,9300.0,147.63,147.72,147.19,147.62,9300.0
2015-02-12 14:00:00,147.65,147.65,147.13,147.25,7800.0,147.65,147.65,147.13,147.25,7800.0
2015-02-12 14:30:00,147.1,147.45,146.81,146.81,8600.0,147.1,147.45,146.81,146.81,8600.0
2015-02-12 15:00:00,146.75,147.73,146.72,147.5,15800.0,146.75,147.73,146.72,147.5,15800.0
2015-02-12 15:30:00,147.55,147.88,147.0,147.55,54300.0,147.55,147.88,147.0,147.55,54300.0
2015-02-13 09:30:00,148.08,149.0,146.02,146.4,32500.0,148.08,149.0,146.02,146.4,32500.0
2015-02-13 10:00:00,146.47,148.26,146.42,148.26,36300.0,146.47,148.26,146.42,148.26,36300.0
2015-02-13 10:30:00,148.26,148.26,146.94,147.63,12400.0,148.26,148.26,146.94,147.63,12400.0
2015-02-13 11:00:00,147.69,148.75,147.64,148.57,28100.0,147.69,148.75,147.64,148.57,28100.0
2015-02-13 11:30:00,148.6,149.59,148.6,149.55,58100.0,148.6,149.59,148.6,149.55,58100.0
2015-02-13 12:00:00,149.91,150.19,149.42,149.87,17900.0,149.91,150.19,149.42,149.87,17900.0
2015-02-13 12:30:00,149.88,150.12,149.21,149.44,15300.0,149.88,150.12,149.21,149.44,15300.0
2015-02-13 13:00:00,149.44,149.89,149.36,149.66,15100.0,149.44,149.89,149.36,149.66,15100.0
2015-02-13 13:30:00,149.75,150.02,149.27,149.92,7100.0,149.75,150.02,149.27,149.92,7100.0
2015-02-13 14:00:00,149.92,150.47,149.48,149.78,15200.0,149.92,150.47,149.48,149.78,15200.0
2015-02-13 14:30:00,149.82,150.33,149.6,150.17,12400.0,149.82,150.33,149.6,150.17,12400.0
2015-02-13 15:00:00,150.17,151.0,149.99,150.59,26700.0,150.17,151.0,149.99,150.59,26700.0
2015-02-13 15:30:00,150.46,151.25,150.34,151.08,81000.0,150.46,151.25,150.34,151.08,81000.0
2015-02-17 09:30:00,150.49,151.22,149.22,150.15,38900.0,150.49,151.22,149.22,150.15,38900.0
2015-02-17 10:00:00,150.58,150.59,149.4,150.45,34500.0,150.58,150.59,149.4,150.45,34500.0
2015-02-17 10:30:00,150.45,151.96,150.03,150.18,49400.0,150.45,151.96,150.03,150.18,49400.0
2015-02-17 11:00:00,150.09,151.67,150.09,151.56,53300.0,150.09,151.67,150.09,151.56,53300.0
2015-02-17 11:30:00,151.5,151.8,151.36,151.8,25100.0,151.5,151.8,151.36,151.8,25100.0
2015-02-17 12:00:00,151.71,152.48,151.46,152.47,14500.0,151.71,152.48,151.46,152.47,14500.0
2015-02-17 12:30:00,152.53,152.6,151.74,152.26,33000.0,152.53,152.6,151.74,152.26,33000.0
2015-02-17 13:00:00,152.28,152.91,152.14,152.67,13100.0,152.28,152.91,152.14,152.67,13100.0
2015-02-17 13:30:00,152.71,153.39,152.68,153.39,60700.0,152.71,153.39,152.68,153.39,60700.0
2015-02-17 14:00:00,153.47,153.89,153.25,153.81,33400.0,153.47,153.89,153.25,153.81,33400.0
2015-02-17 14:30:00,153.68,153.96,153.14,153.7,25400.0,153.68,153.96,153.14,153.7,25400.0
2015-02-17 15:00:00,153.72,154.38,153.7,154.25,36900.0,153.72,154.38,153.7,154.25,36900.0
2015-02-17 15:30:00,154.32,155.44,154.22,155.21,129100.0,154.32,155.44,154.22,155.21,129100.0
2015-02-18 09:30:00,155.62,156.38,154.9,155.67,43900.0,155.62,156.38,154.9,155.67,43900.0
2015-02-18 10:00:00,155.56,155.6,153.81,153.82,22900.0,155.56,155.6,153.81,153.82,22900.0
2015-02-18 10:30:00,153.81,155.6,153.81,155.0,14600.0,153.81,155.6,153.81,155.0,14600.0
2015-02-18 11:00:00,155.07,155.18,153.84,153.96,13000.0,155.07,155.18,153.84,153.96,13000.0
2015-02-18 11:30:00,153.98,154.52,153.65,154.16,18400.0,153.98,154.52,153.65,154.16,18400.0
2015-02-18 12:00:00,154.12,155.25,154.11,154.94,9900.0,154.12,155.25,154.11,154.94,9900.0
2015-02-18 12:30:00,154.73,154.84,154.24,154.61,11800.0,154.73,154.84,154.24,154.61,11800.0
2015-02-18 13:00:00,154.76,155.3,154.4,155.3,7700.0,154.76,155.3,154.4,155.3,7700.0
2015-02-18 13:30:00,155.3,155.67,154.46,154.5,10600.0,155.3,155.67,154.46,154.5,10600.0
2015-02-18 14:00:00,154.73,155.27,154.58,154.65,9200.0,154.73,155.27,154.58,154.65,9200.0
2015-02-18 14:30:00,154.76,154.85,154.51,154.53,7700.0,154.76,154.85,154.51,154.53,7700.0
2015-02-18 15:00:00,154.61,155.4,154.61,155.4,16400.0,154.61,155.4,154.61,155.4,16400.0
2015-02-18 15:30:00,155.4,155.68,155.1,155.68,22400.0,155.4,155.68,155.1,155.68,22400.0
2015-02-19 09:30:00,155.79,156.1,154.25,155.81,11700.0,155.79,156.1,154.25,155.81,11700.0
2015-02-19 10:00:00,155.78,157.06,155.78,156.45,12900.0,155.78,157.06,155.78,156.45,12900.0
2015-02-19 10:30:00,156.48,156.71,155.92,156.54,37100.0,156.48,156.71,155.92,156.54,37100.0
2015-02-19 11:00:00,156.36,156.82,155.71,156.82,11800.0,156.36,156.82,155.71,156.82,11800.0
2015-02-19 11:30:00,156.82,157.05,155.91,156.06,11000.0,156.82,157.05,155.91,156.06,11000.0
2015-02-19 12:00:00,156.05,156.23,155.3,155.46,15000.0,156.05,156.23,155.3,155.46,15000.0
2015-02-19 12:30:00,155.5,155.56,154.52,155.27,25100.0,155.5,155.56,154.52,155.27,25100.0
2015-02-19 13:00:00,155.31,155.49,154.78,155.4,25600.0,155.31,155.49,154.78,155.4,25600.0
2015-02-19 13:30:00,155.24,155.5,155.15,155.34,8000.0,155.24,155.5,155.15,155.34,8000.0
2015-02-19 14:00:00,155.38,155.58,155.2,155.2,13200.0,155.38,155.58,155.2,155.2,13200.0
2015-02-19 14:30:00,155.31,155.83,155.31,155.49,17600.0,155.31,155.83,155.31,155.49,17600.0
2015-02-19 15:00:00,155.5,155.93,155.32,155.48,18600.0,155.5,155.93,155.32,155.48,18600.0
2015-02-19 15:30:00,155.5,155.92,155.18,155.82,32300.0,155.5,155.92,155.18,155.82,32300.0
2015-02-20 09:30:00,155.85,156.98,154.59,155.74,29700.0,155.85,156.98,154.59,155.74,29700.0
2015-02-20 10:00:00,155.73,155.75,155.01,155.01,17400.0,155.73,155.75,155.01,155.01,17400.0
2015-02-20 10:30:00,155.01,155.82,155.01,155.27,10200.0,155.01,155.82,155.01,155.27,10200.0
2015-02-20 11:00:00,155.44,155.9,155.17,155.48,23000.0,155.44,155.9,155.17,155.48,23000.0
2015-02-20 11:30:00,155.45,155.54,155.14,155.47,14800.0,155.45,155.54,155.14,155.47,14800.0
2015-02-20 12:00:00,155.43,156.8,155.43,156.23,38700.0,155.43,156.8,155.43,156.23,38700.0
2015-02-20 12:30:00,156.17,156.24,155.44,155.47,10900.0,156.17,156.24,155.44,155.47,10900.0
2015-02-20 13:00:00,155.54,156.02,155.44,155.7,16000.0,155.54,156.02,155.44,155.7,16000.0
2015-02-20 13:30:00,155.91,156.03,155.4,155.94,12700.0,155.91,156.03,155.4,155.94,12700.0
2015-02-20 14:00:00,155.74,156.47,155.72,156.08,30700.0,155.74,156.47,155.72,156.08,30700.0
2015-02-20 14:30:00,156.16,156.48,155.35,156.02,47200.0,156.16,156.48,155.35,156.02,47200.0
2015-02-20 15:00:00,155.97,156.24,155.68,155.73,27100.0,155.97,156.24,155.68,155.73,27100.0
2015-02-20 15:30:00,155.81,156.3,155.77,156.03,52000.0,155.81,156.3,155.77,156.03,52000.0
2015-02-23 09:30:00,157.01,160.39,155.48,160.18,77800.0,157.01,160.39,155.48,160.18,77800.0
2015-02-23 10:00:00,160.02,160.08,157.52,157.58,51800.0,160.02,160.08,157.52,157.58,51800.0
2015-02-23 10:30:00,157.52,158.47,157.0,157.09,48200.0,157.52,158.47,157.0,157.09,48200.0
2015-02-23 11:00:00,157.28,157.57,156.67,156.8,37300.0,157.28,157.57,156.67,156.8,37300.0
2015-02-23 11:30:00,157.01,157.3,156.46,157.15,51600.0,157.01,157.3,156.46,157.15,51600.0
2015-02-23 12:00:00,157.21,157.46,156.87,156.9,94200.0,157.21,157.46,156.87,156.9,94200.0
2015-02-23 12:30:00,156.88,156.88,155.22,155.28,37100.0,156.88,156.88,155.22,155.28,37100.0
2015-02-23 13:00:00,155.19,155.37,154.28,154.43,37900.0,155.19,155.37,154.28,154.43,37900.0
2015-02-23 13:30:00,154.46,154.52,153.21,153.3,36100.0,154.46,154.52,153.21,153.3,36100.0
2015-02-23 14:00:00,153.3,153.42,151.91,152.35,60200.0,153.3,153.42,151.91,152.35,60200.0
2015-02-23 14:30:00,152.39,152.98,152.11,152.61,68200.0,152.39,152.98,152.11,152.61,68200.0
2015-02-23 15:00:00,152.67,153.7,152.25,153.61,76100.0,152.67,153.7,152.25,153.61,76100.0
2015-02-23 15:30:00,153.61,155.31,153.61,154.35,107700.0,153.61,155.31,153.61,154.35,107700.0
2015-02-24 09:30:00,157.37,157.37,148.04,150.74,163200.0,157.37,157.37,148.04,150.74,163200.0
2015-02-24 10:00:00,150.75,153.07,150.74,151.18,136400.0,150.75,153.07,150.74,151.18,136400.0
2015-02-24 10:30:00,151.31,151.92,151.0,151.9,64600.0,151.31,151.92,151.0,151.9,64600.0
2015-02-24 11:00:00,151.98,152.86,151.7,152.7,29700.0,151.98,152.86,151.7,152.7,29700.0
2015-02-24 11:30:00,152.7,155.48,152.39,154.31,47200.0,152.7,155.48,152.39,154.31,47200.0
2015-02-24 12:00:00,154.2,155.63,154.09,154.77,52000.0,154.2,155.63,154.09,154.77,52000.0
2015-02-24 12:30:00,154.75,155.0,153.44,153.45,36900.0,154.75,155.0,153.44,153.45,36900.0
2015-02-24 13:00:00,153.12,155.0,152.5,154.28,54400.0,153.12,155.0,152.5,154.28,54400.0
2015-02-24 13:30:00,154.24,155.02,154.15,154.59,21700.0,154.24,155.02,154.15,154.59,21700.0
2015-02-24 14:00:00,154.6,154.82,153.84,154.3,48800.0,154.6,154.82,153.84,154.3,48800.0
2015-02-24 14:30:00,154.38,154.78,153.86,153.98,39000.0,154.38,154.78,153.86,153.98,39000.0
2015-02-24 15:00:00,153.94,154.9,153.94,154.55,41300.0,153.94,154.9,153.94,154.55,41300.0
2015-02-24 15:30:00,154.55,155.35,154.1,155.17,130300.0,154.55,155.35,154.1,155.17,130300.0
2015-02-25 09:30:00,156.14,157.74,152.44,157.29,74400.0,156.14,157.74,152.44,157.29,74400.0
2015-02-25 10:00:00,157.97,160.24,157.81,158.28,55700.0,157.97,160.24,157.81,158.28,55700.0
2015-02-25 10:30:00,158.38,159.29,158.02,159.23,68400.0,158.38,159.29,158.02,159.23,68400.0
2015-02-25 11:00:00,159.16,162.05,159.16,161.79,71500.0,159.16,162.05,159.16,161.79,71500.0
2015-02-25 11:30:00,161.81,162.25,161.12,161.27,56400.0,161.81,162.25,161.12,161.27,56400.0
2015-02-25 12:00:00,161.21,162.28,160.74,162.18,45600.0,161.21,162.28,160.74,162.18,45600.0
2015-02-25 12:30:00,162.19,162.71,162.01,162.14,54500.0,162.19,162.71,162.01,162.14,54500.0
2015-02-25 13:00:00,162.14,164.38,161.94,162.89,57400.0,162.14,164.38,161.94,162.89,57400.0
2015-02-25 13:30:00,162.98,163.13,160.4,161.23,38600.0,162.98,163.13,160.4,161.23,38600.0
2015-02-25 14:00:00,161.09,161.63,160.11,160.53,26100.0,161.09,161.63,160.11,160.53,26100.0
2015-02-25 14:30:00,160.47,160.63,159.62,160.09,31900.0,160.47,160.63,159.62,160.09,31900.0
2015-02-25 15:00:00,160.09,160.09,157.78,158.0,123500.0,160.09,160.09,157.78,158.0,123500.0
2015-02-25 15:30:00,158.0,158.14,157.07,157.95,124600.0,158.0,158.14,157.07,157.95,124600.0
2015-02-26 09:30:00,158.39,158.89,153.63,154.27,60400.0,158.39,158.89,153.63,154.27,60400.0
2015-02-26 10:00:00,154.15,156.13,153.84,155.53,51500.0,154.15,156.13,153.84,155.53,51500.0
2015-02-26 10:30:00,155.62,156.27,154.79,156.06,73200.0,155.62,156.27,154.79,156.06,73200.0
2015-02-26 11:00:00,156.26,156.44,155.32,155.65,17200.0,156.26,156.44,155.32,155.65,17200.0
2015-02-26 11:30:00,155.74,156.3,155.53,155.82,23900.0,155.74,156.3,155.53,155.82,23900.0
2015-02-26 12:00:00,156.0,156.17,154.93,155.04,24200.0,156.0,156.17,154.93,155.04,24200.0
2015-02-26 12:30:00,155.01,155.99,155.0,155.18,21300.0,155.01,155.99,155.0,155.18,21300.0
2015-02-26 13:00:00,155.19,155.3,154.7,154.81,45300.0,155.19,155.3,154.7,154.81,45300.0
2015-02-26 13:30:00,154.73,154.91,154.63,154.74,11400.0,154.73,154.91,154.63,154.74,11400.0
2015-02-26 14:00:00,154.84,154.85,153.62,154.57,34900.0,154.84,154.85,153.62,154.57,34900.0
2015-02-26 14:30:00,154.56,155.0,154.1,154.35,71700.0,154.56,155.0,154.1,154.35,71700.0
2015-02-26 15:00:00,154.38,154.96,153.97,154.16,33300.0,154.38,154.96,153.97,154.16,33300.0
2015-02-26 15:30:00,154.18,155.79,154.08,155.58,87100.0,154.18,155.79,154.08,155.58,87100.0
2015-02-27 09:30:00,154.8,155.96,152.08,153.74,41800.0,154.8,155.96,152.08,153.74,41800.0
2015-02-27 10:00:00,153.74,154.46,153.34,153.69,38900.0,153.74,154.46,153.34,153.69,38900.0
2015-02-27 10:30:00,153.64,155.16,153.49,154.94,28600.0,153.64,155.16,153.49,154.94,28600.0
2015-02-27 11:00:00,154.82,155.1,153.77,154.16,38800.0,154.82,155.1,153.77,154.16,38800.0
2015-02-27 11:30:00,154.16,155.07,153.98,155.0,11400.0,154.16,155.07,153.98,155.0,11400.0
2015-02-27 12:00:00,155.09,155.15,154.76,154.94,8800.0,155.09,155.15,154.76,154.94,8800.0
2015-02-27 12:30:00,155.11,155.45,154.89,154.9,5300.0,155.11,155.45,154.89,154.9,5300.0
2015-02-27 13:00:00,155.01,155.15,154.65,154.86,9900.0,155.01,155.15,154.65,154.86,9900.0
2015-02-27 13:30:00,154.92,155.57,154.86,155.52,17900.0,154.92,155.57,154.86,155.52,17900.0
2015-02-27 14:00:00,155.51,155.57,154.95,155.17,22600.0,155.51,155.57,154.95,155.17,22600.0
2015-02-27 14:30:00,155.21,156.37,155.13,156.34,28700.0,155.21,156.37,155.13,156.34,28700.0
2015-02-27 15:00:00,156.32,156.45,155.45,155.73,25400.0,156.32,156.45,155.45,155.73,25400.0
2015-02-27 15:30:00,155.69,155.85,154.72,155.0,53200.0,155.69,155.85,154.72,155.0,53200.0
2015-03-02 09:30:00,154.75,156.23,154.75,155.43,56700.0,154.75,156.23,154.75,155.43,56700.0
2015-03-02 10:00:00,155.34,155.7,154.7,155.0,84600.0,155.34,155.7,154.7,155.0,84600.0
2015-03-02 10:30:00,155.19,155.7,154.05,154.11,19800.0,155.19,155.7,154.05,154.11,19800.0
2015-03-02 11:00:00,154.29,155.59,154.24,155.26,26000.0,154.29,155.59,154.24,155.26,26000.0
2015-03-02 11:30:00,155.28,155.63,154.5,154.82,15400.0,155.28,155.63,154.5,154.82,15400.0
2015-03-02 12:00:00,155.0,155.0,154.01,154.42,9800.0,155.0,155.0,154.01,154.42,9800.0
2015-03-02 12:30:00,154.29,154.44,153.98,154.38,25300.0,154.29,154.44,153.98,154.38,25300.0
2015-03-02 13:00:00,154.4,155.11,154.27,154.98,8700.0,154.4,155.11,154.27,154.98,8700.0
2015-03-02 13:30:00,155.06,155.09,154.58,155.05,10200.0,155.06,155.09,154.58,155.05,10200.0
2015-03-02 14:00:00,155.1,155.33,155.05,155.21,7800.0,155.1,155.33,155.05,155.21,7800.0
2015-03-02 14:30:00,155.28,156.0,155.17,155.93,43900.0,155.28,156.0,155.17,155.93,43900.0
2015-03-02 15:00:00,156.0,156.22,155.65,155.7,16800.0,156.0,156.22,155.65,155.7,16800.0
2015-03-02 15:30:00,155.79,155.92,155.22,155.38,41300.0,155.79,155.92,155.22,155.38,41300.0
2015-03-03 09:30:00,155.31,157.06,154.0,154.31,65300.0,155.31,157.06,154.0,154.31,65300.0
2015-03-03 10:00:00,154.55,156.06,154.27,154.58,36800.0,154.55,156.06,154.27,154.58,36800.0
2015-03-03 10:30:00,154.7,155.31,154.28,155.31,28100.0,154.7,155.31,154.28,155.31,28100.0
2015-03-03 11:00:00,155.11,156.2,154.7,156.05,30400.0,155.11,156.2,154.7,156.05,30400.0
2015-03-03 11:30:00,155.8,155.97,154.51,155.57,34200.0,155.8,155.97,154.51,155.57,34200.0
2015-03-03 12:00:00,155.74,156.17,155.54,155.99,10600.0,155.74,156.17,155.54,155.99,10600.0
2015-03-03 12:30:00,155.96,156.36,155.7,156.25,17500.0,155.96,156.36,155.7,156.25,17500.0
2015-03-03 13:00:00,156.24,156.55,155.38,155.72,39300.0,156.24,156.55,155.38,155.72,39300.0
2015-03-03 13:30:00,155.72,155.84,155.03,155.3,18800.0,155.72,155.84,155.03,155.3,18800.0
2015-03-03 14:00:00,155.3,156.54,155.29,156.4,24500.0,155.3,156.54,155.29,156.4,24500.0
2015-03-03 14:30:00,156.43,157.19,156.43,156.62,22800.0,156.43,157.19,156.43,156.62,22800.0
2015-03-03 15:00:00,156.82,157.15,156.7,157.05,29800.0,156.82,157.15,156.7,157.05,29800.0
2015-03-03 15:30:00,157.14,158.11,157.14,157.7,75700.0,157.14,158.11,157.14,157.7,75700.0
2015-03-04 09:30:00,157.02,158.14,155.38,157.5,47900.0,157.02,158.14,155.38,157.5,47900.0
2015-03-04 10:00:00,157.5,157.84,155.55,155.91,56200.0,157.5,157.84,155.55,155.91,56200.0
2015-03-04 10:30:00,155.9,157.67,155.65,157.67,44800.0,155.9,157.67,155.65,157.67,44800.0
2015-03-04 11:00:00,157.68,159.55,157.48,159.16,49500.0,157.68,159.55,157.48,159.16,49500.0
2015-03-04 11:30:00,159.25,159.36,158.0,158.09,40800.0,159.25,159.36,158.0,158.09,40800.0
2015-03-04 12:00:00,158.0,158.5,157.65,158.11,26000.0,158.0,158.5,157.65,158.11,26000.0
2015-03-04 12:30:00,158.12,158.71,157.2,158.34,34000.0,158.12,158.71,157.2,158.34,34000.0
2015-03-04 13:00:00,158.24,158.9,158.14,158.2,13400.0,158.24,158.9,158.14,158.2,13400.0
2015-03-04 13:30:00,158.21,158.84,157.4,157.45,22400.0,158.21,158.84,157.4,157.45,22400.0
2015-03-04 14:00:00,157.5,158.38,157.32,157.45,14900.0,157.5,158.38,157.32,157.45,14900.0
2015-03-04 14:30:00,157.36,157.79,156.76,156.92,27100.0,157.36,157.79,156.76,156.92,27100.0
2015-03-04 15:00:00,157.06,157.47,156.8,157.29,17900.0,157.06,157.47,156.8,157.29,17900.0
2015-03-04 15:30:00,157.34,157.72,157.17,157.32,36400.0,157.34,157.72,157.17,157.32,36400.0
2015-03-05 09:30:00,157.36,158.4,156.2,157.41,76800.0,157.36,158.4,156.2,157.41,76800.0
2015-03-05 10:00:00,157.4,160.0,156.84,159.89,43900.0,157.4,160.0,156.84,159.89,43900.0
2015-03-05 10:30:00,159.8,159.89,158.72,159.81,36200.0,159.8,159.89,158.72,159.81,36200.0
2015-03-05 11:00:00,159.8,160.41,159.1,159.97,76100.0,159.8,160.41,159.1,159.97,76100.0
2015-03-05 11:30:00,160.14,160.98,160.14,160.63,24100.0,160.14,160.98,160.14,160.63,24100.0
2015-03-05 12:00:00,160.77,160.86,159.59,159.59,23100.0,160.77,160.86,159.59,159.59,23100.0
2015-03-05 12:30:00,159.7,160.26,159.58,159.94,30500.0,159.7,160.26,159.58,159.94,30500.0
2015-03-05 13:00:00,159.99,162.18,159.84,161.95,55400.0,159.99,162.18,159.84,161.95,55400.0
2015-03-05 13:30:00,161.9,162.49,161.82,161.89,47800.0,161.9,162.49,161.82,161.89,47800.0
2015-03-05 14:00:00,162.05,163.12,161.88,162.31,41600.0,162.05,163.12,161.88,162.31,41600.0
2015-03-05 14:30:00,162.45,162.6,161.31,161.68,32800.0,162.45,162.6,161.31,161.68,32800.0
2015-03-05 15:00:00,161.56,161.82,160.87,161.79,28400.0,161.56,161.82,160.87,161.79,28400.0
2015-03-05 15:30:00,161.98,161.99,161.29,161.29,60900.0,161.98,161.99,161.29,161.29,60900.0
2015-03-06 09:30:00,160.41,160.96,158.09,158.14,54700.0,160.41,160.96,158.09,158.14,54700.0
2015-03-06 10:00:00,158.47,161.86,158.31,161.5,49300.0,158.47,161.86,158.31,161.5,49300.0
2015-03-06 10:30:00,161.5,162.02,160.92,162.02,33200.0,161.5,162.02,160.92,162.02,33200.0
2015-03-06 11:00:00,162.0,162.21,160.62,160.98,38500.0,162.0,162.21,160.62,160.98,38500.0
2015-03-06 11:30:00,160.85,161.41,160.3,161.02,68000.0,160.85,161.41,160.3,161.02,68000.0
2015-03-06 12:00:00,161.0,161.98,160.86,161.74,42100.0,161.0,161.98,160.86,161.74,42100.0
2015-03-06 12:30:00,161.74,161.78,160.99,161.3,18700.0,161.74,161.78,160.99,161.3,18700.0
2015-03-06 13:00:00,161.3,161.34,160.39,161.03,41900.0,161.3,161.34,160.39,161.03,41900.0
2015-03-06 13:30:00,160.6,161.26,160.6,161.1,33400.0,160.6,161.26,160.6,161.1,33400.0
2015-03-06 14:00:00,161.09,161.16,160.19,160.5,30300.0,161.09,161.16,160.19,160.5,30300.0
2015-03-06 14:30:00,160.56,161.17,160.2,160.7,24500.0,160.56,161.17,160.2,160.7,24500.0
2015-03-06 15:00:00,160.65,160.84,160.44,160.54,14600.0,160.65,160.84,160.44,160.54,14600.0
2015-03-06 15:30:00,160.49,161.19,160.12,160.59,52300.0,160.49,161.19,160.12,160.59,52300.0
2015-03-09 09:30:00,161.26,162.16,159.86,161.53,33900.0,161.26,162.16,159.86,161.53,33900.0
2015-03-09 10:00:00,161.54,161.62,159.14,159.27,25200.0,161.54,161.62,159.14,159.27,25200.0
2015-03-09 10:30:00,159.26,159.38,158.47,158.47,31600.0,159.26,159.38,158.47,158.47,31600.0
2015-03-09 11:00:00,158.59,160.1,157.87,160.02,44500.0,158.59,160.1,157.87,160.02,44500.0
2015-03-09 11:30:00,159.87,160.7,159.09,159.59,12100.0,159.87,160.7,159.09,159.59,12100.0
2015-03-09 12:00:00,160.04,160.5,159.51,160.2,21400.0,160.04,160.5,159.51,160.2,21400.0
2015-03-09 12:30:00,160.2,161.0,160.06,160.69,7400.0,160.2,161.0,160.06,160.69,7400.0
2015-03-09 13:00:00,160.46,161.14,160.41,160.87,19900.0,160.46,161.14,160.41,160.87,19900.0
2015-03-09 13:30:00,161.27,161.62,160.65,160.95,13300.0,161.27,161.62,160.65,160.95,13300.0
2015-03-09 14:00:00,161.04,161.17,160.02,160.73,14400.0,161.04,161.17,160.02,160.73,14400.0
2015-03-09 14:30:00,160.67,161.38,160.34,161.32,19000.0,160.67,161.38,160.34,161.32,19000.0
2015-03-09 15:00:00,161.33,161.66,160.58,160.61,24600.0,161.33,161.66,160.58,160.61,24600.0
2015-03-09 15:30:00,160.73,161.19,160.28,160.41,86600.0,160.73,161.19,160.28,160.41,86600.0
2015-03-10 09:30:00,159.24,159.38,156.85,157.29,38900.0,159.24,159.38,156.85,157.29,38900.0
2015-03-10 10:00:00,157.03,159.45,157.03,159.16,52300.0,157.03,159.45,157.03,159.16,52300.0
2015-03-10 10:30:00,159.29,160.79,158.54,160.4,23900.0,159.29,160.79,158.54,160.4,23900.0
2015-03-10 11:00:00,160.09,161.3,160.0,161.09,35200.0,160.09,161.3,160.0,161.09,35200.0
2015-03-10 11:30:00,161.03,161.62,160.7,160.96,48200.0,161.03,161.62,160.7,160.96,48200.0
2015-03-10 12:00:00,160.93,161.48,160.58,160.98,26100.0,160.93,161.48,160.58,160.98,26100.0
2015-03-10 12:30:00,160.93,162.15,160.79,162.05,21200.0,160.93,162.15,160.79,162.05,21200.0
2015-03-10 13:00:00,162.09,162.98,161.86,162.78,45000.0,162.09,162.98,161.86,162.78,45000.0
2015-03-10 13:30:00,162.89,164.63,162.52,164.41,35200.0,162.89,164.63,162.52,164.41,35200.0
2015-03-10 14:00:00,164.49,164.83,162.32,162.62,45500.0,164.49,164.83,162.32,162.62,45500.0
2015-03-10 14:30:00,162.68,163.18,162.01,162.67,74300.0,162.68,163.18,162.01,162.67,74300.0
2015-03-10 15:00:00,162.73,163.0,161.75,162.89,36900.0,162.73,163.0,161.75,162.89,36900.0
2015-03-10 15:30:00,162.83,164.21,162.63,163.84,115800.0,162.83,164.21,162.63,163.84,115800.0
2015-03-11 09:30:00,165.0,165.0,162.02,162.94,75500.0,165.0,165.0,162.02,162.94,75500.0
2015-03-11 10:00:00,162.95,163.11,160.11,160.54,61600.0,162.95,163.11,160.11,160.54,61600.0
2015-03-11 10:30:00,160.69,161.06,159.69,160.27,36200.0,160.69,161.06,159.69,160.27,36200.0
2015-03-11 11:00:00,160.17,161.95,159.69,161.78,44400.0,160.17,161.95,159.69,161.78,44400.0
2015-03-11 11:30:00,161.92,162.75,161.58,161.85,29800.0,161.92,162.75,161.58,161.85,29800.0
2015-03-11 12:00:00,161.8,161.91,161.22,161.22,12100.0,161.8,161.91,161.22,161.22,12100.0
2015-03-11 12:30:00,161.43,161.83,161.03,161.46,16100.0,161.43,161.83,161.03,161.46,16100.0
2015-03-11 13:00:00,161.4,161.74,161.01,161.35,19900.0,161.4,161.74,161.01,161.35,19900.0
2015-03-11 13:30:00,161.35,161.55,160.44,160.8,20800.0,161.35,161.55,160.44,160.8,20800.0
2015-03-11 14:00:00,160.73,162.24,160.3,162.04,37100.0,160.73,162.24,160.3,162.04,37100.0
2015-03-11 14:30:00,162.02,162.47,161.92,161.99,19000.0,162.02,162.47,161.92,161.99,19000.0
2015-03-11 15:00:00,161.99,162.35,161.9,162.11,35900.0,161.99,162.35,161.9,162.11,35900.0
2015-03-11 15:30:00,162.11,163.35,161.85,162.96,86100.0,162.11,163.35,161.85,162.96,86100.0
2015-03-12 09:30:00,165.01,165.62,163.0,164.14,33700.0,165.01,165.62,163.0,164.14,33700.0
2015-03-12 10:00:00,164.36,164.42,162.99,164.36,30500.0,164.36,164.42,162.99,164.36,30500.0
2015-03-12 10:30:00,163.83,163.83,162.65,162.81,18100.0,163.83,163.83,162.65,162.81,18100.0
2015-03-12 11:00:00,162.83,163.7,162.37,162.86,25200.0,162.83,163.7,162.37,162.86,25200.0
2015-03-12 11:30:00,163.03,164.05,163.03,163.67,11100.0,163.03,164.05,163.03,163.67,11100.0
2015-03-12 12:00:00,163.38,163.76,163.02,163.27,15100.0,163.38,163.76,163.02,163.27,15100.0
2015-03-12 12:30:00,163.15,163.29,162.41,163.24,24500.0,163.15,163.29,162.41,163.24,24500.0
2015-03-12 13:00:00,162.96,163.67,162.67,163.46,7900.0,162.96,163.67,162.67,163.46,7900.0
2015-03-12 13:30:00,163.49,163.86,162.73,163.65,7100.0,163.49,163.86,162.73,163.65,7100.0
2015-03-12 14:00:00,163.47,163.96,162.79,163.7,15300.0,163.47,163.96,162.79,163.7,15300.0
2015-03-12 14:30:00,163.73,163.78,162.87,163.25,18800.0,163.73,163.78,162.87,163.25,18800.0
2015-03-12 15:00:00,163.28,163.49,163.0,163.22,10600.0,163.28,163.49,163.0,163.22,10600.0
2015-03-12 15:30:00,163.21,163.86,162.92,163.19,37000.0,163.21,163.86,162.92,163.19,37000.0
2015-03-13 09:30:00,162.22,164.99,162.22,163.14,77000.0,162.22,164.99,162.22,163.14,77000.0
2015-03-13 10:00:00,163.14,164.92,163.07,164.26,45800.0,163.14,164.92,163.07,164.26,45800.0
2015-03-13 10:30:00,164.22,165.0,163.42,163.42,41600.0,164.22,165.0,163.42,163.42,41600.0
2015-03-13 11:00:00,163.23,164.27,163.13,163.82,15400.0,163.23,164.27,163.13,163.82,15400.0
2015-03-13 11:30:00,164.0,164.0,163.17,163.53,21800.0,164.0,164.0,163.17,163.53,21800.0
2015-03-13 12:00:00,163.53,163.81,162.96,163.37,9800.0,163.53,163.81,162.96,163.37,9800.0
2015-03-13 12:30:00,163.01,163.62,162.99,163.37,9100.0,163.01,163.62,162.99,163.37,9100.0
2015-03-13 13:00:00,163.45,163.45,162.21,162.26,16400.0,163.45,163.45,162.21,162.26,16400.0
2015-03-13 13:30:00,162.26,162.26,161.33,161.78,15500.0,162.26,162.26,161.33,161.78,15500.0
2015-03-13 14:00:00,161.67,162.78,161.67,162.65,8600.0,161.67,162.78,161.67,162.65,8600.0
2015-03-13 14:30:00,162.64,162.87,161.98,162.35,18400.0,162.64,162.87,161.98,162.35,18400.0
2015-03-13 15:00:00,162.35,163.36,162.09,163.28,10200.0,162.35,163.36,162.09,163.28,10200.0
2015-03-13 15:30:00,163.34,163.99,162.77,163.2,35500.0,163.34,163.99,162.77,163.2,35500.0
2015-03-16 09:30:00,164.39,169.33,163.91,169.33,48200.0,164.39,169.33,163.91,169.33,48200.0
2015-03-16 10:00:00,169.31,172.26,168.94,171.66,116200.0,169.31,172.26,168.94,171.66,116200.0
2015-03-16 10:30:00,171.87,173.59,171.49,173.34,78000.0,171.87,173.59,171.49,173.34,78000.0
2015-03-16 11:00:00,173.46,174.87,173.46,173.84,85700.0,173.46,174.87,173.46,173.84,85700.0
2015-03-16 11:30:00,173.7,174.25,172.39,172.89,81700.0,173.7,174.25,172.39,172.89,81700.0
2015-03-16 12:00:00,172.85,174.08,172.83,173.84,36600.0,172.85,174.08,172.83,173.84,36600.0
2015-03-16 12:30:00,173.86,174.38,173.6,174.16,38300.0,173.86,174.38,173.6,174.16,38300.0
2015-03-16 13:00:00,174.07,174.13,173.71,173.95,54000.0,174.07,174.13,173.71,173.95,54000.0
2015-03-16 13:30:00,174.05,174.18,173.83,174.12,44900.0,174.05,174.18,173.83,174.12,44900.0
2015-03-16 14:00:00,174.1,174.23,173.61,173.86,46200.0,174.1,174.23,173.61,173.86,46200.0
2015-03-16 14:30:00,173.93,174.38,173.67,174.35,38700.0,173.93,174.38,173.67,174.35,38700.0
2015-03-16 15:00:00,174.33,175.31,174.26,175.31,61800.0,174.33,175.31,174.26,175.31,61800.0
2015-03-16 15:30:00,175.3,176.65,174.88,176.45,157700.0,175.3,176.65,174.88,176.45,157700.0
2015-03-17 09:30:00,174.93,181.39,174.93,181.3,170300.0,174.93,181.39,174.93,181.3,170300.0
2015-03-17 10:00:00,181.39,181.61,178.17,178.39,107900.0,181.39,181.61,178.17,178.39,107900.0
2015-03-17 10:30:00,178.38,178.58,176.04,177.67,74300.0,178.38,178.58,176.04,177.67,74300.0
2015-03-17 11:00:00,177.61,177.67,175.85,176.84,66200.0,177.61,177.67,175.85,176.84,66200.0
2015-03-17 11:30:00,176.87,177.03,175.22,175.96,46500.0,176.87,177.03,175.22,175.96,46500.0
2015-03-17 12:00:00,176.0,177.07,175.34,177.02,59700.0,176.0,177.07,175.34,177.02,59700.0
2015-03-17 12:30:00,177.16,177.83,175.93,176.01,35400.0,177.16,177.83,175.93,176.01,35400.0
2015-03-17 13:00:00,175.99,176.45,175.53,176.08,29100.0,175.99,176.45,175.53,176.08,29100.0
2015-03-17 13:30:00,176.17,177.84,176.16,177.84,48500.0,176.17,177.84,176.16,177.84,48500.0
2015-03-17 14:00:00,177.83,177.84,176.97,177.08,27900.0,177.83,177.84,176.97,177.08,27900.0
2015-03-17 14:30:00,177.1,177.9,176.55,177.84,35400.0,177.1,177.9,176.55,177.84,35400.0
2015-03-17 15:00:00,177.83,178.36,176.74,178.12,73600.0,177.83,178.36,176.74,178.12,73600.0
2015-03-17 15:30:00,178.19,178.19,177.16,177.32,48900.0,178.19,178.19,177.16,177.32,48900.0
2015-03-18 09:30:00,176.68,178.21,175.16,175.16,31400.0,176.68,178.21,175.16,175.16,31400.0
2015-03-18 10:00:00,175.17,175.4,174.3,174.79,32000.0,175.17,175.4,174.3,174.79,32000.0
2015-03-18 10:30:00,174.79,175.56,174.65,175.42,31400.0,174.79,175.56,174.65,175.42,31400.0
2015-03-18 11:00:00,175.17,175.73,175.01,175.08,22600.0,175.17,175.73,175.01,175.08,22600.0
2015-03-18 11:30:00,174.94,175.3,174.69,174.89,21000.0,174.94,175.3,174.69,174.89,21000.0
2015-03-18 12:00:00,175.0,175.11,174.45,174.6,32000.0,175.0,175.11,174.45,174.6,32000.0
2015-03-18 12:30:00,174.6,174.79,174.09,174.19,30000.0,174.6,174.79,174.09,174.19,30000.0
2015-03-18 13:00:00,174.32,174.34,173.36,173.4,14000.0,174.32,174.34,173.36,173.4,14000.0
2015-03-18 13:30:00,173.4,173.4,172.13,172.67,47900.0,173.4,173.4,172.13,172.67,47900.0
2015-03-18 14:00:00,172.72,174.08,172.48,173.31,34000.0,172.72,174.08,172.48,173.31,34000.0
2015-03-18 14:30:00,173.55,174.68,173.55,174.68,53400.0,173.55,174.68,173.55,174.68,53400.0
2015-03-18 15:00:00,174.72,175.84,174.52,174.8,41100.0,174.72,175.84,174.52,174.8,41100.0
2015-03-18 15:30:00,174.92,174.92,173.81,174.5,81300.0,174.92,174.92,173.81,174.5,81300.0
2015-03-19 09:30:00,174.31,177.18,173.55,173.86,14400.0,174.31,177.18,173.55,173.86,14400.0
2015-03-19 10:00:00,174.13,174.61,172.84,173.49,20400.0,174.13,174.61,172.84,173.49,20400.0
2015-03-19 10:30:00,173.48,173.72,172.8,173.47,36300.0,173.48,173.72,172.8,173.47,36300.0
2015-03-19 11:00:00,173.55,174.81,173.43,174.03,40300.0,173.55,174.81,173.43,174.03,40300.0
2015-03-19 11:30:00,174.2,174.86,173.84,174.51,22200.0,174.2,174.86,173.84,174.51,22200.0
2015-03-19 12:00:00,174.76,176.0,174.04,175.74,52600.0,174.76,176.0,174.04,175.74,52600.0
2015-03-19 12:30:00,175.69,176.04,174.54,174.89,25600.0,175.69,176.04,174.54,174.89,25600.0
2015-03-19 13:00:00,175.03,175.58,174.75,175.29,35900.0,175.03,175.58,174.75,175.29,35900.0
2015-03-19 13:30:00,175.66,176.23,175.02,175.98,30100.0,175.66,176.23,175.02,175.98,30100.0
2015-03-19 14:00:00,176.01,176.31,175.85,176.14,32900.0,176.01,176.31,175.85,176.14,32900.0
2015-03-19 14:30:00,176.17,176.38,175.5,175.71,27600.0,176.17,176.38,175.5,175.71,27600.0
2015-03-19 15:00:00,175.78,175.84,174.91,175.7,30500.0,175.78,175.84,174.91,175.7,30500.0
2015-03-19 15:30:00,175.75,176.18,175.2,175.72,65400.0,175.75,176.18,175.2,175.72,65400.0
2015-03-20 09:30:00,176.15,178.85,173.91,173.92,99900.0,176.15,178.85,173.91,173.92,99900.0
2015-03-20 10:00:00,173.9,175.24,172.19,172.31,52400.0,173.9,175.24,172.19,172.31,52400.0
2015-03-20 10:30:00,172.56,174.67,172.43,172.93,53600.0,172.56,174.67,172.43,172.93,53600.0
2015-03-20 11:00:00,173.07,175.65,173.02,175.58,32900.0,173.07,175.65,173.02,175.58,32900.0
2015-03-20 11:30:00,175.37,176.38,174.82,175.12,51400.0,175.37,176.38,174.82,175.12,51400.0
2015-03-20 12:00:00,175.13,176.19,174.29,175.6,79300.0,175.13,176.19,174.29,175.6,79300.0
2015-03-20 12:30:00,175.78,177.74,175.59,177.13,40900.0,175.78,177.74,175.59,177.13,40900.0
2015-03-20 13:00:00,177.22,177.99,177.05,177.79,51700.0,177.22,177.99,177.05,177.79,51700.0
2015-03-20 13:30:00,178.0,178.39,177.89,177.98,34200.0,178.0,178.39,177.89,177.98,34200.0
2015-03-20 14:00:00,178.19,178.71,177.55,177.67,33800.0,178.19,178.71,177.55,177.67,33800.0
2015-03-20 14:30:00,177.71,178.51,177.32,178.51,38000.0,177.71,178.51,177.32,178.51,38000.0
2015-03-20 15:00:00,178.76,178.76,177.74,178.16,32600.0,178.76,178.76,177.74,178.16,32600.0
2015-03-20 15:30:00,178.25,178.54,178.09,178.5,104400.0,178.25,178.54,178.09,178.5,104400.0
2015-03-23 09:30:00,178.0,178.0,172.38,174.95,43900.0,178.0,178.0,172.38,174.95,43900.0
2015-03-23 10:00:00,174.81,177.61,174.68,177.0,28400.0,174.81,177.61,174.68,177.0,28400.0
2015-03-23 10:30:00,176.99,178.75,176.9,176.97,33500.0,176.99,178.75,176.9,176.97,33500.0
2015-03-23 11:00:00,177.26,178.9,177.0,178.59,24500.0,177.26,178.9,177.0,178.59,24500.0
2015-03-23 11:30:00,178.52,179.3,178.44,179.28,28400.0,178.52,179.3,178.44,179.28,28400.0
2015-03-23 12:00:00,178.97,179.22,177.43,177.47,34600.0,178.97,179.22,177.43,177.47,34600.0
2015-03-23 12:30:00,177.38,178.74,177.38,178.62,47500.0,177.38,178.74,177.38,178.62,47500.0
2015-03-23 13:00:00,178.52,178.66,177.83,178.66,20300.0,178.52,178.66,177.83,178.66,20300.0
2015-03-23 13:30:00,178.44,178.9,178.22,178.61,78400.0,178.44,178.9,178.22,178.61,78400.0
2015-03-23 14:00:00,178.77,178.9,178.08,178.71,27400.0,178.77,178.9,178.08,178.71,27400.0
2015-03-23 14:30:00,178.94,179.25,178.42,178.71,15400.0,178.94,179.25,178.42,178.71,15400.0
2015-03-23 15:00:00,178.76,179.1,178.48,178.83,37000.0,178.76,179.1,178.48,178.83,37000.0
2015-03-23 15:30:00,178.96,179.25,178.23,178.66,64500.0,178.96,179.25,178.23,178.66,64500.0
2015-03-24 09:30:00,178.13,180.0,176.95,178.87,24700.0,178.13,180.0,176.95,178.87,24700.0
2015-03-24 10:00:00,178.9,179.94,178.17,179.58,26900.0,178.9,179.94,178.17,179.58,26900.0
2015-03-24 10:30:00,179.68,180.14,179.45,179.91,42500.0,179.68,180.14,179.45,179.91,42500.0
2015-03-24 11:00:00,180.0,180.98,179.42,179.43,37500.0,180.0,180.98,179.42,179.43,37500.0
2015-03-24 11:30:00,179.77,180.76,179.45,180.69,14500.0,179.77,180.76,179.45,180.69,14500.0
2015-03-24 12:00:00,180.61,180.92,180.0,180.2,17500.0,180.61,180.92,180.0,180.2,17500.0
2015-03-24 12:30:00,180.27,180.41,179.62,179.79,20100.0,180.27,180.41,179.62,179.79,20100.0
2015-03-24 13:00:00,179.79,179.84,178.39,178.48,27100.0,179.79,179.84,178.39,178.48,27100.0
2015-03-24 13:30:00,178.68,180.0,178.37,180.0,28800.0,178.68,180.0,178.37,180.0,28800.0
2015-03-24 14:00:00,179.84,180.92,179.13,179.35,34200.0,179.84,180.92,179.13,179.35,34200.0
2015-03-24 14:30:00,179.33,180.14,179.14,179.18,21700.0,179.33,180.14,179.14,179.18,21700.0
2015-03-24 15:00:00,179.44,179.97,179.1,179.19,19800.0,179.44,179.97,179.1,179.19,19800.0
2015-03-24 15:30:00,179.13,180.19,178.85,179.49,60700.0,179.13,180.19,178.85,179.49,60700.0
2015-03-25 09:30:00,180.24,181.57,175.62,175.9,46000.0,180.24,181.57,175.62,175.9,46000.0
2015-03-25 10:00:00,175.89,178.65,175.12,176.57,55300.0,175.89,178.65,175.12,176.57,55300.0
2015-03-25 10:30:00,176.33,176.74,175.17,175.7,46700.0,176.33,176.74,175.17,175.7,46700.0
2015-03-25 11:00:00,175.74,176.22,174.23,174.58,58600.0,175.74,176.22,174.23,174.58,58600.0
2015-03-25 11:30:00,174.62,174.79,172.18,174.79,53900.0,174.62,174.79,172.18,174.79,53900.0
2015-03-25 12:00:00,174.46,175.49,173.69,173.69,34900.0,174.46,175.49,173.69,173.69,34900.0
2015-03-25 12:30:00,173.69,174.47,172.78,173.92,20000.0,173.69,174.47,172.78,173.92,20000.0
2015-03-25 13:00:00,173.92,174.48,172.82,174.48,22100.0,173.92,174.48,172.82,174.48,22100.0
2015-03-25 13:30:00,174.04,174.46,172.95,173.08,56000.0,174.04,174.46,172.95,173.08,56000.0
2015-03-25 14:00:00,173.25,174.44,172.95,174.4,45200.0,173.25,174.44,172.95,174.4,45200.0
2015-03-25 14:30:00,174.56,174.56,172.74,172.77,56200.0,174.56,174.56,172.74,172.77,56200.0
2015-03-25 15:00:00,172.67,172.75,169.63,169.8,91000.0,172.67,172.75,169.63,169.8,91000.0
2015-03-25 15:30:00,169.71,170.0,166.61,167.86,255300.0,169.71,170.0,166.61,167.86,255300.0
2015-03-26 09:30:00,166.48,169.65,165.26,166.04,80000.0,166.48,169.65,165.26,166.04,80000.0
2015-03-26 10:00:00,166.01,167.86,164.76,167.31,74400.0,166.01,167.86,164.76,167.31,74400.0
2015-03-26 10:30:00,167.64,169.23,166.48,168.0,54800.0,167.64,169.23,166.48,168.0,54800.0
2015-03-26 11:00:00,168.0,168.3,164.16,164.43,54500.0,168.0,168.3,164.16,164.43,54500.0
2015-03-26 11:30:00,164.15,167.66,163.57,166.9,31700.0,164.15,167.66,163.57,166.9,31700.0
2015-03-26 12:00:00,167.05,167.82,166.53,167.58,21500.0,167.05,167.82,166.53,167.58,21500.0
2015-03-26 12:30:00,167.07,167.8,166.51,167.54,19400.0,167.07,167.8,166.51,167.54,19400.0
2015-03-26 13:00:00,167.7,168.12,167.17,167.49,20600.0,167.7,168.12,167.17,167.49,20600.0
2015-03-26 13:30:00,167.94,169.55,167.45,168.56,75200.0,167.94,169.55,167.45,168.56,75200.0
2015-03-26 14:00:00,169.18,169.18,166.54,166.54,22400.0,169.18,169.18,166.54,166.54,22400.0
2015-03-26 14:30:00,166.93,168.29,166.43,166.45,22200.0,166.93,168.29,166.43,166.45,22200.0
2015-03-26 15:00:00,166.51,167.95,166.33,167.54,48000.0,166.51,167.95,166.33,167.54,48000.0
2015-03-26 15:30:00,167.39,168.02,167.25,167.53,74600.0,167.39,168.02,167.25,167.53,74600.0
2015-03-27 09:30:00,167.75,172.27,167.58,171.06,31500.0,167.75,172.27,167.58,171.06,31500.0
2015-03-27 10:00:00,171.73,173.19,170.01,171.32,50000.0,171.73,173.19,170.01,171.32,50000.0
2015-03-27 10:30:00,171.39,172.89,171.39,172.87,26200.0,171.39,172.89,171.39,172.87,26200.0
2015-03-27 11:00:00,172.85,172.9,171.36,171.36,28200.0,172.85,172.9,171.36,171.36,28200.0
2015-03-27 11:30:00,171.61,172.39,170.94,170.94,13800.0,171.61,172.39,170.94,170.94,13800.0
2015-03-27 12:00:00,171.66,172.15,171.05,171.12,12500.0,171.66,172.15,171.05,171.12,12500.0
2015-03-27 12:30:00,171.38,172.36,170.92,172.0,31300.0,171.38,172.36,170.92,172.0,31300.0
2015-03-27 13:00:00,172.15,172.96,171.48,172.39,21800.0,172.15,172.96,171.48,172.39,21800.0
2015-03-27 13:30:00,172.39,172.79,171.61,172.18,21800.0,172.39,172.79,171.61,172.18,21800.0
2015-03-27 14:00:00,172.19,173.01,172.08,172.64,25100.0,172.19,173.01,172.08,172.64,25100.0
2015-03-27 14:30:00,172.79,173.79,172.6,173.21,36700.0,172.79,173.79,172.6,173.21,36700.0
2015-03-27 15:00:00,173.29,173.52,172.58,172.64,21400.0,173.29,173.52,172.58,172.64,21400.0
2015-03-27 15:30:00,172.76,173.38,172.5,173.03,58300.0,172.76,173.38,172.5,173.03,58300.0
2015-03-30 09:30:00,174.9,178.27,174.6,177.93,67300.0,174.9,178.27,174.6,177.93,67300.0
2015-03-30 10:00:00,178.0,179.29,175.53,175.67,48000.0,178.0,179.29,175.53,175.67,48000.0
2015-03-30 10:30:00,175.54,177.01,175.49,176.33,22500.0,175.54,177.01,175.49,176.33,22500.0
2015-03-30 11:00:00,176.46,177.92,176.25,177.92,23600.0,176.46,177.92,176.25,177.92,23600.0
2015-03-30 11:30:00,177.83,178.14,176.12,176.85,17000.0,177.83,178.14,176.12,176.85,17000.0
2015-03-30 12:00:00,177.76,177.84,176.01,177.26,16000.0,177.76,177.84,176.01,177.26,16000.0
2015-03-30 12:30:00,177.22,177.58,176.95,177.53,21600.0,177.22,177.58,176.95,177.53,21600.0
2015-03-30 13:00:00,177.43,177.81,176.09,177.75,24900.0,177.43,177.81,176.09,177.75,24900.0
2015-03-30 13:30:00,177.75,178.95,176.77,178.75,61100.0,177.75,178.95,176.77,178.75,61100.0
2015-03-30 14:00:00,178.75,179.28,177.81,177.9,25000.0,178.75,179.28,177.81,177.9,25000.0
2015-03-30 14:30:00,178.15,179.04,177.64,178.85,36700.0,178.15,179.04,177.64,178.85,36700.0
2015-03-30 15:00:00,178.84,178.97,176.55,177.12,71800.0,178.84,178.97,176.55,177.12,71800.0
2015-03-30 15:30:00,177.39,178.2,176.78,176.81,82800.0,177.39,178.2,176.78,176.81,82800.0
2015-03-31 09:30:00,175.58,177.85,175.01,176.5,90400.0,175.58,177.85,175.01,176.5,90400.0
2015-03-31 10:00:00,176.49,176.84,173.85,174.52,48800.0,176.49,176.84,173.85,174.52,48800.0
2015-03-31 10:30:00,174.51,174.98,173.92,174.22,36800.0,174.51,174.98,173.92,174.22,36800.0
2015-03-31 11:00:00,174.43,174.64,173.41,173.64,29000.0,174.43,174.64,173.41,173.64,29000.0
2015-03-31 11:30:00,173.54,173.54,172.48,172.81,52300.0,173.54,173.54,172.48,172.81,52300.0
2015-03-31 12:00:00,172.73,173.62,171.53,173.19,51500.0,172.73,173.62,171.53,173.19,51500.0
2015-03-31 12:30:00,173.39,173.6,172.47,173.02,29100.0,173.39,173.6,172.47,173.02,29100.0
2015-03-31 13:00:00,173.28,173.75,172.82,173.29,37900.0,173.28,173.75,172.82,173.29,37900.0
2015-03-31 13:30:00,173.16,173.74,172.66,173.47,50100.0,173.16,173.74,172.66,173.47,50100.0
2015-03-31 14:00:00,173.45,173.62,172.91,173.14,51000.0,173.45,173.62,172.91,173.14,51000.0
2015-03-31 14:30:00,173.11,173.72,172.63,173.19,20300.0,173.11,173.72,172.63,173.19,20300.0
2015-03-31 15:00:00,173.48,173.53,171.5,172.34,58900.0,173.48,173.53,171.5,172.34,58900.0
2015-03-31 15:30:00,172.28,172.68,171.69,172.44,175800.0,172.28,172.68,171.69,172.44,175800.0
2015-04-01 09:30:00,172.96,176.5,170.0,170.06,119800.0,172.96,176.5,170.0,170.06,119800.0
2015-04-01 10:00:00,170.23,170.88,169.22,170.02,90700.0,170.23,170.88,169.22,170.02,90700.0
2015-04-01 10:30:00,170.12,171.92,169.1,171.33,64700.0,170.12,171.92,169.1,171.33,64700.0
2015-04-01 11:00:00,171.45,171.94,170.81,171.45,30800.0,171.45,171.94,170.81,171.45,30800.0
2015-04-01 11:30:00,171.58,173.61,171.58,173.1,32500.0,171.58,173.61,171.58,173.1,32500.0
2015-04-01 12:00:00,173.16,173.5,172.57,172.7,24700.0,173.16,173.5,172.57,172.7,24700.0
2015-04-01 12:30:00,173.01,173.05,171.92,172.65,16000.0,173.01,173.05,171.92,172.65,16000.0
2015-04-01 13:00:00,172.44,173.61,172.44,173.45,13600.0,172.44,173.61,172.44,173.45,13600.0
2015-04-01 13:30:00,173.61,173.73,172.76,173.38,21300.0,173.61,173.73,172.76,173.38,21300.0
2015-04-01 14:00:00,173.47,174.28,173.46,174.08,22400.0,173.47,174.28,173.46,174.08,22400.0
2015-04-01 14:30:00,174.02,174.26,173.45,173.78,32600.0,174.02,174.26,173.45,173.78,32600.0
2015-04-01 15:00:00,173.7,174.0,173.22,173.72,46100.0,173.7,174.0,173.22,173.72,46100.0
2015-04-01 15:30:00,173.44,174.72,173.4,174.51,99300.0,173.44,174.72,173.4,174.51,99300.0
2015-04-02 09:30:00,173.7,176.13,172.81,175.18,43700.0,173.7,176.13,172.81,175.18,43700.0
2015-04-02 10:00:00,174.79,175.95,172.88,173.86,21900.0,174.79,175.95,172.88,173.86,21900.0
2015-04-02 10:30:00,173.83,174.66,172.81,173.25,45600.0,173.83,174.66,172.81,173.25,45600.0
2015-04-02 11:00:00,173.18,174.16,172.75,173.55,15300.0,173.18,174.16,172.75,173.55,15300.0
2015-04-02 11:30:00,173.81,174.08,172.98,173.6,15700.0,173.81,174.08,172.98,173.6,15700.0
2015-04-02 12:00:00,173.77,173.92,173.02,173.27,12900.0,173.77,173.92,173.02,173.27,12900.0
2015-04-02 12:30:00,173.6,174.41,173.32,174.11,15300.0,173.6,174.41,173.32,174.11,15300.0
2015-04-02 13:00:00,174.12,174.64,173.47,173.9,50200.0,174.12,174.64,173.47,173.9,50200.0
2015-04-02 13:30:00,173.86,174.52,173.5,174.16,51000.0,173.86,174.52,173.5,174.16,51000.0
2015-04-02 14:00:00,174.17,174.59,173.8,174.27,15100.0,174.17,174.59,173.8,174.27,15100.0
2015-04-02 14:30:00,174.2,174.93,174.05,174.36,42500.0,174.2,174.93,174.05,174.36,42500.0
2015-04-02 15:00:00,174.25,174.76,173.34,173.59,50100.0,174.25,174.76,173.34,173.59,50100.0
2015-04-02 15:30:00,173.72,175.18,173.46,174.71,58700.0,173.72,175.18,173.46,174.71,58700.0
2015-04-06 09:30:00,174.36,176.29,173.25,175.01,28600.0,174.36,176.29,173.25,175.01,28600.0
2015-04-06 10:00:00,175.16,176.14,173.98,175.5,41600.0,175.16,176.14,173.98,175.5,41600.0
2015-04-06 10:30:00,175.5,175.92,175.04,175.69,15800.0,175.5,175.92,175.04,175.69,15800.0
2015-04-06 11:00:00,175.33,176.22,175.11,175.64,15400.0,175.33,176.22,175.11,175.64,15400.0
2015-04-06 11:30:00,175.95,176.69,175.65,176.55,40700.0,175.95,176.69,175.65,176.55,40700.0
2015-04-06 12:00:00,176.5,177.16,175.82,176.38,36000.0,176.5,177.16,175.82,176.38,36000.0
2015-04-06 12:30:00,176.37,176.65,175.88,176.65,17100.0,176.37,176.65,175.88,176.65,17100.0
2015-04-06 13:00:00,176.63,177.18,176.29,176.51,28800.0,176.63,177.18,176.29,176.51,28800.0
2015-04-06 13:30:00,176.63,176.86,175.83,176.06,19800.0,176.63,176.86,175.83,176.06,19800.0
2015-04-06 14:00:00,176.17,177.12,176.08,176.34,23200.0,176.17,177.12,176.08,176.34,23200.0
2015-04-06 14:30:00,176.35,177.38,176.34,176.87,23800.0,176.35,177.38,176.34,176.87,23800.0
2015-04-06 15:00:00,177.11,177.14,176.47,176.54,21800.0,177.11,177.14,176.47,176.54,21800.0
2015-04-06 15:30:00,176.63,177.13,175.93,176.87,113900.0,176.63,177.13,175.93,176.87,113900.0
2015-04-07 09:30:00,177.77,182.93,177.3,182.25,55300.0,177.77,182.93,177.3,182.25,55300.0
2015-04-07 10:00:00,182.22,182.87,180.75,181.8,68800.0,182.22,182.87,180.75,181.8,68800.0
2015-04-07 10:30:00,181.79,182.25,180.98,181.03,20000.0,181.79,182.25,180.98,181.03,20000.0
2015-04-07 11:00:00,181.16,181.16,179.26,180.02,34000.0,181.16,181.16,179.26,180.02,34000.0
2015-04-07 11:30:00,180.35,181.0,179.46,180.99,30000.0,180.35,181.0,179.46,180.99,30000.0
2015-04-07 12:00:00,180.91,181.44,180.72,180.85,32000.0,180.91,181.44,180.72,180.85,32000.0
2015-04-07 12:30:00,181.14,181.53,180.08,180.88,6900.0,181.14,181.53,180.08,180.88,6900.0
2015-04-07 13:00:00,180.69,181.04,180.48,181.0,23100.0,180.69,181.04,180.48,181.0,23100.0
2015-04-07 13:30:00,180.97,181.1,180.54,180.84,10000.0,180.97,181.1,180.54,180.84,10000.0
2015-04-07 14:00:00,180.68,181.16,179.94,180.39,17800.0,180.68,181.16,179.94,180.39,17800.0
2015-04-07 14:30:00,180.03,180.77,179.4,180.17,10600.0,180.03,180.77,179.4,180.17,10600.0
2015-04-07 15:00:00,180.17,180.8,179.75,180.22,30500.0,180.17,180.8,179.75,180.22,30500.0
2015-04-07 15:30:00,180.4,180.41,179.14,179.33,42800.0,180.4,180.41,179.14,179.33,42800.0
2015-04-08 09:30:00,179.98,183.58,179.21,181.38,52200.0,179.98,183.58,179.21,181.38,52200.0
2015-04-08 10:00:00,181.38,181.38,179.7,180.12,33500.0,181.38,181.38,179.7,180.12,33500.0
2015-04-08 10:30:00,180.21,180.47,179.01,180.45,20200.0,180.21,180.47,179.01,180.45,20200.0
2015-04-08 11:00:00,180.43,181.7,180.04,181.37,33900.0,180.43,181.7,180.04,181.37,33900.0
2015-04-08 11:30:00,181.39,183.33,181.24,182.25,30000.0,181.39,183.33,181.24,182.25,30000.0
2015-04-08 12:00:00,182.29,182.38,181.5,181.64,16100.0,182.29,182.38,181.5,181.64,16100.0
2015-04-08 12:30:00,181.63,181.84,181.0,181.71,20900.0,181.63,181.84,181.0,181.71,20900.0
2015-04-08 13:00:00,181.69,182.92,181.39,182.78,28400.0,181.69,182.92,181.39,182.78,28400.0
2015-04-08 13:30:00,182.63,182.73,182.11,182.31,27700.0,182.63,182.73,182.11,182.31,27700.0
2015-04-08 14:00:00,182.46,182.62,180.9,182.11,33600.0,182.46,182.62,180.9,182.11,33600.0
2015-04-08 14:30:00,182.11,182.62,181.88,182.22,21700.0,182.11,182.62,181.88,182.22,21700.0
2015-04-08 15:00:00,182.26,182.63,182.03,182.59,33700.0,182.26,182.63,182.03,182.59,33700.0
2015-04-08 15:30:00,182.53,183.58,182.27,183.44,68500.0,182.53,183.58,182.27,183.44,68500.0
2015-04-09 09:30:00,183.04,187.13,182.78,184.92,36200.0,183.04,187.13,182.78,184.92,36200.0
2015-04-09 10:00:00,184.5,184.7,182.51,184.64,27300.0,184.5,184.7,182.51,184.64,27300.0
2015-04-09 10:30:00,184.26,184.45,181.59,181.7,25300.0,184.26,184.45,181.59,181.7,25300.0
2015-04-09 11:00:00,181.75,183.55,181.57,182.71,21700.0,181.75,183.55,181.57,182.71,21700.0
2015-04-09 11:30:00,182.7,182.75,181.84,182.08,13800.0,182.7,182.75,181.84,182.08,13800.0
2015-04-09 12:00:00,182.01,184.58,181.79,184.41,12900.0,182.01,184.58,181.79,184.41,12900.0
2015-04-09 12:30:00,183.76,184.37,183.45,183.49,15000.0,183.76,184.37,183.45,183.49,15000.0
2015-04-09 13:00:00,183.99,184.22,183.29,183.29,9700.0,183.99,184.22,183.29,183.29,9700.0
2015-04-09 13:30:00,183.28,183.96,183.07,183.74,8900.0,183.28,183.96,183.07,183.74,8900.0
2015-04-09 14:00:00,183.74,184.85,183.62,184.27,16200.0,183.74,184.85,183.62,184.27,16200.0
2015-04-09 14:30:00,184.18,184.81,183.7,184.57,15500.0,184.18,184.81,183.7,184.57,15500.0
2015-04-09 15:00:00,184.23,185.49,184.04,185.26,42300.0,184.23,185.49,184.04,185.26,42300.0
2015-04-09 15:30:00,185.7,185.7,184.74,184.85,56600.0,185.7,185.7,184.74,184.85,56600.0
2015-04-10 09:30:00,185.98,188.35,185.1,185.84,67900.0,185.98,188.35,185.1,185.84,67900.0
2015-04-10 10:00:00,185.82,185.95,183.99,184.4,23000.0,185.82,185.95,183.99,184.4,23000.0
2015-04-10 10:30:00,184.53,185.18,184.23,184.83,35400.0,184.53,185.18,184.23,184.83,35400.0
2015-04-10 11:00:00,184.86,184.87,184.24,184.79,15300.0,184.86,184.87,184.24,184.79,15300.0
2015-04-10 11:30:00,184.63,184.94,184.01,184.01,51700.0,184.63,184.94,184.01,184.01,51700.0
2015-04-10 12:00:00,184.39,185.45,184.13,185.28,55800.0,184.39,185.45,184.13,185.28,55800.0
2015-04-10 12:30:00,185.48,185.85,184.87,185.11,32300.0,185.48,185.85,184.87,185.11,32300.0
2015-04-10 13:00:00,185.15,185.45,184.79,184.92,52600.0,185.15,185.45,184.79,184.92,52600.0
2015-04-10 13:30:00,184.91,185.04,184.39,184.8,19600.0,184.91,185.04,184.39,184.8,19600.0
2015-04-10 14:00:00,184.81,184.96,184.35,184.55,10700.0,184.81,184.96,184.35,184.55,10700.0
2015-04-10 14:30:00,184.43,184.69,184.34,184.51,10500.0,184.43,184.69,184.34,184.51,10500.0
2015-04-10 15:00:00,184.38,184.75,183.91,184.34,14800.0,184.38,184.75,183.91,184.34,14800.0
2015-04-10 15:30:00,184.3,184.61,184.14,184.26,43800.0,184.3,184.61,184.14,184.26,43800.0
2015-04-13 09:30:00,184.5,188.0,184.5,187.88,55000.0,184.5,188.0,184.5,187.88,55000.0
2015-04-13 10:00:00,188.0,188.94,187.85,188.59,40600.0,188.0,188.94,187.85,188.59,40600.0
2015-04-13 10:30:00,188.54,189.16,188.5,188.7,11600.0,188.54,189.16,188.5,188.7,11600.0
2015-04-13 11:00:00,188.56,188.89,188.11,188.33,22100.0,188.56,188.89,188.11,188.33,22100.0
2015-04-13 11:30:00,188.29,188.61,188.11,188.35,25100.0,188.29,188.61,188.11,188.35,25100.0
2015-04-13 12:00:00,188.31,188.45,187.3,187.48,50100.0,188.31,188.45,187.3,187.48,50100.0
2015-04-13 12:30:00,187.48,187.73,187.28,187.41,35600.0,187.48,187.73,187.28,187.41,35600.0
2015-04-13 13:00:00,187.33,187.77,187.1,187.45,29500.0,187.33,187.77,187.1,187.45,29500.0
2015-04-13 13:30:00,187.44,187.88,187.27,187.85,17400.0,187.44,187.88,187.27,187.85,17400.0
2015-04-13 14:00:00,187.64,188.11,187.62,187.97,22900.0,187.64,188.11,187.62,187.97,22900.0
2015-04-13 14:30:00,187.97,188.36,187.77,188.04,25500.0,187.97,188.36,187.77,188.04,25500.0
2015-04-13 15:00:00,187.86,188.07,187.2,187.31,27100.0,187.86,188.07,187.2,187.31,27100.0
2015-04-13 15:30:00,187.39,187.58,186.66,186.84,72000.0,187.39,187.58,186.66,186.84,72000.0
2015-04-14 09:30:00,186.63,187.74,183.31,183.96,78300.0,186.63,187.74,183.31,183.96,78300.0
2015-04-14 10:00:00,183.99,187.32,183.96,187.15,49600.0,183.99,187.32,183.96,187.15,49600.0
2015-04-14 10:30:00,187.14,187.48,186.78,186.83,53900.0,187.14,187.48,186.78,186.83,53900.0
2015-04-14 11:00:00,186.98,187.49,186.52,186.69,31400.0,186.98,187.49,186.52,186.69,31400.0
2015-04-14 11:30:00,186.73,187.41,185.63,187.41,68800.0,186.73,187.41,185.63,187.41,68800.0
2015-04-14 12:00:00,187.5,188.09,187.36,187.52,27700.0,187.5,188.09,187.36,187.52,27700.0
2015-04-14 12:30:00,187.52,187.96,186.49,186.81,12800.0,187.52,187.96,186.49,186.81,12800.0
2015-04-14 13:00:00,186.67,186.78,185.14,185.64,20200.0,186.67,186.78,185.14,185.64,20200.0
2015-04-14 13:30:00,185.74,186.55,185.5,186.55,18000.0,185.74,186.55,185.5,186.55,18000.0
2015-04-14 14:00:00,186.37,187.56,186.22,186.53,27700.0,186.37,187.56,186.22,186.53,27700.0
2015-04-14 14:30:00,186.64,186.64,185.65,185.81,34100.0,186.64,186.64,185.65,185.81,34100.0
2015-04-14 15:00:00,185.89,186.55,185.74,186.42,23700.0,185.89,186.55,185.74,186.42,23700.0
2015-04-14 15:30:00,186.41,186.41,185.59,185.88,59000.0,186.41,186.41,185.59,185.88,59000.0
2015-04-15 09:30:00,185.85,186.43,183.16,185.23,44500.0,185.85,186.43,183.16,185.23,44500.0
2015-04-15 10:00:00,185.23,187.23,184.73,185.56,31600.0,185.23,187.23,184.73,185.56,31600.0
2015-04-15 10:30:00,185.89,186.97,185.62,186.84,22800.0,185.89,186.97,185.62,186.84,22800.0
2015-04-15 11:00:00,186.95,187.29,185.98,186.09,22600.0,186.95,187.29,185.98,186.09,22600.0
2015-04-15 11:30:00,186.15,186.22,185.32,186.03,16100.0,186.15,186.22,185.32,186.03,16100.0
2015-04-15 12:00:00,186.05,186.05,185.08,185.45,28100.0,186.05,186.05,185.08,185.45,28100.0
2015-04-15 12:30:00,185.45,186.14,185.12,186.1,12600.0,185.45,186.14,185.12,186.1,12600.0
2015-04-15 13:00:00,186.03,186.37,185.59,186.17,16700.0,186.03,186.37,185.59,186.17,16700.0
2015-04-15 13:30:00,186.01,186.47,185.78,186.37,14400.0,186.01,186.47,185.78,186.37,14400.0
2015-04-15 14:00:00,186.38,186.66,186.16,186.32,16400.0,186.38,186.66,186.16,186.32,16400.0
2015-04-15 14:30:00,186.25,186.39,185.52,185.62,25500.0,186.25,186.39,185.52,185.62,25500.0
2015-04-15 15:00:00,185.74,186.11,185.2,185.48,35200.0,185.74,186.11,185.2,185.48,35200.0
2015-04-15 15:30:00,185.47,185.48,184.82,184.96,72600.0,185.47,185.48,184.82,184.96,72600.0
2015-04-16 09:30:00,185.78,188.49,184.88,186.75,75400.0,185.78,188.49,184.88,186.75,75400.0
2015-04-16 10:00:00,187.24,187.77,186.35,186.46,35100.0,187.24,187.77,186.35,186.46,35100.0
2015-04-16 10:30:00,186.46,187.05,185.99,186.98,38500.0,186.46,187.05,185.99,186.98,38500.0
2015-04-16 11:00:00,187.0,188.25,186.92,188.16,24400.0,187.0,188.25,186.92,188.16,24400.0
2015-04-16 11:30:00,188.04,188.82,187.6,188.7,31900.0,188.04,188.82,187.6,188.7,31900.0
2015-04-16 12:00:00,188.7,189.5,188.68,189.4,21400.0,188.7,189.5,188.68,189.4,21400.0
2015-04-16 12:30:00,189.34,189.6,188.06,188.18,24100.0,189.34,189.6,188.06,188.18,24100.0
2015-04-16 13:00:00,188.27,188.8,187.64,187.69,20900.0,188.27,188.8,187.64,187.69,20900.0
2015-04-16 13:30:00,187.72,188.49,187.54,188.49,15100.0,187.72,188.49,187.54,188.49,15100.0
2015-04-16 14:00:00,188.34,189.73,188.33,189.65,19700.0,188.34,189.73,188.33,189.65,19700.0
2015-04-16 14:30:00,189.48,190.29,189.03,189.1,67300.0,189.48,190.29,189.03,189.1,67300.0
2015-04-16 15:00:00,189.19,189.33,187.92,187.92,37400.0,189.19,189.33,187.92,187.92,37400.0
2015-04-16 15:30:00,187.88,188.12,187.62,188.02,57700.0,187.88,188.12,187.62,188.02,57700.0
2015-04-17 09:30:00,187.03,187.13,182.43,183.64,40000.0,187.03,187.13,182.43,183.64,40000.0
2015-04-17 10:00:00,183.46,184.69,182.04,184.26,24400.0,183.46,184.69,182.04,184.26,24400.0
2015-04-17 10:30:00,184.25,184.88,183.54,184.16,19100.0,184.25,184.88,183.54,184.16,19100.0
2015-04-17 11:00:00,184.15,184.93,183.96,184.18,22100.0,184.15,184.93,183.96,184.18,22100.0
2015-04-17 11:30:00,184.29,185.37,183.84,184.77,11300.0,184.29,185.37,183.84,184.77,11300.0
2015-04-17 12:00:00,184.8,185.76,184.49,185.64,10100.0,184.8,185.76,184.49,185.64,10100.0
2015-04-17 12:30:00,185.61,185.77,185.12,185.55,8200.0,185.61,185.77,185.12,185.55,8200.0
2015-04-17 13:00:00,185.34,185.8,184.74,185.34,12900.0,185.34,185.8,184.74,185.34,12900.0
2015-04-17 13:30:00,185.33,185.33,184.54,184.95,13600.0,185.33,185.33,184.54,184.95,13600.0
2015-04-17 14:00:00,184.95,185.23,184.37,184.93,13700.0,184.95,185.23,184.37,184.93,13700.0
2015-04-17 14:30:00,184.77,184.91,184.03,184.81,10300.0,184.77,184.91,184.03,184.81,10300.0
2015-04-17 15:00:00,184.84,185.5,184.68,185.09,13900.0,184.84,185.5,184.68,185.09,13900.0
2015-04-17 15:30:00,185.0,185.75,184.94,185.11,97600.0,185.0,185.75,184.94,185.11,97600.0
2015-04-20 09:30:00,185.93,186.48,183.1,183.34,28300.0,185.93,186.48,183.1,183.34,28300.0
2015-04-20 10:00:00,183.29,184.37,182.8,184.09,19400.0,183.29,184.37,182.8,184.09,19400.0
2015-04-20 10:30:00,184.23,184.23,182.99,183.74,34700.0,184.23,184.23,182.99,183.74,34700.0
2015-04-20 11:00:00,183.77,185.06,183.57,184.67,19400.0,183.77,185.06,183.57,184.67,19400.0
2015-04-20 11:30:00,184.35,185.54,184.3,185.06,19100.0,184.35,185.54,184.3,185.06,19100.0
2015-04-20 12:00:00,185.09,185.79,184.57,185.34,20700.0,185.09,185.79,184.57,185.34,20700.0
2015-04-20 12:30:00,185.0,185.14,184.39,184.9,15500.0,185.0,185.14,184.39,184.9,15500.0
2015-04-20 13:00:00,184.89,185.37,184.17,184.53,10800.0,184.89,185.37,184.17,184.53,10800.0
2015-04-20 13:30:00,184.65,185.63,184.44,185.42,19600.0,184.65,185.63,184.44,185.42,19600.0
2015-04-20 14:00:00,185.11,185.38,184.57,184.93,16100.0,185.11,185.38,184.57,184.93,16100.0
2015-04-20 14:30:00,184.77,185.53,184.54,184.8,44500.0,184.77,185.53,184.54,184.8,44500.0
2015-04-20 15:00:00,184.8,186.02,184.71,185.76,19300.0,184.8,186.02,184.71,185.76,19300.0
2015-04-20 15:30:00,185.8,186.02,185.3,185.49,36300.0,185.8,186.02,185.3,185.49,36300.0
2015-04-21 09:30:00,185.8,187.45,183.67,185.79,53000.0,185.8,187.45,183.67,185.79,53000.0
2015-04-21 10:00:00,185.8,185.92,183.83,184.49,30400.0,185.8,185.92,183.83,184.49,30400.0
2015-04-21 10:30:00,184.46,185.61,184.09,184.09,19200.0,184.46,185.61,184.09,184.09,19200.0
2015-04-21 11:00:00,184.26,186.55,184.09,186.04,31200.0,184.26,186.55,184.09,186.04,31200.0
2015-04-21 11:30:00,186.0,186.84,185.97,186.03,25200.0,186.0,186.84,185.97,186.03,25200.0
2015-04-21 12:00:00,185.96,186.33,185.03,185.92,17600.0,185.96,186.33,185.03,185.92,17600.0
2015-04-21 12:30:00,185.87,186.47,185.62,186.09,16500.0,185.87,186.47,185.62,186.09,16500.0
2015-04-21 13:00:00,186.25,187.34,185.99,186.7,19400.0,186.25,187.34,185.99,186.7,19400.0
2015-04-21 13:30:00,186.55,186.93,185.93,186.19,19400.0,186.55,186.93,185.93,186.19,19400.0
2015-04-21 14:00:00,186.34,188.28,185.91,187.61,37200.0,186.34,188.28,185.91,187.61,37200.0
2015-04-21 14:30:00,187.68,188.78,186.69,188.46,39100.0,187.68,188.78,186.69,188.46,39100.0
2015-04-21 15:00:00,188.28,188.29,186.72,187.0,55000.0,188.28,188.29,186.72,187.0,55000.0
2015-04-21 15:30:00,186.98,188.41,186.98,187.8,101300.0,186.98,188.41,186.98,187.8,101300.0
2015-04-22 09:30:00,188.65,188.92,185.6,187.18,34000.0,188.65,188.92,185.6,187.18,34000.0
2015-04-22 10:00:00,187.67,187.67,184.5,184.98,25500.0,187.67,187.67,184.5,184.98,25500.0
2015-04-22 10:30:00,184.81,186.59,184.51,186.59,18000.0,184.81,186.59,184.51,186.59,18000.0
2015-04-22 11:00:00,186.24,188.11,186.22,187.34,22400.0,186.24,188.11,186.22,187.34,22400.0
2015-04-22 11:30:00,187.3,188.74,187.19,188.27,19100.0,187.3,188.74,187.19,188.27,19100.0
2015-04-22 12:00:00,188.32,188.52,186.45,187.39,19000.0,188.32,188.52,186.45,187.39,19000.0
2015-04-22 12:30:00,187.3,187.9,186.92,187.9,13400.0,187.3,187.9,186.92,187.9,13400.0
2015-04-22 13:00:00,187.91,188.38,187.24,187.62,27200.0,187.91,188.38,187.24,187.62,27200.0
2015-04-22 13:30:00,187.53,188.79,187.5,187.82,17900.0,187.53,188.79,187.5,187.82,17900.0
2015-04-22 14:00:00,187.81,188.33,187.5,187.62,27600.0,187.81,188.33,187.5,187.62,27600.0
2015-04-22 14:30:00,187.83,188.34,187.72,187.72,14300.0,187.83,188.34,187.72,187.72,14300.0
2015-04-22 15:00:00,187.82,188.3,187.43,187.97,26500.0,187.82,188.3,187.43,187.97,26500.0
2015-04-22 15:30:00,187.97,188.49,187.67,187.98,52000.0,187.97,188.49,187.67,187.98,52000.0
2015-04-23 09:30:00,187.5,188.38,185.73,185.86,54100.0,187.5,188.38,185.73,185.86,54100.0
2015-04-23 10:00:00,185.75,187.16,184.88,187.16,68800.0,185.75,187.16,184.88,187.16,68800.0
2015-04-23 10:30:00,187.16,187.61,186.36,186.51,29200.0,187.16,187.61,186.36,186.51,29200.0
2015-04-23 11:00:00,186.51,187.88,186.45,187.64,30200.0,186.51,187.88,186.45,187.64,30200.0
2015-04-23 11:30:00,187.66,188.33,187.42,188.01,26500.0,187.66,188.33,187.42,188.01,26500.0
2015-04-23 12:00:00,188.26,188.26,187.05,187.51,20600.0,188.26,188.26,187.05,187.51,20600.0
2015-04-23 12:30:00,187.63,188.18,187.17,188.18,26300.0,187.63,188.18,187.17,188.18,26300.0
2015-04-23 13:00:00,188.19,188.84,188.1,188.56,16000.0,188.19,188.84,188.1,188.56,16000.0
2015-04-23 13:30:00,188.49,189.05,188.49,188.72,20700.0,188.49,189.05,188.49,188.72,20700.0
2015-04-23 14:00:00,188.93,189.12,188.67,188.89,28900.0,188.93,189.12,188.67,188.89,28900.0
2015-04-23 14:30:00,188.76,189.0,187.97,187.97,23500.0,188.76,189.0,187.97,187.97,23500.0
2015-04-23 15:00:00,188.0,188.88,187.9,188.88,40000.0,188.0,188.88,187.9,188.88,40000.0
2015-04-23 15:30:00,188.88,189.01,188.39,188.52,75400.0,188.88,189.01,188.39,188.52,75400.0
2015-04-24 09:30:00,188.56,188.97,186.58,188.79,23400.0,188.56,188.97,186.58,188.79,23400.0
2015-04-24 10:00:00,189.0,189.0,187.22,188.85,16200.0,189.0,189.0,187.22,188.85,16200.0
2015-04-24 10:30:00,188.47,188.99,187.85,188.7,15300.0,188.47,188.99,187.85,188.7,15300.0
2015-04-24 11:00:00,188.53,188.7,187.9,188.63,12200.0,188.53,188.7,187.9,188.63,12200.0
2015-04-24 11:30:00,188.72,188.96,188.16,188.18,11100.0,188.72,188.96,188.16,188.18,11100.0
2015-04-24 12:00:00,188.32,188.75,187.88,188.74,8400.0,188.32,188.75,187.88,188.74,8400.0
2015-04-24 12:30:00,188.44,188.69,187.74,188.05,10600.0,188.44,188.69,187.74,188.05,10600.0
2015-04-24 13:00:00,187.84,187.84,186.82,187.22,8700.0,187.84,187.84,186.82,187.22,8700.0
2015-04-24 13:30:00,187.22,188.32,187.02,188.18,13000.0,187.22,188.32,187.02,188.18,13000.0
2015-04-24 14:00:00,188.11,188.42,187.28,188.01,16500.0,188.11,188.42,187.28,188.01,16500.0
2015-04-24 14:30:00,187.85,188.56,187.51,188.27,15300.0,187.85,188.56,187.51,188.27,15300.0
2015-04-24 15:00:00,188.25,188.5,187.54,187.76,21000.0,188.25,188.5,187.54,187.76,21000.0
2015-04-24 15:30:00,187.76,187.76,186.57,186.8,41700.0,187.76,187.76,186.57,186.8,41700.0
2015-04-27 09:30:00,186.79,188.19,185.6,186.39,33200.0,186.79,188.19,185.6,186.39,33200.0
2015-04-27 10:00:00,186.01,186.08,185.12,185.43,37500.0,186.01,186.08,185.12,185.43,37500.0
2015-04-27 10:30:00,185.38,185.47,182.31,182.53,30500.0,185.38,185.47,182.31,182.53,30500.0
2015-04-27 11:00:00,182.55,182.81,181.4,181.74,67600.0,182.55,182.81,181.4,181.74,67600.0
2015-04-27 11:30:00,181.59,181.59,177.29,177.78,57500.0,181.59,181.59,177.29,177.78,57500.0
2015-04-27 12:00:00,177.31,177.9,175.13,177.5,56000.0,177.31,177.9,175.13,177.5,56000.0
2015-04-27 12:30:00,177.5,177.61,175.8,177.13,51100.0,177.5,177.61,175.8,177.13,51100.0
2015-04-27 13:00:00,177.29,178.02,177.04,177.89,72200.0,177.29,178.02,177.04,177.89,72200.0
2015-04-27 13:30:00,177.74,179.23,177.63,177.84,26500.0,177.74,179.23,177.63,177.84,26500.0
2015-04-27 14:00:00,177.83,178.58,177.06,178.58,37200.0,177.83,178.58,177.06,178.58,37200.0
2015-04-27 14:30:00,178.59,178.59,176.5,176.66,61800.0,178.59,178.59,176.5,176.66,61800.0
2015-04-27 15:00:00,176.5,176.67,174.56,174.95,87400.0,176.5,176.67,174.56,174.95,87400.0
2015-04-27 15:30:00,174.85,175.12,170.31,172.1,350200.0,174.85,175.12,170.31,172.1,350200.0
2015-04-28 09:30:00,168.0,174.75,161.89,170.88,502000.0,168.0,174.75,161.89,170.88,502000.0
2015-04-28 10:00:00,170.9,171.19,159.37,162.37,265800.0,170.9,171.19,159.37,162.37,265800.0
2015-04-28 10:30:00,162.36,166.36,160.51,165.59,235500.0,162.36,166.36,160.51,165.59,235500.0
2015-04-28 11:00:00,165.7,167.95,165.37,166.86,127900.0,165.7,167.95,165.37,166.86,127900.0
2015-04-28 11:30:00,166.9,170.19,165.03,166.9,86400.0,166.9,170.19,165.03,166.9,86400.0
2015-04-28 12:00:00,166.86,167.32,165.51,166.87,41700.0,166.86,167.32,165.51,166.87,41700.0
2015-04-28 12:30:00,166.68,166.95,165.73,165.99,42500.0,166.68,166.95,165.73,165.99,42500.0
2015-04-28 13:00:00,166.1,167.11,165.52,165.98,35200.0,166.1,167.11,165.52,165.98,35200.0
2015-04-28 13:30:00,165.96,167.33,165.71,166.5,61000.0,165.96,167.33,165.71,166.5,61000.0
2015-04-28 14:00:00,166.48,166.79,165.45,166.22,108300.0,166.48,166.79,165.45,166.22,108300.0
2015-04-28 14:30:00,165.88,167.38,164.67,165.18,70600.0,165.88,167.38,164.67,165.18,70600.0
2015-04-28 15:00:00,165.13,165.64,163.34,163.72,124600.0,165.13,165.64,163.34,163.72,124600.0
2015-04-28 15:30:00,163.86,164.06,162.48,163.25,181100.0,163.86,164.06,162.48,163.25,181100.0
2015-04-29 09:30:00,163.24,166.96,161.01,165.44,46700.0,163.24,166.96,161.01,165.44,46700.0
2015-04-29 10:00:00,165.79,166.76,164.71,165.89,42800.0,165.79,166.76,164.71,165.89,42800.0
2015-04-29 10:30:00,165.78,166.02,164.33,165.04,39700.0,165.78,166.02,164.33,165.04,39700.0
2015-04-29 11:00:00,165.04,165.56,163.48,163.51,39800.0,165.04,165.56,163.48,163.51,39800.0
2015-04-29 11:30:00,163.5,163.92,162.88,163.15,45600.0,163.5,163.92,162.88,163.15,45600.0
2015-04-29 12:00:00,163.11,163.2,162.5,162.55,34800.0,163.11,163.2,162.5,162.55,34800.0
2015-04-29 12:30:00,162.28,163.9,161.5,163.9,25100.0,162.28,163.9,161.5,163.9,25100.0
2015-04-29 13:00:00,164.0,164.82,162.57,162.6,28300.0,164.0,164.82,162.57,162.6,28300.0
2015-04-29 13:30:00,162.95,163.99,162.71,163.32,26100.0,162.95,163.99,162.71,163.32,26100.0
2015-04-29 14:00:00,163.47,164.63,163.1,164.39,36600.0,163.47,164.63,163.1,164.39,36600.0
2015-04-29 14:30:00,164.44,164.48,163.76,164.13,22700.0,164.44,164.48,163.76,164.13,22700.0
2015-04-29 15:00:00,164.03,164.23,163.76,164.18,35400.0,164.03,164.23,163.76,164.18,35400.0
2015-04-29 15:30:00,164.22,164.92,163.92,164.75,92000.0,164.22,164.92,163.92,164.75,92000.0
2015-04-30 09:30:00,163.9,164.8,162.25,163.21,38700.0,163.9,164.8,162.25,163.21,38700.0
2015-04-30 10:00:00,163.04,164.5,162.37,164.17,56600.0,163.04,164.5,162.37,164.17,56600.0
2015-04-30 10:30:00,164.17,164.24,161.92,162.42,48900.0,164.17,164.24,161.92,162.42,48900.0
2015-04-30 11:00:00,162.57,163.81,162.39,163.14,23100.0,162.57,163.81,162.39,163.14,23100.0
2015-04-30 11:30:00,163.27,163.6,162.07,162.34,21000.0,163.27,163.6,162.07,162.34,21000.0
2015-04-30 12:00:00,162.6,163.0,160.4,160.43,22500.0,162.6,163.0,160.4,160.43,22500.0
2015-04-30 12:30:00,160.44,160.92,159.24,159.88,32200.0,160.44,160.92,159.24,159.88,32200.0
2015-04-30 13:00:00,159.91,161.74,159.91,160.63,26800.0,159.91,161.74,159.91,160.63,26800.0
2015-04-30 13:30:00,160.5,161.08,158.81,159.46,31300.0,160.5,161.08,158.81,159.46,31300.0
2015-04-30 14:00:00,159.22,160.33,158.82,159.43,42100.0,159.22,160.33,158.82,159.43,42100.0
2015-04-30 14:30:00,159.44,159.55,158.38,158.55,38200.0,159.44,159.55,158.38,158.55,38200.0
2015-04-30 15:00:00,158.5,160.03,157.76,158.9,57600.0,158.5,160.03,157.76,158.9,57600.0
2015-04-30 15:30:00,158.9,160.26,158.87,159.79,117800.0,158.9,160.26,158.87,159.79,117800.0
2015-05-01 09:30:00,161.38,171.77,157.2,169.36,138800.0,161.38,171.77,157.2,169.36,138800.0
2015-05-01 10:00:00,169.3,171.65,168.57,170.73,86800.0,169.3,171.65,168.57,170.73,86800.0
2015-05-01 10:30:00,170.64,171.66,170.04,171.64,77400.0,170.64,171.66,170.04,171.64,77400.0
2015-05-01 11:00:00,171.72,173.7,171.53,172.21,83100.0,171.72,173.7,171.53,172.21,83100.0
2015-05-01 11:30:00,172.18,172.45,170.0,170.85,64600.0,172.18,172.45,170.0,170.85,64600.0
2015-05-01 12:00:00,170.89,172.0,170.38,171.2,34500.0,170.89,172.0,170.38,171.2,34500.0
2015-05-01 12:30:00,171.54,172.05,171.05,171.94,27300.0,171.54,172.05,171.05,171.94,27300.0
2015-05-01 13:00:00,171.94,172.01,171.0,171.24,29400.0,171.94,172.01,171.0,171.24,29400.0
2015-05-01 13:30:00,171.31,171.33,170.24,171.0,31600.0,171.31,171.33,170.24,171.0,31600.0
2015-05-01 14:00:00,171.0,171.44,170.64,170.85,46400.0,171.0,171.44,170.64,170.85,46400.0
2015-05-01 14:30:00,170.94,171.29,170.55,171.1,49800.0,170.94,171.29,170.55,171.1,49800.0
2015-05-01 15:00:00,171.1,171.47,170.73,170.83,29900.0,171.1,171.47,170.73,170.83,29900.0
2015-05-01 15:30:00,170.86,171.42,170.75,170.9,60400.0,170.86,171.42,170.75,170.9,60400.0
2015-05-04 09:30:00,170.07,172.34,169.57,171.9,67300.0,170.07,172.34,169.57,171.9,67300.0
2015-05-04 10:00:00,171.7,172.25,170.82,171.09,53900.0,171.7,172.25,170.82,171.09,53900.0
2015-05-04 10:30:00,171.63,171.65,169.15,169.6,105400.0,171.63,171.65,169.15,169.6,105400.0
2015-05-04 11:00:00,169.6,169.82,168.1,168.95,37500.0,169.6,169.82,168.1,168.95,37500.0
2015-05-04 11:30:00,168.95,169.29,168.43,169.02,13500.0,168.95,169.29,168.43,169.02,13500.0
2015-05-04 12:00:00,168.96,170.28,168.65,170.26,43500.0,168.96,170.28,168.65,170.26,43500.0
2015-05-04 12:30:00,170.47,170.47,169.43,169.7,20500.0,170.47,170.47,169.43,169.7,20500.0
2015-05-04 13:00:00,169.46,169.46,167.92,168.55,21500.0,169.46,169.46,167.92,168.55,21500.0
2015-05-04 13:30:00,168.78,169.41,168.57,168.98,46600.0,168.78,169.41,168.57,168.98,46600.0
2015-05-04 14:00:00,169.17,169.46,168.24,168.68,69000.0,169.17,169.46,168.24,168.68,69000.0
2015-05-04 14:30:00,168.71,169.08,168.37,168.7,43800.0,168.71,169.08,168.37,168.7,43800.0
2015-05-04 15:00:00,168.75,169.31,168.27,169.31,47600.0,168.75,169.31,168.27,169.31,47600.0
2015-05-04 15:30:00,169.07,169.99,168.94,169.51,112200.0,169.07,169.99,168.94,169.51,112200.0
2015-05-05 09:30:00,169.7,171.45,168.6,169.85,37100.0,169.7,171.45,168.6,169.85,37100.0
2015-05-05 10:00:00,169.31,171.05,168.86,169.99,24600.0,169.31,171.05,168.86,169.99,24600.0
2015-05-05 10:30:00,169.79,171.35,169.14,169.63,39900.0,169.79,171.35,169.14,169.63,39900.0
2015-05-05 11:00:00,169.86,170.57,169.36,169.62,31700.0,169.86,170.57,169.36,169.62,31700.0
2015-05-05 11:30:00,169.57,170.66,169.57,170.48,34700.0,169.57,170.66,169.57,170.48,34700.0
2015-05-05 12:00:00,170.56,171.09,170.32,170.73,23100.0,170.56,171.09,170.32,170.73,23100.0
2015-05-05 12:30:00,170.71,171.22,170.54,170.98,27100.0,170.71,171.22,170.54,170.98,27100.0
2015-05-05 13:00:00,170.84,171.09,170.3,170.54,41800.0,170.84,171.09,170.3,170.54,41800.0
2015-05-05 13:30:00,170.49,170.59,169.65,170.45,25600.0,170.49,170.59,169.65,170.45,25600.0
2015-05-05 14:00:00,170.24,171.0,169.97,170.51,21000.0,170.24,171.0,169.97,170.51,21000.0
2015-05-05 14:30:00,170.49,170.5,169.75,169.89,26700.0,170.49,170.5,169.75,169.89,26700.0
2015-05-05 15:00:00,169.89,170.69,169.75,170.48,36900.0,169.89,170.69,169.75,170.48,36900.0
2015-05-05 15:30:00,170.46,170.72,169.67,169.76,80900.0,170.46,170.72,169.67,169.76,80900.0
2015-05-06 09:30:00,170.2,173.36,169.94,171.72,49300.0,170.2,173.36,169.94,171.72,49300.0
2015-05-06 10:00:00,171.73,173.19,171.1,171.5,50300.0,171.73,173.19,171.1,171.5,50300.0
2015-05-06 10:30:00,171.43,171.43,169.51,169.81,27600.0,171.43,171.43,169.51,169.81,27600.0
2015-05-06 11:00:00,169.81,170.36,168.6,170.18,43000.0,169.81,170.36,168.6,170.18,43000.0
2015-05-06 11:30:00,170.06,170.65,169.62,169.96,31800.0,170.06,170.65,169.62,169.96,31800.0
2015-05-06 12:00:00,169.98,170.42,169.63,170.0,32200.0,169.98,170.42,169.63,170.0,32200.0
2015-05-06 12:30:00,170.0,170.14,169.05,169.16,27400.0,170.0,170.14,169.05,169.16,27400.0
2015-05-06 13:00:00,168.96,169.31,167.95,168.07,13000.0,168.96,169.31,167.95,168.07,13000.0
2015-05-06 13:30:00,168.07,168.38,167.16,167.32,16900.0,168.07,168.38,167.16,167.32,16900.0
2015-05-06 14:00:00,167.18,167.97,166.76,167.0,17400.0,167.18,167.97,166.76,167.0,17400.0
2015-05-06 14:30:00,167.0,167.02,166.0,166.2,22200.0,167.0,167.02,166.0,166.2,22200.0
2015-05-06 15:00:00,166.25,167.48,166.2,166.92,26400.0,166.25,167.48,166.2,166.92,26400.0
2015-05-06 15:30:00,167.08,168.19,166.89,167.91,56600.0,167.08,168.19,166.89,167.91,56600.0
2015-05-07 09:30:00,167.94,169.75,164.78,166.02,41900.0,167.94,169.75,164.78,166.02,41900.0
2015-05-07 10:00:00,166.13,168.71,166.1,168.43,55200.0,166.13,168.71,166.1,168.43,55200.0
2015-05-07 10:30:00,168.36,169.91,167.4,169.64,42400.0,168.36,169.91,167.4,169.64,42400.0
2015-05-07 11:00:00,169.6,170.53,169.11,169.91,35200.0,169.6,170.53,169.11,169.91,35200.0
2015-05-07 11:30:00,170.0,171.34,170.0,171.18,31000.0,170.0,171.34,170.0,171.18,31000.0
2015-05-07 12:00:00,171.19,171.9,170.46,171.84,32300.0,171.19,171.9,170.46,171.84,32300.0
2015-05-07 12:30:00,171.98,173.43,171.86,172.82,42400.0,171.98,173.43,171.86,172.82,42400.0
2015-05-07 13:00:00,172.98,174.0,172.78,173.56,45900.0,172.98,174.0,172.78,173.56,45900.0
2015-05-07 13:30:00,173.56,174.45,173.56,174.22,28500.0,173.56,174.45,173.56,174.22,28500.0
2015-05-07 14:00:00,174.18,174.3,173.09,173.67,49700.0,174.18,174.3,173.09,173.67,49700.0
2015-05-07 14:30:00,173.64,174.3,173.47,173.85,30600.0,173.64,174.3,173.47,173.85,30600.0
2015-05-07 15:00:00,173.83,173.9,172.9,173.01,38500.0,173.83,173.9,172.9,173.01,38500.0
2015-05-07 15:30:00,172.96,173.28,172.43,172.68,69100.0,172.96,173.28,172.43,172.68,69100.0
2015-05-08 09:30:00,174.46,177.55,174.37,177.13,52100.0,174.46,177.55,174.37,177.13,52100.0
2015-05-08 10:00:00,177.23,177.99,175.77,177.98,50300.0,177.23,177.99,175.77,177.98,50300.0
2015-05-08 10:30:00,177.98,178.67,177.22,177.85,30300.0,177.98,178.67,177.22,177.85,30300.0
2015-05-08 11:00:00,177.89,179.09,177.36,178.33,44100.0,177.89,179.09,177.36,178.33,44100.0
2015-05-08 11:30:00,178.56,179.24,178.07,178.74,21500.0,178.56,179.24,178.07,178.74,21500.0
2015-05-08 12:00:00,178.7,178.96,178.18,178.51,25300.0,178.7,178.96,178.18,178.51,25300.0
2015-05-08 12:30:00,178.4,178.96,177.48,178.19,21800.0,178.4,178.96,177.48,178.19,21800.0
2015-05-08 13:00:00,178.03,178.16,177.5,177.59,20100.0,178.03,178.16,177.5,177.59,20100.0
2015-05-08 13:30:00,177.59,177.8,176.97,177.44,20600.0,177.59,177.8,176.97,177.44,20600.0
2015-05-08 14:00:00,177.31,178.23,177.3,177.74,30000.0,177.31,178.23,177.3,177.74,30000.0
2015-05-08 14:30:00,177.79,178.84,177.17,178.74,51300.0,177.79,178.84,177.17,178.74,51300.0
2015-05-08 15:00:00,178.74,179.3,178.66,179.07,63800.0,178.74,179.3,178.66,179.07,63800.0
2015-05-08 15:30:00,179.05,179.52,178.87,179.13,96100.0,179.05,179.52,178.87,179.13,96100.0
2015-05-11 09:30:00,178.48,179.64,177.36,178.84,28900.0,178.48,179.64,177.36,178.84,28900.0
2015-05-11 10:00:00,178.88,180.45,177.95,178.69,36100.0,178.88,180.45,177.95,178.69,36100.0
2015-05-11 10:30:00,178.55,179.85,177.73,179.85,36500.0,178.55,179.85,177.73,179.85,36500.0
2015-05-11 11:00:00,179.84,180.18,179.33,179.8,14500.0,179.84,180.18,179.33,179.8,14500.0
2015-05-11 11:30:00,179.66,180.56,179.31,180.48,11000.0,179.66,180.56,179.31,180.48,11000.0
2015-05-11 12:00:00,180.63,180.63,179.6,179.76,8100.0,180.63,180.63,179.6,179.76,8100.0
2015-05-11 12:30:00,179.87,179.98,179.41,179.41,9600.0,179.87,179.98,179.41,179.41,9600.0
2015-05-11 13:00:00,179.61,180.47,179.53,180.33,14300.0,179.61,180.47,179.53,180.33,14300.0
2015-05-11 13:30:00,180.38,180.96,180.1,180.1,34100.0,180.38,180.96,180.1,180.1,34100.0
2015-05-11 14:00:00,180.24,180.69,179.54,179.88,7300.0,180.24,180.69,179.54,179.88,7300.0
2015-05-11 14:30:00,179.87,180.48,179.49,179.49,19000.0,179.87,180.48,179.49,179.49,19000.0
2015-05-11 15:00:00,179.49,180.19,178.95,179.92,40100.0,179.49,180.19,178.95,179.92,40100.0
2015-05-11 15:30:00,180.0,180.29,179.2,179.22,75700.0,180.0,180.29,179.2,179.22,75700.0
2015-05-12 09:30:00,176.58,177.02,174.47,175.34,73200.0,176.58,177.02,174.47,175.34,73200.0
2015-05-12 10:00:00,175.65,175.89,174.7,175.21,37200.0,175.65,175.89,174.7,175.21,37200.0
2015-05-12 10:30:00,175.21,177.61,175.03,176.1,28200.0,175.21,177.61,175.03,176.1,28200.0
2015-05-12 11:00:00,176.28,177.17,175.02,175.21,16300.0,176.28,177.17,175.02,175.21,16300.0
2015-05-12 11:30:00,175.26,175.57,174.37,174.37,14400.0,175.26,175.57,174.37,174.37,14400.0
2015-05-12 12:00:00,174.46,174.97,173.9,174.06,14200.0,174.46,174.97,173.9,174.06,14200.0
2015-05-12 12:30:00,174.13,175.54,173.88,175.0,19200.0,174.13,175.54,173.88,175.0,19200.0
2015-05-12 13:00:00,175.03,175.53,174.83,175.18,15200.0,175.03,175.53,174.83,175.18,15200.0
2015-05-12 13:30:00,175.11,175.18,174.09,174.27,11100.0,175.11,175.18,174.09,174.27,11100.0
2015-05-12 14:00:00,174.33,174.78,173.93,174.5,32900.0,174.33,174.78,173.93,174.5,32900.0
2015-05-12 14:30:00,174.51,175.13,174.03,174.19,24500.0,174.51,175.13,174.03,174.19,24500.0
2015-05-12 15:00:00,174.29,174.46,173.61,173.82,37600.0,174.29,174.46,173.61,173.82,37600.0
2015-05-12 15:30:00,173.76,174.33,173.03,173.51,91100.0,173.76,174.33,173.03,173.51,91100.0
2015-05-13 09:30:00,174.63,177.79,173.52,175.99,35700.0,174.63,177.79,173.52,175.99,35700.0
2015-05-13 10:00:00,175.98,177.6,175.13,177.52,50100.0,175.98,177.6,175.13,177.52,50100.0
2015-05-13 10:30:00,177.26,177.52,175.48,175.59,33600.0,177.26,177.52,175.48,175.59,33600.0
2015-05-13 11:00:00,175.56,175.56,174.12,174.37,22700.0,175.56,175.56,174.12,174.37,22700.0
2015-05-13 11:30:00,174.38,175.17,173.55,174.13,41700.0,174.38,175.17,173.55,174.13,41700.0
2015-05-13 12:00:00,174.11,174.6,173.99,174.19,15200.0,174.11,174.6,173.99,174.19,15200.0
2015-05-13 12:30:00,174.24,175.53,174.21,175.3,21300.0,174.24,175.53,174.21,175.3,21300.0
2015-05-13 13:00:00,175.45,176.05,174.76,175.32,16200.0,175.45,176.05,174.76,175.32,16200.0
2015-05-13 13:30:00,175.46,175.52,174.24,175.01,14900.0,175.46,175.52,174.24,175.01,14900.0
2015-05-13 14:00:00,175.16,175.32,173.66,173.81,40000.0,175.16,175.32,173.66,173.81,40000.0
2015-05-13 14:30:00,173.93,175.27,173.63,174.96,27000.0,173.93,175.27,173.63,174.96,27000.0
2015-05-13 15:00:00,175.05,175.34,174.74,174.99,22700.0,175.05,175.34,174.74,174.99,22700.0
2015-05-13 15:30:00,175.12,175.67,174.99,175.52,58200.0,175.12,175.67,174.99,175.52,58200.0
2015-05-14 09:30:00,176.96,176.96,174.55,175.22,32100.0,176.96,176.96,174.55,175.22,32100.0
2015-05-14 10:00:00,174.84,175.15,173.59,173.94,32000.0,174.84,175.15,173.59,173.94,32000.0
2015-05-14 10:30:00,174.27,174.41,173.52,173.73,32200.0,174.27,174.41,173.52,173.73,32200.0
2015-05-14 11:00:00,173.78,174.33,173.49,173.76,40500.0,173.78,174.33,173.49,173.76,40500.0
2015-05-14 11:30:00,173.86,174.59,173.19,173.86,58200.0,173.86,174.59,173.19,173.86,58200.0
2015-05-14 12:00:00,173.88,174.12,173.63,174.12,37200.0,173.88,174.12,173.63,174.12,37200.0
2015-05-14 12:30:00,174.21,175.35,174.17,174.75,37700.0,174.21,175.35,174.17,174.75,37700.0
2015-05-14 13:00:00,174.95,174.95,174.2,174.28,14800.0,174.95,174.95,174.2,174.28,14800.0
2015-05-14 13:30:00,174.19,174.51,173.99,174.19,15800.0,174.19,174.51,173.99,174.19,15800.0
2015-05-14 14:00:00,174.26,174.26,173.66,173.93,14400.0,174.26,174.26,173.66,173.93,14400.0
2015-05-14 14:30:00,173.96,174.1,173.27,173.6,17900.0,173.96,174.1,173.27,173.6,17900.0
2015-05-14 15:00:00,173.52,173.71,173.35,173.53,28000.0,173.52,173.71,173.35,173.53,28000.0
2015-05-14 15:30:00,173.56,173.92,173.22,173.52,81000.0,173.56,173.92,173.22,173.52,81000.0
2015-05-15 09:30:00,173.79,174.4,172.2,173.58,16500.0,173.79,174.4,172.2,173.58,16500.0
2015-05-15 10:00:00,173.38,174.37,172.02,174.1,16400.0,173.38,174.37,172.02,174.1,16400.0
2015-05-15 10:30:00,174.17,174.27,173.62,173.96,20500.0,174.17,174.27,173.62,173.96,20500.0
2015-05-15 11:00:00,174.16,174.16,173.44,173.79,15200.0,174.16,174.16,173.44,173.79,15200.0
2015-05-15 11:30:00,173.64,173.69,172.96,173.29,7800.0,173.64,173.69,172.96,173.29,7800.0
2015-05-15 12:00:00,173.42,173.42,172.47,172.94,14600.0,173.42,173.42,172.47,172.94,14600.0
2015-05-15 12:30:00,173.15,174.64,173.04,174.16,22400.0,173.15,174.64,173.04,174.16,22400.0
2015-05-15 13:00:00,174.01,174.03,173.0,173.56,21000.0,174.01,174.03,173.0,173.56,21000.0
2015-05-15 13:30:00,173.78,173.78,172.63,172.74,23000.0,173.78,173.78,172.63,172.74,23000.0
2015-05-15 14:00:00,172.8,173.11,171.87,173.11,22000.0,172.8,173.11,171.87,173.11,22000.0
2015-05-15 14:30:00,172.9,173.66,172.59,173.15,28000.0,172.9,173.66,172.59,173.15,28000.0
2015-05-15 15:00:00,173.08,173.51,172.48,172.68,31600.0,173.08,173.51,172.48,172.68,31600.0
2015-05-15 15:30:00,172.68,173.1,172.62,172.74,59000.0,172.68,173.1,172.62,172.74,59000.0
2015-05-18 09:30:00,174.73,176.09,173.07,175.61,33400.0,174.73,176.09,173.07,175.61,33400.0
2015-05-18 10:00:00,175.9,176.34,175.22,175.27,43800.0,175.9,176.34,175.22,175.27,43800.0
2015-05-18 10:30:00,175.47,176.76,175.47,176.73,40200.0,175.47,176.76,175.47,176.73,40200.0
2015-05-18 11:00:00,176.77,179.0,176.74,178.67,53200.0,176.77,179.0,176.74,178.67,53200.0
2015-05-18 11:30:00,178.7,179.36,177.78,177.9,47000.0,178.7,179.36,177.78,177.9,47000.0
2015-05-18 12:00:00,177.89,178.46,177.65,177.86,21200.0,177.89,178.46,177.65,177.86,21200.0
2015-05-18 12:30:00,177.79,178.52,177.51,178.52,17800.0,177.79,178.52,177.51,178.52,17800.0
2015-05-18 13:00:00,178.54,179.16,178.44,179.09,21900.0,178.54,179.16,178.44,179.09,21900.0
2015-05-18 13:30:00,179.11,179.13,178.31,178.93,24700.0,179.11,179.13,178.31,178.93,24700.0
2015-05-18 14:00:00,178.87,179.15,178.5,178.6,26500.0,178.87,179.15,178.5,178.6,26500.0
2015-05-18 14:30:00,178.65,178.96,178.36,178.77,20500.0,178.65,178.96,178.36,178.77,20500.0
2015-05-18 15:00:00,178.8,180.03,178.76,179.78,34800.0,178.8,180.03,178.76,179.78,34800.0
2015-05-18 15:30:00,179.77,179.83,178.9,179.23,66600.0,179.77,179.83,178.9,179.23,66600.0
2015-05-19 09:30:00,180.86,180.86,178.99,179.67,40300.0,180.86,180.86,178.99,179.67,40300.0
2015-05-19 10:00:00,179.97,180.28,178.0,178.73,27800.0,179.97,180.28,178.0,178.73,27800.0
2015-05-19 10:30:00,178.79,178.98,177.99,178.77,9600.0,178.79,178.98,177.99,178.77,9600.0
2015-05-19 11:00:00,178.89,179.24,178.59,178.77,14600.0,178.89,179.24,178.59,178.77,14600.0
2015-05-19 11:30:00,178.77,179.05,178.49,178.85,20100.0,178.77,179.05,178.49,178.85,20100.0
2015-05-19 12:00:00,178.8,179.34,178.6,179.1,14200.0,178.8,179.34,178.6,179.1,14200.0
2015-05-19 12:30:00,179.13,179.51,178.98,179.33,10000.0,179.13,179.51,178.98,179.33,10000.0
2015-05-19 13:00:00,179.47,179.68,179.22,179.59,8100.0,179.47,179.68,179.22,179.59,8100.0
2015-05-19 13:30:00,179.64,179.89,179.45,179.62,16100.0,179.64,179.89,179.45,179.62,16100.0
2015-05-19 14:00:00,179.55,179.71,179.16,179.33,15200.0,179.55,179.71,179.16,179.33,15200.0
2015-05-19 14:30:00,179.33,179.39,178.81,178.86,13300.0,179.33,179.39,178.81,178.86,13300.0
2015-05-19 15:00:00,179.0,179.12,177.82,177.97,32300.0,179.0,179.12,177.82,177.97,32300.0
2015-05-19 15:30:00,177.99,178.2,177.63,178.07,39200.0,177.99,178.2,177.63,178.07,39200.0
2015-05-20 09:30:00,178.89,180.56,178.62,180.08,58400.0,178.89,180.56,178.62,180.08,58400.0
2015-05-20 10:00:00,180.19,183.5,179.9,182.44,46900.0,180.19,183.5,179.9,182.44,46900.0
2015-05-20 10:30:00,182.61,183.58,182.33,182.99,54600.0,182.61,183.58,182.33,182.99,54600.0
2015-05-20 11:00:00,182.96,183.09,182.23,182.42,34100.0,182.96,183.09,182.23,182.42,34100.0
2015-05-20 11:30:00,182.45,182.54,181.34,181.78,20600.0,182.45,182.54,181.34,181.78,20600.0
2015-05-20 12:00:00,181.88,182.77,181.4,182.57,21100.0,181.88,182.77,181.4,182.57,21100.0
2015-05-20 12:30:00,182.65,184.17,182.65,183.86,26900.0,182.65,184.17,182.65,183.86,26900.0
2015-05-20 13:00:00,184.06,184.7,183.37,184.5,23200.0,184.06,184.7,183.37,184.5,23200.0
2015-05-20 13:30:00,184.56,184.8,183.56,183.59,22400.0,184.56,184.8,183.56,183.59,22400.0
2015-05-20 14:00:00,183.67,184.98,183.56,184.92,40900.0,183.67,184.98,183.56,184.92,40900.0
2015-05-20 14:30:00,184.94,185.49,184.64,184.8,31400.0,184.94,185.49,184.64,184.8,31400.0
2015-05-20 15:00:00,184.9,184.99,183.25,183.48,59100.0,184.9,184.99,183.25,183.48,59100.0
2015-05-20 15:30:00,183.49,183.58,182.46,182.78,84800.0,183.49,183.58,182.46,182.78,84800.0
2015-05-21 09:30:00,183.48,184.38,182.55,183.22,32700.0,183.48,184.38,182.55,183.22,32700.0
2015-05-21 10:00:00,183.19,183.46,182.4,182.93,16800.0,183.19,183.46,182.4,182.93,16800.0
2015-05-21 10:30:00,182.93,183.28,181.89,182.01,13200.0,182.93,183.28,181.89,182.01,13200.0
2015-05-21 11:00:00,182.08,182.56,181.88,181.96,20300.0,182.08,182.56,181.88,181.96,20300.0
2015-05-21 11:30:00,182.12,182.24,181.17,182.21,9200.0,182.12,182.24,181.17,182.21,9200.0
2015-05-21 12:00:00,182.1,182.7,182.01,182.7,23200.0,182.1,182.7,182.01,182.7,23200.0
2015-05-21 12:30:00,182.75,183.25,182.74,183.17,13000.0,182.75,183.25,182.74,183.17,13000.0
2015-05-21 13:00:00,183.03,183.09,182.66,182.85,17100.0,183.03,183.09,182.66,182.85,17100.0
2015-05-21 13:30:00,182.74,182.78,182.13,182.61,7600.0,182.74,182.78,182.13,182.61,7600.0
2015-05-21 14:00:00,182.59,182.94,182.34,182.71,38600.0,182.59,182.94,182.34,182.71,38600.0
2015-05-21 14:30:00,182.79,182.79,182.23,182.51,30500.0,182.79,182.79,182.23,182.51,30500.0
2015-05-21 15:00:00,182.52,182.63,181.96,182.1,19100.0,182.52,182.63,181.96,182.1,19100.0
2015-05-21 15:30:00,182.12,182.82,182.1,182.61,36300.0,182.12,182.82,182.1,182.61,36300.0
2015-05-22 09:30:00,182.58,186.02,182.58,184.7,24200.0,182.58,186.02,182.58,184.7,24200.0
2015-05-22 10:00:00,184.7,184.7,183.36,184.07,25500.0,184.7,184.7,183.36,184.07,25500.0
2015-05-22 10:30:00,184.26,184.8,183.03,183.48,20100.0,184.26,184.8,183.03,183.48,20100.0
2015-05-22 11:00:00,183.58,184.0,182.58,182.75,19100.0,183.58,184.0,182.58,182.75,19100.0
2015-05-22 11:30:00,182.6,182.78,182.01,182.53,10400.0,182.6,182.78,182.01,182.53,10400.0
2015-05-22 12:00:00,182.5,183.15,181.99,182.82,13400.0,182.5,183.15,181.99,182.82,13400.0
2015-05-22 12:30:00,182.9,182.92,182.26,182.32,18900.0,182.9,182.92,182.26,182.32,18900.0
2015-05-22 13:00:00,182.43,182.63,181.8,181.95,10600.0,182.43,182.63,181.8,181.95,10600.0
2015-05-22 13:30:00,182.0,182.26,181.67,182.15,16800.0,182.0,182.26,181.67,182.15,16800.0
2015-05-22 14:00:00,182.24,182.37,181.77,181.95,18900.0,182.24,182.37,181.77,181.95,18900.0
2015-05-22 14:30:00,182.03,183.24,182.03,182.91,10900.0,182.03,183.24,182.03,182.91,10900.0
2015-05-22 15:00:00,182.9,183.56,182.83,183.51,17700.0,182.9,183.56,182.83,183.51,17700.0
2015-05-22 15:30:00,183.59,183.94,183.12,183.8,28300.0,183.59,183.94,183.12,183.8,28300.0
2015-05-26 09:30:00,183.47,186.43,183.24,183.53,44200.0,183.47,186.43,183.24,183.53,44200.0
2015-05-26 10:00:00,183.79,184.3,182.11,183.37,47700.0,183.79,184.3,182.11,183.37,47700.0
2015-05-26 10:30:00,183.37,183.43,181.74,181.85,40000.0,183.37,183.43,181.74,181.85,40000.0
2015-05-26 11:00:00,181.97,181.97,180.22,180.4,41200.0,181.97,181.97,180.22,180.4,41200.0
2015-05-26 11:30:00,180.56,182.28,180.4,181.84,40500.0,180.56,182.28,180.4,181.84,40500.0
2015-05-26 12:00:00,181.79,182.2,181.21,181.9,20100.0,181.79,182.2,181.21,181.9,20100.0
2015-05-26 12:30:00,181.67,182.8,181.67,181.91,20600.0,181.67,182.8,181.67,181.91,20600.0
2015-05-26 13:00:00,181.76,182.28,181.19,182.0,22200.0,181.76,182.28,181.19,182.0,22200.0
2015-05-26 13:30:00,182.0,182.39,181.13,181.3,22800.0,182.0,182.39,181.13,181.3,22800.0
2015-05-26 14:00:00,181.41,182.0,181.0,181.69,35100.0,181.41,182.0,181.0,181.69,35100.0
2015-05-26 14:30:00,181.76,182.47,181.63,181.82,26900.0,181.76,182.47,181.63,181.82,26900.0
2015-05-26 15:00:00,181.81,182.96,181.72,182.6,51200.0,181.81,182.96,181.72,182.6,51200.0
2015-05-26 15:30:00,182.5,182.93,182.15,182.45,81600.0,182.5,182.93,182.15,182.45,81600.0
2015-05-27 09:30:00,183.57,185.26,183.0,183.67,35800.0,183.57,185.26,183.0,183.67,35800.0
2015-05-27 10:00:00,183.9,185.07,183.64,184.58,20100.0,183.9,185.07,183.64,184.58,20100.0
2015-05-27 10:30:00,184.82,185.57,184.53,185.32,21000.0,184.82,185.57,184.53,185.32,21000.0
2015-05-27 11:00:00,185.43,186.12,185.16,185.54,32200.0,185.43,186.12,185.16,185.54,32200.0
2015-05-27 11:30:00,185.46,186.52,185.08,185.14,29600.0,185.46,186.52,185.08,185.14,29600.0
2015-05-27 12:00:00,185.18,185.35,184.17,184.17,29300.0,185.18,185.35,184.17,184.17,29300.0
2015-05-27 12:30:00,184.22,185.46,184.12,185.46,15600.0,184.22,185.46,184.12,185.46,15600.0
2015-05-27 13:00:00,185.48,185.78,184.04,184.72,22800.0,185.48,185.78,184.04,184.72,22800.0
2015-05-27 13:30:00,184.67,184.68,183.55,184.17,22100.0,184.67,184.68,183.55,184.17,22100.0
2015-05-27 14:00:00,184.1,184.1,183.01,183.08,32000.0,184.1,184.1,183.01,183.08,32000.0
2015-05-27 14:30:00,183.19,183.82,183.03,183.75,28300.0,183.19,183.82,183.03,183.75,28300.0
2015-05-27 15:00:00,183.89,183.91,182.84,182.98,40300.0,183.89,183.91,182.84,182.98,40300.0
2015-05-27 15:30:00,182.93,183.87,182.61,183.57,94700.0,182.93,183.87,182.61,183.57,94700.0
2015-05-28 09:30:00,182.6,186.24,180.39,181.0,32600.0,182.6,186.24,180.39,181.0,32600.0
2015-05-28 10:00:00,180.82,182.35,180.47,181.98,23500.0,180.82,182.35,180.47,181.98,23500.0
2015-05-28 10:30:00,181.97,182.09,180.34,180.38,33200.0,181.97,182.09,180.34,180.38,33200.0
2015-05-28 11:00:00,180.46,181.88,180.05,181.85,16700.0,180.46,181.88,180.05,181.85,16700.0
2015-05-28 11:30:00,181.88,181.9,181.07,181.21,25800.0,181.88,181.9,181.07,181.21,25800.0
2015-05-28 12:00:00,181.33,181.51,180.69,180.72,19300.0,181.33,181.51,180.69,180.72,19300.0
2015-05-28 12:30:00,180.77,180.9,180.0,180.12,10200.0,180.77,180.9,180.0,180.12,10200.0
2015-05-28 13:00:00,180.03,180.11,179.32,179.55,13500.0,180.03,180.11,179.32,179.55,13500.0
2015-05-28 13:30:00,179.79,180.24,179.64,179.91,33800.0,179.79,180.24,179.64,179.91,33800.0
2015-05-28 14:00:00,180.04,180.87,179.78,180.77,29600.0,180.04,180.87,179.78,180.77,29600.0
2015-05-28 14:30:00,180.9,181.43,180.89,180.96,18900.0,180.9,181.43,180.89,180.96,18900.0
2015-05-28 15:00:00,181.03,181.7,180.92,181.69,34200.0,181.03,181.7,180.92,181.69,34200.0
2015-05-28 15:30:00,181.66,182.01,180.77,181.75,62000.0,181.66,182.01,180.77,181.75,62000.0
2015-05-29 09:30:00,182.1,184.28,180.33,183.36,34200.0,182.1,184.28,180.33,183.36,34200.0
2015-05-29 10:00:00,183.36,183.55,181.43,182.83,22300.0,183.36,183.55,181.43,182.83,22300.0
2015-05-29 10:30:00,182.98,183.24,181.13,181.78,22500.0,182.98,183.24,181.13,181.78,22500.0
2015-05-29 11:00:00,181.8,183.05,181.75,182.69,20000.0,181.8,183.05,181.75,182.69,20000.0
2015-05-29 11:30:00,182.42,183.09,182.12,182.65,32500.0,182.42,183.09,182.12,182.65,32500.0
2015-05-29 12:00:00,182.7,183.8,182.7,183.51,39000.0,182.7,183.8,182.7,183.51,39000.0
2015-05-29 12:30:00,183.6,183.69,182.98,183.61,26500.0,183.6,183.69,182.98,183.61,26500.0
2015-05-29 13:00:00,183.61,184.5,183.61,184.14,25000.0,183.61,184.5,183.61,184.14,25000.0
2015-05-29 13:30:00,184.39,184.39,183.67,183.9,21000.0,184.39,184.39,183.67,183.9,21000.0
2015-05-29 14:00:00,183.92,184.1,182.13,182.13,42500.0,183.92,184.1,182.13,182.13,42500.0
2015-05-29 14:30:00,182.18,182.62,181.45,181.88,59800.0,182.18,182.62,181.45,181.88,59800.0
2015-05-29 15:00:00,181.91,182.19,181.59,182.1,36300.0,181.91,182.19,181.59,182.1,36300.0
2015-05-29 15:30:00,182.17,184.5,182.15,183.72,197700.0,182.17,184.5,182.15,183.72,197700.0
2015-06-01 09:30:00,184.72,185.04,181.73,182.37,52159.0,184.72,185.04,181.73,182.37,52159.0
2015-06-01 10:00:00,182.52,183.16,180.28,180.28,46405.0,182.52,183.16,180.28,180.28,46405.0
2015-06-01 10:30:00,180.6,183.34,180.29,183.34,15937.0,180.6,183.34,180.29,183.34,15937.0
2015-06-01 11:00:00,183.53,184.36,182.95,183.88,26337.0,183.53,184.36,182.95,183.88,26337.0
2015-06-01 11:30:00,183.88,183.88,182.46,182.8,23486.0,183.88,183.88,182.46,182.8,23486.0
2015-06-01 12:00:00,182.79,183.53,182.44,182.91,14297.0,182.79,183.53,182.44,182.91,14297.0
2015-06-01 12:30:00,183.06,183.44,182.73,183.22,7900.0,183.06,183.44,182.73,183.22,7900.0
2015-06-01 13:00:00,183.5,183.53,182.54,182.77,15344.0,183.5,183.53,182.54,182.77,15344.0
2015-06-01 13:30:00,182.9,182.91,182.33,182.65,13122.0,182.9,182.91,182.33,182.65,13122.0
2015-06-01 14:00:00,182.76,183.36,182.61,183.17,13223.0,182.76,183.36,182.61,183.17,13223.0
2015-06-01 14:30:00,183.21,183.54,182.97,183.06,24634.0,183.21,183.54,182.97,183.06,24634.0
2015-06-01 15:00:00,183.01,183.32,182.82,183.16,21536.0,183.01,183.32,182.82,183.16,21536.0
2015-06-01 15:30:00,183.2,183.42,181.98,182.28,59223.0,183.2,183.42,181.98,182.28,59223.0
2015-06-02 09:30:00,181.29,182.17,179.92,180.76,41321.0,181.29,182.17,179.92,180.76,41321.0
2015-06-02 10:00:00,180.76,181.37,179.94,180.15,21618.0,180.76,181.37,179.94,180.15,21618.0
2015-06-02 10:30:00,180.07,181.15,179.93,180.37,32109.0,180.07,181.15,179.93,180.37,32109.0
2015-06-02 11:00:00,180.51,181.19,180.18,180.86,19923.0,180.51,181.19,180.18,180.86,19923.0
2015-06-02 11:30:00,180.76,181.28,180.67,181.28,24967.0,180.76,181.28,180.67,181.28,24967.0
2015-06-02 12:00:00,181.28,181.75,180.8,181.11,14014.0,181.28,181.75,180.8,181.11,14014.0
2015-06-02 12:30:00,181.27,183.04,181.2,182.98,17154.0,181.27,183.04,181.2,182.98,17154.0
2015-06-02 13:00:00,182.83,183.35,182.72,182.91,7900.0,182.83,183.35,182.72,182.91,7900.0
2015-06-02 13:30:00,183.02,183.95,182.89,183.75,28112.0,183.02,183.95,182.89,183.75,28112.0
2015-06-02 14:00:00,183.67,183.79,182.8,182.91,18020.0,183.67,183.79,182.8,182.91,18020.0
2015-06-02 14:30:00,182.77,183.1,182.35,182.83,22274.0,182.77,183.1,182.35,182.83,22274.0
2015-06-02 15:00:00,182.66,183.08,182.12,182.12,29617.0,182.66,183.08,182.12,182.12,29617.0
2015-06-02 15:30:00,182.1,182.28,181.88,181.88,34628.0,182.1,182.28,181.88,181.88,34628.0
2015-06-03 09:30:00,183.0,183.66,181.2,183.52,18997.0,183.0,183.66,181.2,183.52,18997.0
2015-06-03 10:00:00,183.34,184.64,182.82,184.64,18518.0,183.34,184.64,182.82,184.64,18518.0
2015-06-03 10:30:00,184.5,186.0,184.22,186.0,41720.0,184.5,186.0,184.22,186.0,41720.0
2015-06-03 11:00:00,186.17,186.43,185.48,185.68,27173.0,186.17,186.43,185.48,185.68,27173.0
2015-06-03 11:30:00,185.8,186.56,185.45,186.07,15927.0,185.8,186.56,185.45,186.07,15927.0
2015-06-03 12:00:00,185.94,186.14,184.39,184.39,16682.0,185.94,186.14,184.39,184.39,16682.0
2015-06-03 12:30:00,184.39,184.39,183.21,184.24,16479.0,184.39,184.39,183.21,184.24,16479.0
2015-06-03 13:00:00,184.27,184.68,184.03,184.14,10832.0,184.27,184.68,184.03,184.14,10832.0
2015-06-03 13:30:00,184.37,185.09,184.11,184.74,19370.0,184.37,185.09,184.11,184.74,19370.0
2015-06-03 14:00:00,184.82,185.01,184.43,184.98,21932.0,184.82,185.01,184.43,184.98,21932.0
2015-06-03 14:30:00,184.84,185.4,184.75,185.2,16622.0,184.84,185.4,184.75,185.2,16622.0
2015-06-03 15:00:00,185.2,185.33,184.15,184.3,35260.0,185.2,185.33,184.15,184.3,35260.0
2015-06-03 15:30:00,184.16,184.43,183.58,183.97,45360.0,184.16,184.43,183.58,183.97,45360.0
2015-06-04 09:30:00,181.93,183.92,180.6,183.39,23461.0,181.93,183.92,180.6,183.39,23461.0
2015-06-04 10:00:00,183.22,184.26,182.61,183.92,16275.0,183.22,184.26,182.61,183.92,16275.0
2015-06-04 10:30:00,183.75,183.9,181.98,182.17,25311.0,183.75,183.9,181.98,182.17,25311.0
2015-06-04 11:00:00,181.98,182.41,181.62,182.04,15337.0,181.98,182.41,181.62,182.04,15337.0
2015-06-04 11:30:00,181.99,182.45,181.65,181.96,7050.0,181.99,182.45,181.65,181.96,7050.0
2015-06-04 12:00:00,182.08,182.21,181.36,181.59,15455.0,182.08,182.21,181.36,181.59,15455.0
2015-06-04 12:30:00,181.64,181.72,180.9,181.0,10756.0,181.64,181.72,180.9,181.0,10756.0
2015-06-04 13:00:00,181.11,181.11,179.41,179.73,10853.0,181.11,181.11,179.41,179.73,10853.0
2015-06-04 13:30:00,179.76,179.94,179.04,179.33,23147.0,179.76,179.94,179.04,179.33,23147.0
2015-06-04 14:00:00,179.23,180.2,178.68,179.9,13369.0,179.23,180.2,178.68,179.9,13369.0
2015-06-04 14:30:00,179.76,180.28,179.29,180.28,23326.0,179.76,180.28,179.29,180.28,23326.0
2015-06-04 15:00:00,180.25,180.4,179.47,179.59,21801.0,180.25,180.4,179.47,179.59,21801.0
2015-06-04 15:30:00,179.65,180.26,179.37,179.7,60392.0,179.65,180.26,179.37,179.7,60392.0
2015-06-05 09:30:00,180.0,180.74,178.1,179.62,22247.0,180.0,180.74,178.1,179.62,22247.0
2015-06-05 10:00:00,179.72,180.1,179.26,179.31,18391.0,179.72,180.1,179.26,179.31,18391.0
2015-06-05 10:30:00,179.24,180.55,179.24,180.06,32375.0,179.24,180.55,179.24,180.06,32375.0
2015-06-05 11:00:00,180.06,181.4,179.92,181.19,15696.0,180.06,181.4,179.92,181.19,15696.0
2015-06-05 11:30:00,181.18,181.44,180.78,181.27,13691.0,181.18,181.44,180.78,181.27,13691.0
2015-06-05 12:00:00,181.2,181.46,180.64,180.75,20452.0,181.2,181.46,180.64,180.75,20452.0
2015-06-05 12:30:00,180.61,180.9,180.01,180.88,8200.0,180.61,180.9,180.01,180.88,8200.0
2015-06-05 13:00:00,180.95,181.96,180.95,181.81,10400.0,180.95,181.96,180.95,181.81,10400.0
2015-06-05 13:30:00,182.0,182.54,181.53,181.68,29642.0,182.0,182.54,181.53,181.68,29642.0
2015-06-05 14:00:00,181.56,181.76,180.73,181.17,30014.0,181.56,181.76,180.73,181.17,30014.0
2015-06-05 14:30:00,181.42,181.63,181.04,181.19,14365.0,181.42,181.63,181.04,181.19,14365.0
2015-06-05 15:00:00,181.45,181.6,180.67,180.67,21295.0,181.45,181.6,180.67,180.67,21295.0
2015-06-05 15:30:00,180.75,181.48,180.5,181.21,33837.0,180.75,181.48,180.5,181.21,33837.0
2015-06-08 09:30:00,180.32,182.28,180.32,181.12,46161.0,180.32,182.28,180.32,181.12,46161.0
2015-06-08 10:00:00,181.3,182.27,180.42,182.24,40924.0,181.3,182.27,180.42,182.24,40924.0
2015-06-08 10:30:00,182.2,182.53,181.56,181.93,22300.0,182.2,182.53,181.56,181.93,22300.0
2015-06-08 11:00:00,181.7,182.47,181.68,181.69,29337.0,181.7,182.47,181.68,181.69,29337.0
2015-06-08 11:30:00,181.74,182.44,181.05,181.33,31100.0,181.74,182.44,181.05,181.33,31100.0
2015-06-08 12:00:00,181.36,181.8,181.04,181.29,43325.0,181.36,181.8,181.04,181.29,43325.0
2015-06-08 12:30:00,181.33,181.63,180.88,181.0,44449.0,181.33,181.63,180.88,181.0,44449.0
2015-06-08 13:00:00,180.99,181.31,180.67,181.01,16677.0,180.99,181.31,180.67,181.01,16677.0
2015-06-08 13:30:00,180.9,181.05,180.42,180.79,17535.0,180.9,181.05,180.42,180.79,17535.0
2015-06-08 14:00:00,180.88,181.19,180.4,181.19,28716.0,180.88,181.19,180.4,181.19,28716.0
2015-06-08 14:30:00,181.37,181.74,181.21,181.4,10770.0,181.37,181.74,181.21,181.4,10770.0
2015-06-08 15:00:00,181.44,181.64,180.95,181.02,23858.0,181.44,181.64,180.95,181.02,23858.0
2015-06-08 15:30:00,180.86,181.62,180.74,180.95,19246.0,180.86,181.62,180.74,180.95,19246.0
2015-06-09 09:30:00,181.16,181.98,178.15,178.33,14705.0,181.16,181.98,178.15,178.33,14705.0
2015-06-09 10:00:00,178.35,178.55,176.59,176.88,25278.0,178.35,178.55,176.59,176.88,25278.0
2015-06-09 10:30:00,176.83,177.52,176.31,177.16,30231.0,176.83,177.52,176.31,177.16,30231.0
2015-06-09 11:00:00,177.56,178.59,177.31,177.36,23371.0,177.56,178.59,177.31,177.36,23371.0
2015-06-09 11:30:00,177.17,177.71,176.9,177.34,18925.0,177.17,177.71,176.9,177.34,18925.0
2015-06-09 12:00:00,177.4,177.97,176.94,177.97,35400.0,177.4,177.97,176.94,177.97,35400.0
2015-06-09 12:30:00,177.98,178.0,177.39,178.0,9826.0,177.98,178.0,177.39,178.0,9826.0
2015-06-09 13:00:00,178.31,178.63,177.57,178.63,10940.0,178.31,178.63,177.57,178.63,10940.0
2015-06-09 13:30:00,178.44,178.59,177.45,177.65,28865.0,178.44,178.59,177.45,177.65,28865.0
2015-06-09 14:00:00,177.82,177.98,177.44,177.84,11084.0,177.82,177.98,177.44,177.84,11084.0
2015-06-09 14:30:00,177.78,178.13,177.35,177.65,5900.0,177.78,178.13,177.35,177.65,5900.0
2015-06-09 15:00:00,177.71,178.89,177.58,178.54,17992.0,177.71,178.89,177.58,178.54,17992.0
2015-06-09 15:30:00,178.49,178.67,177.99,178.22,54105.0,178.49,178.67,177.99,178.22,54105.0
2015-06-10 09:30:00,178.37,178.94,176.58,176.94,20547.0,178.37,178.94,176.58,176.94,20547.0
2015-06-10 10:00:00,177.36,178.51,177.36,178.47,20971.0,177.36,178.51,177.36,178.47,20971.0
2015-06-10 10:30:00,178.47,179.9,178.41,179.51,36767.0,178.47,179.9,178.41,179.51,36767.0
2015-06-10 11:00:00,179.51,181.13,179.43,181.13,24500.0,179.51,181.13,179.43,181.13,24500.0
2015-06-10 11:30:00,181.2,182.78,181.12,182.47,25558.0,181.2,182.78,181.12,182.47,25558.0
2015-06-10 12:00:00,182.35,182.8,182.04,182.18,13900.0,182.35,182.8,182.04,182.18,13900.0
2015-06-10 12:30:00,182.26,182.98,182.25,182.98,11940.0,182.26,182.98,182.25,182.98,11940.0
2015-06-10 13:00:00,182.92,183.15,182.46,182.57,11950.0,182.92,183.15,182.46,182.57,11950.0
2015-06-10 13:30:00,182.44,182.64,182.17,182.34,13253.0,182.44,182.64,182.17,182.34,13253.0
2015-06-10 14:00:00,182.34,183.4,182.22,183.05,14500.0,182.34,183.4,182.22,183.05,14500.0
2015-06-10 14:30:00,183.21,183.22,182.71,183.03,23623.0,183.21,183.22,182.71,183.03,23623.0
2015-06-10 15:00:00,183.01,183.18,182.54,182.99,41959.0,183.01,183.18,182.54,182.99,41959.0
2015-06-10 15:30:00,182.9,183.08,181.86,181.86,59203.0,182.9,183.08,181.86,181.86,59203.0
2015-06-11 09:30:00,182.15,183.9,181.48,182.51,35734.0,182.15,183.9,181.48,182.51,35734.0
2015-06-11 10:00:00,182.72,183.12,182.28,182.95,20391.0,182.72,183.12,182.28,182.95,20391.0
2015-06-11 10:30:00,182.96,183.51,182.42,183.43,24805.0,182.96,183.51,182.42,183.43,24805.0
2015-06-11 11:00:00,183.42,184.48,183.42,183.63,21963.0,183.42,184.48,183.42,183.63,21963.0
2015-06-11 11:30:00,183.76,185.17,183.76,185.02,15373.0,183.76,185.17,183.76,185.02,15373.0
2015-06-11 12:00:00,185.02,185.41,184.16,184.36,12819.0,185.02,185.41,184.16,184.36,12819.0
2015-06-11 12:30:00,184.67,184.83,184.24,184.83,14300.0,184.67,184.83,184.24,184.83,14300.0
2015-06-11 13:00:00,185.0,185.64,184.71,185.62,28170.0,185.0,185.64,184.71,185.62,28170.0
2015-06-11 13:30:00,185.79,186.4,185.34,186.29,14950.0,185.79,186.4,185.34,186.29,14950.0
2015-06-11 14:00:00,186.33,186.48,185.82,186.0,20917.0,186.33,186.48,185.82,186.0,20917.0
2015-06-11 14:30:00,186.11,186.99,186.1,186.38,19422.0,186.11,186.99,186.1,186.38,19422.0
2015-06-11 15:00:00,186.39,186.66,185.89,186.56,21037.0,186.39,186.66,185.89,186.56,21037.0
2015-06-11 15:30:00,186.69,186.97,186.38,186.87,56251.0,186.69,186.97,186.38,186.87,56251.0
2015-06-12 09:30:00,185.02,187.27,185.02,187.24,37354.0,185.02,187.27,185.02,187.24,37354.0
2015-06-12 10:00:00,187.22,187.22,186.24,186.53,30117.0,187.22,187.22,186.24,186.53,30117.0
2015-06-12 10:30:00,186.45,186.76,185.7,185.98,41958.0,186.45,186.76,185.7,185.98,41958.0
2015-06-12 11:00:00,185.82,188.0,185.6,187.79,33330.0,185.82,188.0,185.6,187.79,33330.0
2015-06-12 11:30:00,187.71,187.79,187.21,187.3,24571.0,187.71,187.79,187.21,187.3,24571.0
2015-06-12 12:00:00,187.32,187.49,186.92,187.11,12616.0,187.32,187.49,186.92,187.11,12616.0
2015-06-12 12:30:00,187.1,187.83,186.74,187.63,16304.0,187.1,187.83,186.74,187.63,16304.0
2015-06-12 13:00:00,187.58,187.84,187.11,187.46,14448.0,187.58,187.84,187.11,187.46,14448.0
2015-06-12 13:30:00,187.46,187.67,187.25,187.61,14084.0,187.46,187.67,187.25,187.61,14084.0
2015-06-12 14:00:00,187.62,187.64,187.25,187.25,17843.0,187.62,187.64,187.25,187.25,17843.0
2015-06-12 14:30:00,187.25,187.53,187.15,187.34,22596.0,187.25,187.53,187.15,187.34,22596.0
2015-06-12 15:00:00,187.25,187.6,187.08,187.34,22900.0,187.25,187.6,187.08,187.34,22900.0
2015-06-12 15:30:00,187.43,187.56,186.91,187.16,41322.0,187.43,187.56,186.91,187.16,41322.0
2015-06-15 09:30:00,185.57,187.51,182.67,183.61,72188.0,185.57,187.51,182.67,183.61,72188.0
2015-06-15 10:00:00,183.81,185.11,183.48,184.25,36578.0,183.81,185.11,183.48,184.25,36578.0
2015-06-15 10:30:00,184.25,185.0,183.69,184.98,31329.0,184.25,185.0,183.69,184.98,31329.0
2015-06-15 11:00:00,185.0,185.96,184.44,184.44,19200.0,185.0,185.96,184.44,184.44,19200.0
2015-06-15 11:30:00,184.6,185.26,184.6,185.07,23788.0,184.6,185.26,184.6,185.07,23788.0
2015-06-15 12:00:00,185.01,185.59,184.81,184.94,40747.0,185.01,185.59,184.81,184.94,40747.0
2015-06-15 12:30:00,185.05,185.67,185.05,185.58,10700.0,185.05,185.67,185.05,185.58,10700.0
2015-06-15 13:00:00,185.38,185.95,185.31,185.94,22288.0,185.38,185.95,185.31,185.94,22288.0
2015-06-15 13:30:00,185.96,186.13,185.31,185.96,10350.0,185.96,186.13,185.31,185.96,10350.0
2015-06-15 14:00:00,185.85,185.95,185.17,185.3,9700.0,185.85,185.95,185.17,185.3,9700.0
2015-06-15 14:30:00,185.32,185.83,185.26,185.44,32579.0,185.32,185.83,185.26,185.44,32579.0
2015-06-15 15:00:00,185.32,185.42,184.73,185.0,16000.0,185.32,185.42,184.73,185.0,16000.0
2015-06-15 15:30:00,185.09,185.87,184.88,185.85,57099.0,185.09,185.87,184.88,185.85,57099.0
2015-06-16 09:30:00,185.96,187.75,185.23,187.18,29328.0,185.96,187.75,185.23,187.18,29328.0
2015-06-16 10:00:00,187.18,187.19,184.46,185.61,10480.0,187.18,187.19,184.46,185.61,10480.0
2015-06-16 10:30:00,185.61,186.34,184.96,185.42,10290.0,185.61,186.34,184.96,185.42,10290.0
2015-06-16 11:00:00,185.43,186.03,184.5,184.89,88255.0,185.43,186.03,184.5,184.89,88255.0
2015-06-16 11:30:00,185.03,185.66,184.85,185.15,14800.0,185.03,185.66,184.85,185.15,14800.0
2015-06-16 12:00:00,185.15,185.94,184.73,185.94,47168.0,185.15,185.94,184.73,185.94,47168.0
2015-06-16 12:30:00,185.94,187.0,185.9,186.81,11964.0,185.94,187.0,185.9,186.81,11964.0
2015-06-16 13:00:00,186.86,186.96,186.18,186.68,8654.0,186.86,186.96,186.18,186.68,8654.0
2015-06-16 13:30:00,186.68,187.0,186.57,186.76,9710.0,186.68,187.0,186.57,186.76,9710.0
2015-06-16 14:00:00,186.8,187.24,186.74,187.16,15506.0,186.8,187.24,186.74,187.16,15506.0
2015-06-16 14:30:00,187.09,187.2,186.46,186.72,11471.0,187.09,187.2,186.46,186.72,11471.0
2015-06-16 15:00:00,186.9,186.9,186.16,186.73,17577.0,186.9,186.9,186.16,186.73,17577.0
2015-06-16 15:30:00,186.81,187.12,186.72,186.82,30011.0,186.81,187.12,186.72,186.82,30011.0
2015-06-17 09:30:00,187.16,187.56,185.89,187.38,15164.0,187.16,187.56,185.89,187.38,15164.0
2015-06-17 10:00:00,187.5,187.87,186.81,186.81,10019.0,187.5,187.87,186.81,186.81,10019.0
2015-06-17 10:30:00,186.76,187.17,186.17,186.79,9713.0,186.76,187.17,186.17,186.79,9713.0
2015-06-17 11:00:00,186.92,187.05,185.83,186.44,9700.0,186.92,187.05,185.83,186.44,9700.0
2015-06-17 11:30:00,186.12,186.56,185.91,186.47,12480.0,186.12,186.56,185.91,186.47,12480.0
2015-06-17 12:00:00,186.4,186.4,185.14,185.8,5350.0,186.4,186.4,185.14,185.8,5350.0
2015-06-17 12:30:00,185.89,185.89,185.09,185.17,15460.0,185.89,185.89,185.09,185.17,15460.0
2015-06-17 13:00:00,185.24,185.43,184.89,185.17,10406.0,185.24,185.43,184.89,185.17,10406.0
2015-06-17 13:30:00,185.0,185.06,184.24,184.24,18648.0,185.0,185.06,184.24,184.24,18648.0
2015-06-17 14:00:00,184.28,184.93,183.45,184.06,41318.0,184.28,184.93,183.45,184.06,41318.0
2015-06-17 14:30:00,184.03,185.0,183.79,184.84,28381.0,184.03,185.0,183.79,184.84,28381.0
2015-06-17 15:00:00,184.96,184.97,184.31,184.54,36843.0,184.96,184.97,184.31,184.54,36843.0
2015-06-17 15:30:00,184.47,184.72,183.87,184.13,71643.0,184.47,184.72,183.87,184.13,71643.0
2015-06-18 09:30:00,184.55,186.08,184.1,185.46,28672.0,184.55,186.08,184.1,185.46,28672.0
2015-06-18 10:00:00,185.43,186.37,184.99,185.44,40870.0,185.43,186.37,184.99,185.44,40870.0
2015-06-18 10:30:00,185.52,185.76,185.02,185.51,31965.0,185.52,185.76,185.02,185.51,31965.0
2015-06-18 11:00:00,185.44,185.75,185.31,185.52,50546.0,185.44,185.75,185.31,185.52,50546.0
2015-06-18 11:30:00,185.52,187.13,185.4,186.53,43090.0,185.52,187.13,185.4,186.53,43090.0
2015-06-18 12:00:00,186.52,186.87,186.05,186.65,12057.0,186.52,186.87,186.05,186.65,12057.0
2015-06-18 12:30:00,186.74,187.12,186.54,186.85,14876.0,186.74,187.12,186.54,186.85,14876.0
2015-06-18 13:00:00,186.95,187.18,186.35,186.35,20260.0,186.95,187.18,186.35,186.35,20260.0
2015-06-18 13:30:00,186.34,186.69,185.86,185.91,22185.0,186.34,186.69,185.86,185.91,22185.0
2015-06-18 14:00:00,185.95,186.17,185.63,185.72,15688.0,185.95,186.17,185.63,185.72,15688.0
2015-06-18 14:30:00,185.7,185.94,185.56,185.85,19974.0,185.7,185.94,185.56,185.85,19974.0
2015-06-18 15:00:00,185.84,185.84,185.16,185.38,16291.0,185.84,185.84,185.16,185.38,16291.0
2015-06-18 15:30:00,185.36,186.22,185.21,185.78,56555.0,185.36,186.22,185.21,185.78,56555.0
2015-06-19 09:30:00,186.5,186.5,183.92,185.1,80816.0,186.5,186.5,183.92,185.1,80816.0
2015-06-19 10:00:00,185.1,185.1,184.08,184.52,23549.0,185.1,185.1,184.08,184.52,23549.0
2015-06-19 10:30:00,184.63,185.88,184.32,185.88,16233.0,184.63,185.88,184.32,185.88,16233.0
2015-06-19 11:00:00,185.93,186.39,185.23,186.16,16416.0,185.93,186.39,185.23,186.16,16416.0
2015-06-19 11:30:00,186.11,186.11,184.93,185.0,14130.0,186.11,186.11,184.93,185.0,14130.0
2015-06-19 12:00:00,185.01,185.15,184.46,184.81,9817.0,185.01,185.15,184.46,184.81,9817.0
2015-06-19 12:30:00,184.81,185.13,184.67,185.09,6300.0,184.81,185.13,184.67,185.09,6300.0
2015-06-19 13:00:00,185.12,185.19,184.54,185.1,28932.0,185.12,185.19,184.54,185.1,28932.0
2015-06-19 13:30:00,185.18,186.5,185.07,186.22,28495.0,185.18,186.5,185.07,186.22,28495.0
2015-06-19 14:00:00,186.51,187.16,186.51,186.93,23485.0,186.51,187.16,186.51,186.93,23485.0
2015-06-19 14:30:00,186.87,187.17,186.82,187.1,29348.0,186.87,187.17,186.82,187.1,29348.0
2015-06-19 15:00:00,187.03,187.62,186.86,186.94,27220.0,187.03,187.62,186.86,186.94,27220.0
2015-06-19 15:30:00,186.95,189.19,186.95,187.99,146787.0,186.95,189.19,186.95,187.99,146787.0
2015-06-22 09:30:00,189.09,190.13,188.11,188.5,28070.0,189.09,190.13,188.11,188.5,28070.0
2015-06-22 10:00:00,188.29,189.54,188.29,188.98,20949.0,188.29,189.54,188.29,188.98,20949.0
2015-06-22 10:30:00,188.79,189.12,188.23,188.86,14233.0,188.79,189.12,188.23,188.86,14233.0
2015-06-22 11:00:00,188.69,189.63,188.5,189.25,16910.0,188.69,189.63,188.5,189.25,16910.0
2015-06-22 11:30:00,189.26,189.39,188.96,189.24,31874.0,189.26,189.39,188.96,189.24,31874.0
2015-06-22 12:00:00,189.2,189.24,188.49,188.6,8862.0,189.2,189.24,188.49,188.6,8862.0
2015-06-22 12:30:00,188.96,189.37,188.75,188.8,9791.0,188.96,189.37,188.75,188.8,9791.0
2015-06-22 13:00:00,188.86,189.02,188.23,188.36,8500.0,188.86,189.02,188.23,188.36,8500.0
2015-06-22 13:30:00,188.26,188.65,188.05,188.46,12998.0,188.26,188.65,188.05,188.46,12998.0
2015-06-22 14:00:00,188.44,189.06,188.44,188.69,9876.0,188.44,189.06,188.44,188.69,9876.0
2015-06-22 14:30:00,188.93,188.99,188.34,188.76,15293.0,188.93,188.99,188.34,188.76,15293.0
2015-06-22 15:00:00,188.54,189.06,188.11,188.24,41277.0,188.54,189.06,188.11,188.24,41277.0
2015-06-22 15:30:00,188.21,188.7,188.01,188.42,67270.0,188.21,188.7,188.01,188.42,67270.0
2015-06-23 09:30:00,189.86,189.87,187.62,187.81,40501.0,189.86,189.87,187.62,187.81,40501.0
2015-06-23 10:00:00,187.93,188.1,186.62,186.74,23102.0,187.93,188.1,186.62,186.74,23102.0
2015-06-23 10:30:00,186.64,187.19,186.02,187.07,18580.0,186.64,187.19,186.02,187.07,18580.0
2015-06-23 11:00:00,187.06,187.13,186.62,186.74,20511.0,187.06,187.13,186.62,186.74,20511.0
2015-06-23 11:30:00,186.84,187.27,186.73,187.03,12675.0,186.84,187.27,186.73,187.03,12675.0
2015-06-23 12:00:00,187.14,187.18,186.07,186.07,23706.0,187.14,187.18,186.07,186.07,23706.0
2015-06-23 12:30:00,186.12,186.24,185.7,185.89,24123.0,186.12,186.24,185.7,185.89,24123.0
2015-06-23 13:00:00,185.9,186.14,185.71,185.8,13255.0,185.9,186.14,185.71,185.8,13255.0
2015-06-23 13:30:00,185.85,186.13,185.8,185.96,21735.0,185.85,186.13,185.8,185.96,21735.0
2015-06-23 14:00:00,185.96,186.04,185.55,185.93,18221.0,185.96,186.04,185.55,185.93,18221.0
2015-06-23 14:30:00,185.85,186.08,185.59,185.64,15106.0,185.85,186.08,185.59,185.64,15106.0
2015-06-23 15:00:00,185.65,185.8,185.36,185.5,39904.0,185.65,185.8,185.36,185.5,39904.0
2015-06-23 15:30:00,185.49,186.02,185.25,185.86,97496.0,185.49,186.02,185.25,185.86,97496.0
2015-06-24 09:30:00,185.57,185.92,182.02,182.95,45497.0,185.57,185.92,182.02,182.95,45497.0
2015-06-24 10:00:00,183.25,183.44,182.84,183.24,36054.0,183.25,183.44,182.84,183.24,36054.0
2015-06-24 10:30:00,183.25,183.35,182.94,183.11,22987.0,183.25,183.35,182.94,183.11,22987.0
2015-06-24 11:00:00,183.11,183.16,182.5,182.5,32884.0,183.11,183.16,182.5,182.5,32884.0
2015-06-24 11:30:00,182.36,182.5,180.9,181.62,36509.0,182.36,182.5,180.9,181.62,36509.0
2015-06-24 12:00:00,181.67,181.78,179.69,179.78,20335.0,181.67,181.78,179.69,179.78,20335.0
2015-06-24 12:30:00,179.78,180.33,179.45,179.57,34450.0,179.78,180.33,179.45,179.57,34450.0
2015-06-24 13:00:00,179.56,179.59,178.22,178.55,22854.0,179.56,179.59,178.22,178.55,22854.0
2015-06-24 13:30:00,178.5,179.3,177.61,177.73,50498.0,178.5,179.3,177.61,177.73,50498.0
2015-06-24 14:00:00,177.92,178.63,177.64,177.82,19542.0,177.92,178.63,177.64,177.82,19542.0
2015-06-24 14:30:00,177.96,178.14,176.67,177.32,43773.0,177.96,178.14,176.67,177.32,43773.0
2015-06-24 15:00:00,177.48,177.7,177.16,177.53,57973.0,177.48,177.7,177.16,177.53,57973.0
2015-06-24 15:30:00,177.6,177.88,177.2,177.33,74035.0,177.6,177.88,177.2,177.33,74035.0
2015-06-25 09:30:00,177.45,179.89,176.32,177.27,35532.0,177.45,179.89,176.32,177.27,35532.0
2015-06-25 10:00:00,177.3,179.42,176.76,176.91,38538.0,177.3,179.42,176.76,176.91,38538.0
2015-06-25 10:30:00,176.91,177.2,175.33,176.61,42707.0,176.91,177.2,175.33,176.61,42707.0
2015-06-25 11:00:00,176.72,178.18,176.57,177.26,40854.0,176.72,178.18,176.57,177.26,40854.0
2015-06-25 11:30:00,177.31,178.35,177.0,178.26,31591.0,177.31,178.35,177.0,178.26,31591.0
2015-06-25 12:00:00,178.38,178.6,177.27,177.37,23875.0,178.38,178.6,177.27,177.37,23875.0
2015-06-25 12:30:00,177.48,178.58,177.48,178.4,26247.0,177.48,178.58,177.48,178.4,26247.0
2015-06-25 13:00:00,178.45,178.97,178.0,178.16,37747.0,178.45,178.97,178.0,178.16,37747.0
2015-06-25 13:30:00,178.21,178.43,177.59,177.8,24451.0,178.21,178.43,177.59,177.8,24451.0
2015-06-25 14:00:00,177.62,177.84,176.67,176.88,32272.0,177.62,177.84,176.67,176.88,32272.0
2015-06-25 14:30:00,176.99,178.29,176.87,178.19,41381.0,176.99,178.29,176.87,178.19,41381.0
2015-06-25 15:00:00,178.17,179.09,178.12,178.97,29749.0,178.17,179.09,178.12,178.97,29749.0
2015-06-25 15:30:00,178.93,178.93,178.41,178.63,44716.0,178.93,178.93,178.41,178.63,44716.0
2015-06-26 09:30:00,179.14,180.58,177.02,179.51,19814.0,179.14,180.58,177.02,179.51,19814.0
2015-06-26 10:00:00,178.94,179.25,177.15,178.47,14483.0,178.94,179.25,177.15,178.47,14483.0
2015-06-26 10:30:00,178.56,178.98,177.53,177.55,21530.0,178.56,178.98,177.53,177.55,21530.0
2015-06-26 11:00:00,177.57,178.34,177.13,177.18,19740.0,177.57,178.34,177.13,177.18,19740.0
2015-06-26 11:30:00,177.08,177.2,175.47,176.51,23159.0,177.08,177.2,175.47,176.51,23159.0
2015-06-26 12:00:00,176.51,176.51,175.5,175.7,28626.0,176.51,176.51,175.5,175.7,28626.0
2015-06-26 12:30:00,175.8,175.8,173.96,174.22,27948.0,175.8,175.8,173.96,174.22,27948.0
2015-06-26 13:00:00,174.15,175.04,174.15,174.57,14675.0,174.15,175.04,174.15,174.57,14675.0
2015-06-26 13:30:00,174.59,175.69,174.19,174.85,14318.0,174.59,175.69,174.19,174.85,14318.0
2015-06-26 14:00:00,174.8,175.09,174.27,175.0,15602.0,174.8,175.09,174.27,175.0,15602.0
2015-06-26 14:30:00,175.0,175.03,174.48,174.89,17199.0,175.0,175.03,174.48,174.89,17199.0
2015-06-26 15:00:00,174.88,176.07,174.8,176.04,30164.0,174.88,176.07,174.8,176.04,30164.0
2015-06-26 15:30:00,176.05,176.05,174.63,175.25,100508.0,176.05,176.05,174.63,175.25,100508.0
2015-06-29 09:30:00,173.9,176.08,172.76,174.61,32542.0,173.9,176.08,172.76,174.61,32542.0
2015-06-29 10:00:00,174.41,176.17,173.84,175.15,25281.0,174.41,176.17,173.84,175.15,25281.0
2015-06-29 10:30:00,175.06,175.15,174.1,174.1,26756.0,175.06,175.15,174.1,174.1,26756.0
2015-06-29 11:00:00,174.22,174.23,173.02,173.11,38073.0,174.22,174.23,173.02,173.11,38073.0
2015-06-29 11:30:00,173.1,173.12,172.08,172.7,41715.0,173.1,173.12,172.08,172.7,41715.0
2015-06-29 12:00:00,172.95,173.46,172.73,173.32,21113.0,172.95,173.46,172.73,173.32,21113.0
2015-06-29 12:30:00,173.28,173.79,172.96,173.42,17513.0,173.28,173.79,172.96,173.42,17513.0
2015-06-29 13:00:00,173.62,173.82,172.22,172.22,24153.0,173.62,173.82,172.22,172.22,24153.0
2015-06-29 13:30:00,172.45,172.77,172.12,172.77,19019.0,172.45,172.77,172.12,172.77,19019.0
2015-06-29 14:00:00,172.55,172.87,171.6,171.93,29953.0,172.55,172.87,171.6,171.93,29953.0
2015-06-29 14:30:00,171.71,172.64,171.44,172.41,26667.0,171.71,172.64,171.44,172.41,26667.0
2015-06-29 15:00:00,172.43,172.43,171.32,171.53,27274.0,172.43,172.43,171.32,171.53,27274.0
2015-06-29 15:30:00,171.52,171.67,170.47,170.75,83894.0,171.52,171.67,170.47,170.75,83894.0
2015-06-30 09:30:00,173.58,174.3,170.0,171.15,38928.0,173.58,174.3,170.0,171.15,38928.0
2015-06-30 10:00:00,170.47,170.95,169.27,170.62,26497.0,170.47,170.95,169.27,170.62,26497.0
2015-06-30 10:30:00,170.99,171.12,169.9,170.35,33018.0,170.99,171.12,169.9,170.35,33018.0
2015-06-30 11:00:00,170.56,171.29,170.15,170.46,44932.0,170.56,171.29,170.15,170.46,44932.0
2015-06-30 11:30:00,170.49,170.72,170.02,170.47,22530.0,170.49,170.72,170.02,170.47,22530.0
2015-06-30 12:00:00,170.63,171.03,170.18,170.76,39720.0,170.63,171.03,170.18,170.76,39720.0
2015-06-30 12:30:00,170.82,171.41,170.75,171.41,24716.0,170.82,171.41,170.75,171.41,24716.0
2015-06-30 13:00:00,171.42,171.87,171.16,171.87,23568.0,171.42,171.87,171.16,171.87,23568.0
2015-06-30 13:30:00,172.18,173.76,172.18,173.22,26291.0,172.18,173.76,172.18,173.22,26291.0
2015-06-30 14:00:00,173.0,173.94,172.59,172.74,23191.0,173.0,173.94,172.59,172.74,23191.0
2015-06-30 14:30:00,172.74,172.76,172.03,172.12,21062.0,172.74,172.76,172.03,172.12,21062.0
2015-06-30 15:00:00,172.18,173.51,171.97,173.25,44798.0,172.18,173.51,171.97,173.25,44798.0
2015-06-30 15:30:00,173.32,174.14,173.25,173.92,103777.0,173.32,174.14,173.25,173.92,103777.0
2015-07-01 09:30:00,175.87,176.02,173.34,174.47,53256.0,175.87,176.02,173.34,174.47,53256.0
2015-07-01 10:00:00,174.48,176.14,173.73,175.36,35408.0,174.48,176.14,173.73,175.36,35408.0
2015-07-01 10:30:00,175.2,175.54,173.41,174.43,45400.0,175.2,175.54,173.41,174.43,45400.0
2015-07-01 11:00:00,174.56,174.56,173.44,173.68,39117.0,174.56,174.56,173.44,173.68,39117.0
2015-07-01 11:30:00,173.77,174.55,173.46,174.17,25436.0,173.77,174.55,173.46,174.17,25436.0
2015-07-01 12:00:00,174.4,175.0,173.55,174.25,28848.0,174.4,175.0,173.55,174.25,28848.0
2015-07-01 12:30:00,174.06,174.36,172.87,173.14,19948.0,174.06,174.36,172.87,173.14,19948.0
2015-07-01 13:00:00,173.12,173.87,172.92,173.47,40102.0,173.12,173.87,172.92,173.47,40102.0
2015-07-01 13:30:00,173.69,174.32,172.91,172.91,23518.0,173.69,174.32,172.91,172.91,23518.0
2015-07-01 14:00:00,172.71,173.24,172.65,173.09,30804.0,172.71,173.24,172.65,173.09,30804.0
2015-07-01 14:30:00,173.05,173.2,172.62,172.92,18616.0,173.05,173.2,172.62,172.92,18616.0
2015-07-01 15:00:00,172.77,173.25,172.7,173.11,26499.0,172.77,173.25,172.7,173.11,26499.0
2015-07-01 15:30:00,173.12,173.2,172.57,172.93,66237.0,173.12,173.2,172.57,172.93,66237.0
2015-07-02 09:30:00,173.6,174.41,169.98,170.0,39417.0,173.6,174.41,169.98,170.0,39417.0
2015-07-02 10:00:00,170.28,171.2,169.49,170.3,53046.0,170.28,171.2,169.49,170.3,53046.0
2015-07-02 10:30:00,170.36,170.45,168.66,169.59,40333.0,170.36,170.45,168.66,169.59,40333.0
2015-07-02 11:00:00,169.7,169.99,168.5,169.99,47132.0,169.7,169.99,168.5,169.99,47132.0
2015-07-02 11:30:00,169.91,169.91,169.19,169.66,15100.0,169.91,169.91,169.19,169.66,15100.0
2015-07-02 12:00:00,169.61,169.75,169.04,169.23,16600.0,169.61,169.75,169.04,169.23,16600.0
2015-07-02 12:30:00,169.23,169.46,169.02,169.13,26754.0,169.23,169.46,169.02,169.13,26754.0
2015-07-02 13:00:00,169.04,169.62,168.89,169.51,10800.0,169.04,169.62,168.89,169.51,10800.0
2015-07-02 13:30:00,169.42,169.75,169.12,169.24,41212.0,169.42,169.75,169.12,169.24,41212.0
2015-07-02 14:00:00,169.21,169.65,168.94,169.65,13493.0,169.21,169.65,168.94,169.65,13493.0
2015-07-02 14:30:00,169.65,169.66,169.32,169.46,31020.0,169.65,169.66,169.32,169.46,31020.0
2015-07-02 15:00:00,169.63,170.06,169.16,169.91,28257.0,169.63,170.06,169.16,169.91,28257.0
2015-07-02 15:30:00,169.85,170.45,169.85,170.11,65290.0,169.85,170.45,169.85,170.11,65290.0
2015-07-06 09:30:00,169.21,171.6,168.31,170.67,46663.0,169.21,171.6,168.31,170.67,46663.0
2015-07-06 10:00:00,171.0,171.83,170.47,171.7,26830.0,171.0,171.83,170.47,171.7,26830.0
2015-07-06 10:30:00,171.74,172.15,170.51,170.51,39305.0,171.74,172.15,170.51,170.51,39305.0
2015-07-06 11:00:00,170.85,170.9,170.02,170.14,17416.0,170.85,170.9,170.02,170.14,17416.0
2015-07-06 11:30:00,170.1,170.62,169.85,170.3,33412.0,170.1,170.62,169.85,170.3,33412.0
2015-07-06 12:00:00,170.3,170.6,170.07,170.49,27860.0,170.3,170.6,170.07,170.49,27860.0
2015-07-06 12:30:00,170.5,170.5,170.18,170.29,10200.0,170.5,170.5,170.18,170.29,10200.0
2015-07-06 13:00:00,170.34,170.48,170.0,170.48,29646.0,170.34,170.48,170.0,170.48,29646.0
2015-07-06 13:30:00,170.48,170.5,169.2,169.3,10874.0,170.48,170.5,169.2,169.3,10874.0
2015-07-06 14:00:00,169.3,170.03,168.97,169.32,12506.0,169.3,170.03,168.97,169.32,12506.0
2015-07-06 14:30:00,169.58,170.22,169.37,169.92,18406.0,169.58,170.22,169.37,169.92,18406.0
2015-07-06 15:00:00,169.83,170.6,169.8,170.41,20673.0,169.83,170.6,169.8,170.41,20673.0
2015-07-06 15:30:00,170.5,171.16,170.29,170.88,62244.0,170.5,171.16,170.29,170.88,62244.0
2015-07-07 09:30:00,171.46,172.18,170.42,171.5,44300.0,171.46,172.18,170.42,171.5,44300.0
2015-07-07 10:00:00,171.5,172.1,170.88,171.66,33286.0,171.5,172.1,170.88,171.66,33286.0
2015-07-07 10:30:00,171.74,171.77,170.5,171.26,43583.0,171.74,171.77,170.5,171.26,43583.0
2015-07-07 11:00:00,171.11,171.47,170.6,170.63,31929.0,171.11,171.47,170.6,170.63,31929.0
2015-07-07 11:30:00,170.72,171.2,169.91,171.0,22583.0,170.72,171.2,169.91,171.0,22583.0
2015-07-07 12:00:00,171.0,171.23,170.71,171.1,24111.0,171.0,171.23,170.71,171.1,24111.0
2015-07-07 12:30:00,171.07,171.62,170.94,171.62,21561.0,171.07,171.62,170.94,171.62,21561.0
2015-07-07 13:00:00,171.46,172.12,171.07,171.86,28578.0,171.46,172.12,171.07,171.86,28578.0
2015-07-07 13:30:00,171.89,172.27,171.69,172.12,19421.0,171.89,172.27,171.69,172.12,19421.0
2015-07-07 14:00:00,172.14,172.16,171.02,171.33,28171.0,172.14,172.16,171.02,171.33,28171.0
2015-07-07 14:30:00,171.22,172.15,171.0,171.81,42174.0,171.22,172.15,171.0,171.81,42174.0
2015-07-07 15:00:00,171.81,171.98,170.66,170.9,36816.0,171.81,171.98,170.66,170.9,36816.0
2015-07-07 15:30:00,170.89,171.3,169.64,170.78,112257.0,170.89,171.3,169.64,170.78,112257.0
2015-07-08 09:30:00,169.49,171.07,169.11,169.85,45355.0,169.49,171.07,169.11,169.85,45355.0
2015-07-08 10:00:00,169.56,169.56,168.28,168.47,18451.0,169.56,169.56,168.28,168.47,18451.0
2015-07-08 10:30:00,167.94,169.0,167.01,168.64,32621.0,167.94,169.0,167.01,168.64,32621.0
2015-07-08 11:00:00,168.65,169.0,167.75,167.75,35567.0,168.65,169.0,167.75,167.75,35567.0
2015-07-08 11:30:00,167.74,168.49,167.02,167.13,11804.0,167.74,168.49,167.02,167.13,11804.0
2015-07-08 12:00:00,167.48,167.88,166.31,166.91,18462.0,167.48,167.88,166.31,166.91,18462.0
2015-07-08 12:30:00,166.73,167.05,165.53,166.92,17509.0,166.73,167.05,165.53,166.92,17509.0
2015-07-08 13:00:00,166.92,168.22,166.72,168.22,18765.0,166.92,168.22,166.72,168.22,18765.0
2015-07-08 13:30:00,168.03,168.08,167.4,167.85,15677.0,168.03,168.08,167.4,167.85,15677.0
2015-07-08 14:00:00,168.01,168.05,166.84,167.2,27787.0,168.01,168.05,166.84,167.2,27787.0
2015-07-08 14:30:00,167.05,167.18,165.75,166.08,20929.0,167.05,167.18,165.75,166.08,20929.0
2015-07-08 15:00:00,166.23,167.33,165.82,166.25,30803.0,166.23,167.33,165.82,166.25,30803.0
2015-07-08 15:30:00,166.07,166.62,165.71,166.3,104776.0,166.07,166.62,165.71,166.3,104776.0
2015-07-09 09:30:00,168.81,169.7,167.17,169.28,41645.0,168.81,169.7,167.17,169.28,41645.0
2015-07-09 10:00:00,169.38,170.11,168.42,168.46,27195.0,169.38,170.11,168.42,168.46,27195.0
2015-07-09 10:30:00,168.46,168.68,167.87,168.24,25498.0,168.46,168.68,167.87,168.24,25498.0
2015-07-09 11:00:00,168.42,168.62,168.03,168.07,35552.0,168.42,168.62,168.03,168.07,35552.0
2015-07-09 11:30:00,168.18,168.25,167.1,167.39,14514.0,168.18,168.25,167.1,167.39,14514.0
2015-07-09 12:00:00,167.43,168.01,167.34,167.92,9875.0,167.43,168.01,167.34,167.92,9875.0
2015-07-09 12:30:00,167.89,168.21,167.52,167.7,20009.0,167.89,168.21,167.52,167.7,20009.0
2015-07-09 13:00:00,167.76,167.95,167.45,167.62,25566.0,167.76,167.95,167.45,167.62,25566.0
2015-07-09 13:30:00,167.66,168.18,167.49,167.98,19016.0,167.66,168.18,167.49,167.98,19016.0
2015-07-09 14:00:00,167.99,167.99,166.99,167.11,13337.0,167.99,167.99,166.99,167.11,13337.0
2015-07-09 14:30:00,167.19,167.78,166.74,167.78,16970.0,167.19,167.78,166.74,167.78,16970.0
2015-07-09 15:00:00,167.73,167.95,167.43,167.47,20100.0,167.73,167.95,167.43,167.47,20100.0
2015-07-09 15:30:00,167.43,168.2,167.27,167.7,56376.0,167.43,168.2,167.27,167.7,56376.0
2015-07-10 09:30:00,171.26,172.55,169.84,169.84,20397.0,171.26,172.55,169.84,169.84,20397.0
2015-07-10 10:00:00,169.84,171.69,169.44,171.62,15353.0,169.84,171.69,169.44,171.62,15353.0
2015-07-10 10:30:00,171.83,171.94,169.96,171.19,28838.0,171.83,171.94,169.96,171.19,28838.0
2015-07-10 11:00:00,171.21,172.3,171.21,171.71,20086.0,171.21,172.3,171.21,171.71,20086.0
2015-07-10 11:30:00,171.78,171.84,170.86,170.86,24319.0,171.78,171.84,170.86,170.86,24319.0
2015-07-10 12:00:00,170.82,171.7,170.75,171.29,26425.0,170.82,171.7,170.75,171.29,26425.0
2015-07-10 12:30:00,171.55,171.77,170.75,171.08,12750.0,171.55,171.77,170.75,171.08,12750.0
2015-07-10 13:00:00,171.16,171.48,170.75,171.18,47050.0,171.16,171.48,170.75,171.18,47050.0
2015-07-10 13:30:00,171.11,171.5,170.86,171.32,35581.0,171.11,171.5,170.86,171.32,35581.0
2015-07-10 14:00:00,171.22,171.81,171.17,171.68,13407.0,171.22,171.81,171.17,171.68,13407.0
2015-07-10 14:30:00,171.59,172.38,171.59,172.05,13688.0,171.59,172.38,171.59,172.05,13688.0
2015-07-10 15:00:00,172.05,172.32,171.9,171.98,13927.0,172.05,172.32,171.9,171.98,13927.0
2015-07-10 15:30:00,171.95,172.18,171.54,171.62,42460.0,171.95,172.18,171.54,171.62,42460.0
2015-07-13 09:30:00,172.91,173.54,171.12,172.93,14656.0,172.91,173.54,171.12,172.93,14656.0
2015-07-13 10:00:00,173.04,174.29,172.67,173.73,44717.0,173.04,174.29,172.67,173.73,44717.0
2015-07-13 10:30:00,173.57,174.1,172.91,173.77,13920.0,173.57,174.1,172.91,173.77,13920.0
2015-07-13 11:00:00,173.91,174.11,172.69,172.86,14894.0,173.91,174.11,172.69,172.86,14894.0
2015-07-13 11:30:00,172.59,173.2,172.55,172.69,12468.0,172.59,173.2,172.55,172.69,12468.0
2015-07-13 12:00:00,172.82,172.82,171.71,172.26,22078.0,172.82,172.82,171.71,172.26,22078.0
2015-07-13 12:30:00,172.04,172.15,171.44,171.74,11720.0,172.04,172.15,171.44,171.74,11720.0
2015-07-13 13:00:00,171.81,172.06,171.41,171.61,24222.0,171.81,172.06,171.41,171.61,24222.0
2015-07-13 13:30:00,171.56,171.81,171.0,171.37,25782.0,171.56,171.81,171.0,171.37,25782.0
2015-07-13 14:00:00,171.4,171.94,171.18,171.62,11635.0,171.4,171.94,171.18,171.62,11635.0
2015-07-13 14:30:00,171.53,171.74,171.05,171.71,22348.0,171.53,171.74,171.05,171.71,22348.0
2015-07-13 15:00:00,171.72,172.48,171.55,172.47,10100.0,171.72,172.48,171.55,172.47,10100.0
2015-07-13 15:30:00,172.43,172.44,172.02,172.12,23934.0,172.43,172.44,172.02,172.12,23934.0
2015-07-14 09:30:00,171.57,172.36,171.18,172.08,19971.0,171.57,172.36,171.18,172.08,19971.0
2015-07-14 10:00:00,172.11,173.03,172.06,172.47,32510.0,172.11,173.03,172.06,172.47,32510.0
2015-07-14 10:30:00,172.57,172.87,171.7,172.52,29887.0,172.57,172.87,171.7,172.52,29887.0
2015-07-14 11:00:00,172.56,174.1,172.33,173.74,19669.0,172.56,174.1,172.33,173.74,19669.0
2015-07-14 11:30:00,173.73,174.15,173.46,173.88,16205.0,173.73,174.15,173.46,173.88,16205.0
2015-07-14 12:00:00,173.77,174.12,173.25,173.32,16600.0,173.77,174.12,173.25,173.32,16600.0
2015-07-14 12:30:00,173.41,173.75,173.25,173.75,13153.0,173.41,173.75,173.25,173.75,13153.0
2015-07-14 13:00:00,173.59,174.21,173.59,173.83,11281.0,173.59,174.21,173.59,173.83,11281.0
2015-07-14 13:30:00,173.95,174.16,173.75,174.0,23555.0,173.95,174.16,173.75,174.0,23555.0
2015-07-14 14:00:00,173.88,174.04,173.48,173.55,29671.0,173.88,174.04,173.48,173.55,29671.0
2015-07-14 14:30:00,173.65,174.64,173.56,174.11,11572.0,173.65,174.64,173.56,174.11,11572.0
2015-07-14 15:00:00,174.26,174.59,174.12,174.43,51579.0,174.26,174.59,174.12,174.43,51579.0
2015-07-14 15:30:00,174.22,175.12,174.21,175.05,73232.0,174.22,175.12,174.21,175.05,73232.0
2015-07-15 09:30:00,175.42,179.9,175.0,179.9,54342.0,175.42,179.9,175.0,179.9,54342.0
2015-07-15 10:00:00,179.94,181.03,177.1,177.13,53881.0,179.94,181.03,177.1,177.13,53881.0
2015-07-15 10:30:00,177.1,178.1,176.81,176.99,35672.0,177.1,178.1,176.81,176.99,35672.0
2015-07-15 11:00:00,177.09,177.93,176.51,177.37,32029.0,177.09,177.93,176.51,177.37,32029.0
2015-07-15 11:30:00,177.14,177.49,176.54,177.34,31418.0,177.14,177.49,176.54,177.34,31418.0
2015-07-15 12:00:00,177.3,177.8,175.88,176.7,23468.0,177.3,177.8,175.88,176.7,23468.0
2015-07-15 12:30:00,176.7,176.83,175.27,176.45,21286.0,176.7,176.83,175.27,176.45,21286.0
2015-07-15 13:00:00,176.65,176.79,175.59,176.22,23082.0,176.65,176.79,175.59,176.22,23082.0
2015-07-15 13:30:00,176.23,176.31,175.65,175.73,23136.0,176.23,176.31,175.65,175.73,23136.0
2015-07-15 14:00:00,175.73,176.13,175.26,175.59,29439.0,175.73,176.13,175.26,175.59,29439.0
2015-07-15 14:30:00,175.54,175.74,174.71,175.16,19247.0,175.54,175.74,174.71,175.16,19247.0
2015-07-15 15:00:00,175.51,175.6,174.95,175.53,16930.0,175.51,175.6,174.95,175.53,16930.0
2015-07-15 15:30:00,175.7,176.55,175.52,176.38,57254.0,175.7,176.55,175.52,176.38,57254.0
2015-07-16 09:30:00,177.1,178.12,175.16,175.25,28923.0,177.1,178.12,175.16,175.25,28923.0
2015-07-16 10:00:00,175.21,176.13,174.38,174.76,44547.0,175.21,176.13,174.38,174.76,44547.0
2015-07-16 10:30:00,174.83,176.05,174.3,175.34,33316.0,174.83,176.05,174.3,175.34,33316.0
2015-07-16 11:00:00,175.56,175.57,174.82,175.17,30730.0,175.56,175.57,174.82,175.17,30730.0
2015-07-16 11:30:00,175.21,176.92,175.21,175.96,16369.0,175.21,176.92,175.21,175.96,16369.0
2015-07-16 12:00:00,175.7,176.92,175.7,176.42,28035.0,175.7,176.92,175.7,176.42,28035.0
2015-07-16 12:30:00,176.42,177.15,176.25,176.54,24881.0,176.42,177.15,176.25,176.54,24881.0
2015-07-16 13:00:00,176.4,176.91,175.91,176.62,25753.0,176.4,176.91,175.91,176.62,25753.0
2015-07-16 13:30:00,176.42,176.64,176.15,176.29,14009.0,176.42,176.64,176.15,176.29,14009.0
2015-07-16 14:00:00,176.29,177.69,176.29,177.29,22655.0,176.29,177.69,176.29,177.29,22655.0
2015-07-16 14:30:00,177.42,177.75,177.06,177.39,16990.0,177.42,177.75,177.06,177.39,16990.0
2015-07-16 15:00:00,177.31,178.12,176.9,177.6,24104.0,177.31,178.12,176.9,177.6,24104.0
2015-07-16 15:30:00,177.6,177.95,177.24,177.89,48901.0,177.6,177.95,177.24,177.89,48901.0
2015-07-17 09:30:00,178.69,178.87,177.36,178.86,16739.0,178.69,178.87,177.36,178.86,16739.0
2015-07-17 10:00:00,178.88,179.6,177.34,178.04,38798.0,178.88,179.6,177.34,178.04,38798.0
2015-07-17 10:30:00,177.91,177.99,176.84,177.53,43612.0,177.91,177.99,176.84,177.53,43612.0
2015-07-17 11:00:00,177.59,178.61,177.46,178.61,23317.0,177.59,178.61,177.46,178.61,23317.0
2015-07-17 11:30:00,178.63,179.12,178.4,178.66,13788.0,178.63,179.12,178.4,178.66,13788.0
2015-07-17 12:00:00,178.46,179.05,178.25,178.45,12668.0,178.46,179.05,178.25,178.45,12668.0
2015-07-17 12:30:00,178.33,178.54,177.55,178.03,9229.0,178.33,178.54,177.55,178.03,9229.0
2015-07-17 13:00:00,177.77,178.34,177.72,178.17,21807.0,177.77,178.34,177.72,178.17,21807.0
2015-07-17 13:30:00,178.17,178.24,177.82,177.9,11458.0,178.17,178.24,177.82,177.9,11458.0
2015-07-17 14:00:00,177.94,178.67,177.8,178.38,8260.0,177.94,178.67,177.8,178.38,8260.0
2015-07-17 14:30:00,178.38,178.7,178.22,178.42,10435.0,178.38,178.7,178.22,178.42,10435.0
2015-07-17 15:00:00,178.37,178.83,178.16,178.78,20737.0,178.37,178.83,178.16,178.78,20737.0
2015-07-17 15:30:00,178.71,179.31,178.59,179.09,50887.0,178.71,179.31,178.59,179.09,50887.0
2015-07-20 09:30:00,179.66,180.31,178.12,178.88,29862.0,179.66,180.31,178.12,178.88,29862.0
2015-07-20 10:00:00,178.88,179.01,177.24,177.64,32647.0,178.88,179.01,177.24,177.64,32647.0
2015-07-20 10:30:00,177.5,178.22,177.24,177.56,15998.0,177.5,178.22,177.24,177.56,15998.0
2015-07-20 11:00:00,177.59,178.07,177.5,177.67,33690.0,177.59,178.07,177.5,177.67,33690.0
2015-07-20 11:30:00,177.49,178.82,177.06,178.47,17713.0,177.49,178.82,177.06,178.47,17713.0
2015-07-20 12:00:00,178.45,178.45,177.58,177.99,20502.0,178.45,178.45,177.58,177.99,20502.0
2015-07-20 12:30:00,177.9,178.49,177.86,178.24,19783.0,177.9,178.49,177.86,178.24,19783.0
2015-07-20 13:00:00,178.17,178.79,177.97,178.36,25509.0,178.17,178.79,177.97,178.36,25509.0
2015-07-20 13:30:00,178.51,178.59,177.81,177.95,21904.0,178.51,178.59,177.81,177.95,21904.0
2015-07-20 14:00:00,177.89,178.46,177.63,178.24,13153.0,177.89,178.46,177.63,178.24,13153.0
2015-07-20 14:30:00,178.1,178.51,177.96,178.17,28719.0,178.1,178.51,177.96,178.17,28719.0
2015-07-20 15:00:00,178.23,178.43,177.8,177.95,12904.0,178.23,178.43,177.8,177.95,12904.0
2015-07-20 15:30:00,177.94,178.06,177.13,177.6,45757.0,177.94,178.06,177.13,177.6,45757.0
2015-07-21 09:30:00,177.54,179.37,176.65,177.0,11009.0,177.54,179.37,176.65,177.0,11009.0
2015-07-21 10:00:00,177.15,177.16,175.39,176.14,20601.0,177.15,177.16,175.39,176.14,20601.0
2015-07-21 10:30:00,176.02,176.16,175.35,175.99,11650.0,176.02,176.16,175.35,175.99,11650.0
2015-07-21 11:00:00,175.94,175.94,174.46,174.67,21203.0,175.94,175.94,174.46,174.67,21203.0
2015-07-21 11:30:00,174.67,175.71,174.44,175.64,15706.0,174.67,175.71,174.44,175.64,15706.0
2015-07-21 12:00:00,175.6,176.12,175.01,175.84,16517.0,175.6,176.12,175.01,175.84,16517.0
2015-07-21 12:30:00,176.01,176.41,175.0,175.17,18498.0,176.01,176.41,175.0,175.17,18498.0
2015-07-21 13:00:00,175.13,176.03,175.13,176.03,21206.0,175.13,176.03,175.13,176.03,21206.0
2015-07-21 13:30:00,176.08,176.19,175.62,176.02,12974.0,176.08,176.19,175.62,176.02,12974.0
2015-07-21 14:00:00,176.06,176.31,175.27,175.8,12829.0,176.06,176.31,175.27,175.8,12829.0
2015-07-21 14:30:00,175.76,175.84,175.08,175.24,13720.0,175.76,175.84,175.08,175.24,13720.0
2015-07-21 15:00:00,175.24,176.53,175.21,175.7,12888.0,175.24,176.53,175.21,175.7,12888.0
2015-07-21 15:30:00,175.7,175.92,174.83,175.19,46105.0,175.7,175.92,174.83,175.19,46105.0
2015-07-22 09:30:00,173.73,175.32,173.36,173.42,22111.0,173.73,175.32,173.36,173.42,22111.0
2015-07-22 10:00:00,173.4,175.53,173.32,174.9,33265.0,173.4,175.53,173.32,174.9,33265.0
2015-07-22 10:30:00,174.83,175.04,173.81,174.45,24735.0,174.83,175.04,173.81,174.45,24735.0
2015-07-22 11:00:00,174.5,174.75,173.9,174.12,14397.0,174.5,174.75,173.9,174.12,14397.0
2015-07-22 11:30:00,174.31,175.16,174.14,174.6,12459.0,174.31,175.16,174.14,174.6,12459.0
2015-07-22 12:00:00,174.6,174.87,173.73,174.27,10199.0,174.6,174.87,173.73,174.27,10199.0
2015-07-22 12:30:00,174.36,174.66,173.34,174.28,10573.0,174.36,174.66,173.34,174.28,10573.0
2015-07-22 13:00:00,174.43,174.98,174.2,174.92,10105.0,174.43,174.98,174.2,174.92,10105.0
2015-07-22 13:30:00,174.95,175.1,174.72,175.1,5828.0,174.95,175.1,174.72,175.1,5828.0
2015-07-22 14:00:00,175.07,175.39,174.85,174.88,4970.0,175.07,175.39,174.85,174.88,4970.0
2015-07-22 14:30:00,175.0,175.46,174.99,175.14,7558.0,175.0,175.46,174.99,175.14,7558.0
2015-07-22 15:00:00,175.24,175.5,174.18,174.18,15859.0,175.24,175.5,174.18,174.18,15859.0
2015-07-22 15:30:00,174.19,174.83,174.19,174.6,35226.0,174.19,174.83,174.19,174.6,35226.0
2015-07-23 09:30:00,175.74,176.35,173.78,175.03,22442.0,175.74,176.35,173.78,175.03,22442.0
2015-07-23 10:00:00,175.15,176.45,175.1,176.45,10973.0,175.15,176.45,175.1,176.45,10973.0
2015-07-23 10:30:00,176.47,176.79,176.1,176.32,17735.0,176.47,176.79,176.1,176.32,17735.0
2015-07-23 11:00:00,176.25,176.85,175.89,176.52,24981.0,176.25,176.85,175.89,176.52,24981.0
2015-07-23 11:30:00,176.52,176.52,175.77,176.21,12304.0,176.52,176.52,175.77,176.21,12304.0
2015-07-23 12:00:00,176.11,176.19,175.01,175.12,9089.0,176.11,176.19,175.01,175.12,9089.0
2015-07-23 12:30:00,174.79,176.28,174.79,176.21,13950.0,174.79,176.28,174.79,176.21,13950.0
2015-07-23 13:00:00,176.1,176.22,175.46,175.57,9282.0,176.1,176.22,175.46,175.57,9282.0
2015-07-23 13:30:00,175.24,176.5,175.24,176.36,9953.0,175.24,176.5,175.24,176.36,9953.0
2015-07-23 14:00:00,176.23,176.31,174.73,175.19,16166.0,176.23,176.31,174.73,175.19,16166.0
2015-07-23 14:30:00,175.26,175.81,175.14,175.56,8935.0,175.26,175.81,175.14,175.56,8935.0
2015-07-23 15:00:00,175.55,175.95,174.6,175.92,11279.0,175.55,175.95,174.6,175.92,11279.0
2015-07-23 15:30:00,175.7,175.92,174.75,175.1,39418.0,175.7,175.92,174.75,175.1,39418.0
2015-07-24 09:30:00,174.11,175.61,173.15,174.8,25909.0,174.11,175.61,173.15,174.8,25909.0
2015-07-24 10:00:00,174.71,175.66,173.44,173.48,14260.0,174.71,175.66,173.44,173.48,14260.0
2015-07-24 10:30:00,173.31,173.9,173.21,173.6,6500.0,173.31,173.9,173.21,173.6,6500.0
2015-07-24 11:00:00,173.43,173.62,172.76,172.9,7609.0,173.43,173.62,172.76,172.9,7609.0
2015-07-24 11:30:00,173.09,173.44,172.79,173.04,14460.0,173.09,173.44,172.79,173.04,14460.0
2015-07-24 12:00:00,173.03,173.45,172.84,172.97,25098.0,173.03,173.45,172.84,172.97,25098.0
2015-07-24 12:30:00,172.78,172.96,172.3,172.42,6800.0,172.78,172.96,172.3,172.42,6800.0
2015-07-24 13:00:00,172.4,172.4,171.36,171.53,31110.0,172.4,172.4,171.36,171.53,31110.0
2015-07-24 13:30:00,171.49,171.79,170.04,171.59,25334.0,171.49,171.79,170.04,171.59,25334.0
2015-07-24 14:00:00,171.76,171.76,169.03,170.04,24664.0,171.76,171.76,169.03,170.04,24664.0
2015-07-24 14:30:00,170.31,170.49,169.19,169.74,16008.0,170.31,170.49,169.19,169.74,16008.0
2015-07-24 15:00:00,169.77,170.21,168.84,168.84,17740.0,169.77,170.21,168.84,168.84,17740.0
2015-07-24 15:30:00,169.02,169.97,168.68,169.31,79899.0,169.02,169.97,168.68,169.31,79899.0
2015-07-27 09:30:00,168.68,169.39,166.06,168.83,23275.0,168.68,169.39,166.06,168.83,23275.0
2015-07-27 10:00:00,169.04,169.25,167.52,168.57,54410.0,169.04,169.25,167.52,168.57,54410.0
2015-07-27 10:30:00,168.69,169.38,167.45,167.8,38856.0,168.69,169.38,167.45,167.8,38856.0
2015-07-27 11:00:00,167.73,167.79,165.72,165.72,51095.0,167.73,167.79,165.72,165.72,51095.0
2015-07-27 11:30:00,165.88,166.28,164.19,165.14,51354.0,165.88,166.28,164.19,165.14,51354.0
2015-07-27 12:00:00,164.97,166.09,164.07,165.42,30999.0,164.97,166.09,164.07,165.42,30999.0
2015-07-27 12:30:00,165.42,166.38,165.41,165.82,24020.0,165.42,166.38,165.41,165.82,24020.0
2015-07-27 13:00:00,165.85,166.14,165.34,165.98,27146.0,165.85,166.14,165.34,165.98,27146.0
2015-07-27 13:30:00,165.7,166.0,164.89,165.11,30538.0,165.7,166.0,164.89,165.11,30538.0
2015-07-27 14:00:00,165.13,166.16,164.7,165.99,35994.0,165.13,166.16,164.7,165.99,35994.0
2015-07-27 14:30:00,165.91,166.9,165.35,165.47,26949.0,165.91,166.9,165.35,165.47,26949.0
2015-07-27 15:00:00,165.47,166.64,165.4,165.92,48604.0,165.47,166.64,165.4,165.92,48604.0
2015-07-27 15:30:00,166.23,166.39,164.89,165.55,102247.0,166.23,166.39,164.89,165.55,102247.0
2015-07-28 09:30:00,157.0,162.98,152.02,159.95,258863.0,157.0,162.98,152.02,159.95,258863.0
2015-07-28 10:00:00,159.98,160.29,157.33,158.0,124441.0,159.98,160.29,157.33,158.0,124441.0
2015-07-28 10:30:00,158.09,160.18,156.79,159.14,87117.0,158.09,160.18,156.79,159.14,87117.0
2015-07-28 11:00:00,159.37,163.36,158.48,162.88,67933.0,159.37,163.36,158.48,162.88,67933.0
2015-07-28 11:30:00,162.84,165.31,162.71,164.53,172416.0,162.84,165.31,162.71,164.53,172416.0
2015-07-28 12:00:00,164.58,166.72,162.98,166.25,78842.0,164.58,166.72,162.98,166.25,78842.0
2015-07-28 12:30:00,166.26,168.55,165.5,168.55,43120.0,166.26,168.55,165.5,168.55,43120.0
2015-07-28 13:00:00,168.48,169.26,167.32,168.87,70629.0,168.48,169.26,167.32,168.87,70629.0
2015-07-28 13:30:00,169.11,169.37,166.79,168.13,67434.0,169.11,169.37,166.79,168.13,67434.0
2015-07-28 14:00:00,168.13,169.94,167.7,169.35,54097.0,168.13,169.94,167.7,169.35,54097.0
2015-07-28 14:30:00,169.34,169.88,167.84,168.5,43131.0,169.34,169.88,167.84,168.5,43131.0
2015-07-28 15:00:00,169.0,169.13,165.42,165.73,67713.0,169.0,169.13,165.42,165.73,67713.0
2015-07-28 15:30:00,165.75,167.02,165.46,165.95,146542.0,165.75,167.02,165.46,165.95,146542.0
2015-07-29 09:30:00,166.32,168.5,164.96,166.28,37700.0,166.32,168.5,164.96,166.28,37700.0
2015-07-29 10:00:00,166.45,166.85,165.09,165.29,26634.0,166.45,166.85,165.09,165.29,26634.0
2015-07-29 10:30:00,165.28,165.77,164.59,164.76,21501.0,165.28,165.77,164.59,164.76,21501.0
2015-07-29 11:00:00,164.81,165.56,164.17,164.76,13931.0,164.81,165.56,164.17,164.76,13931.0
2015-07-29 11:30:00,164.71,165.8,164.07,165.8,16087.0,164.71,165.8,164.07,165.8,16087.0
2015-07-29 12:00:00,165.97,166.26,165.71,166.24,25454.0,165.97,166.26,165.71,166.24,25454.0
2015-07-29 12:30:00,166.2,166.31,165.68,165.96,25379.0,166.2,166.31,165.68,165.96,25379.0
2015-07-29 13:00:00,165.86,166.0,165.11,165.25,24724.0,165.86,166.0,165.11,165.25,24724.0
2015-07-29 13:30:00,165.24,165.7,164.61,165.61,57984.0,165.24,165.7,164.61,165.61,57984.0
2015-07-29 14:00:00,165.64,166.15,165.18,166.15,20149.0,165.64,166.15,165.18,166.15,20149.0
2015-07-29 14:30:00,166.18,166.94,166.07,166.09,76306.0,166.18,166.94,166.07,166.09,76306.0
2015-07-29 15:00:00,166.13,167.66,165.99,167.65,54093.0,166.13,167.66,165.99,167.65,54093.0
2015-07-29 15:30:00,167.59,167.59,166.97,167.15,110729.0,167.59,167.59,166.97,167.15,110729.0
2015-07-30 09:30:00,166.1,166.1,161.9,162.26,28814.0,166.1,166.1,161.9,162.26,28814.0
2015-07-30 10:00:00,162.37,162.37,161.08,161.59,76670.0,162.37,162.37,161.08,161.59,76670.0
2015-07-30 10:30:00,161.75,161.83,158.79,158.91,52485.0,161.75,161.83,158.79,158.91,52485.0
2015-07-30 11:00:00,158.96,159.16,157.99,158.79,40920.0,158.96,159.16,157.99,158.79,40920.0
2015-07-30 11:30:00,158.95,161.11,158.86,160.17,29657.0,158.95,161.11,158.86,160.17,29657.0
2015-07-30 12:00:00,160.17,163.99,160.09,161.17,39145.0,160.17,163.99,160.09,161.17,39145.0
2015-07-30 12:30:00,161.31,163.18,161.13,162.8,43277.0,161.31,163.18,161.13,162.8,43277.0
2015-07-30 13:00:00,162.8,163.29,162.08,162.09,19432.0,162.8,163.29,162.08,162.09,19432.0
2015-07-30 13:30:00,162.22,163.29,162.16,162.68,21500.0,162.22,163.29,162.16,162.68,21500.0
2015-07-30 14:00:00,162.54,163.41,162.3,163.05,21551.0,162.54,163.41,162.3,163.05,21551.0
2015-07-30 14:30:00,162.95,163.25,162.45,162.93,22289.0,162.95,163.25,162.45,162.93,22289.0
2015-07-30 15:00:00,163.05,163.49,162.72,163.13,35102.0,163.05,163.49,162.72,163.13,35102.0
2015-07-30 15:30:00,163.1,163.41,162.58,162.78,86750.0,163.1,163.41,162.58,162.78,86750.0
2015-07-31 09:30:00,163.79,165.56,162.51,164.31,33196.0,163.79,165.56,162.51,164.31,33196.0
2015-07-31 10:00:00,164.4,167.59,164.39,166.53,108977.0,164.4,167.59,164.39,166.53,108977.0
2015-07-31 10:30:00,166.54,168.74,166.01,168.57,31928.0,166.54,168.74,166.01,168.57,31928.0
2015-07-31 11:00:00,168.69,168.69,167.71,167.9,35467.0,168.69,168.69,167.71,167.9,35467.0
2015-07-31 11:30:00,167.9,168.3,167.6,167.88,53770.0,167.9,168.3,167.6,167.88,53770.0
2015-07-31 12:00:00,167.89,168.37,167.52,167.98,36318.0,167.89,168.37,167.52,167.98,36318.0
2015-07-31 12:30:00,167.88,168.13,167.27,167.72,53277.0,167.88,168.13,167.27,167.72,53277.0
2015-07-31 13:00:00,167.7,168.15,167.66,167.78,48007.0,167.7,168.15,167.66,167.78,48007.0
2015-07-31 13:30:00,167.82,167.86,167.29,167.65,33337.0,167.82,167.86,167.29,167.65,33337.0
2015-07-31 14:00:00,167.61,169.05,167.61,168.82,51561.0,167.61,169.05,167.61,168.82,51561.0
2015-07-31 14:30:00,168.96,169.21,168.65,169.07,36233.0,168.96,169.21,168.65,169.07,36233.0
2015-07-31 15:00:00,169.02,169.45,168.35,168.52,48644.0,169.02,169.45,168.35,168.52,48644.0
2015-07-31 15:30:00,168.52,169.71,168.01,169.36,187196.0,168.52,169.71,168.01,169.36,187196.0
2015-08-03 09:30:00,170.04,170.06,167.84,169.85,32857.0,170.04,170.06,167.84,169.85,32857.0
2015-08-03 10:00:00,169.74,169.85,167.48,168.51,37908.0,169.74,169.85,167.48,168.51,37908.0
2015-08-03 10:30:00,168.65,168.65,167.16,167.42,31731.0,168.65,168.65,167.16,167.42,31731.0
2015-08-03 11:00:00,167.5,168.48,167.25,168.37,34965.0,167.5,168.48,167.25,168.37,34965.0
2015-08-03 11:30:00,168.28,168.37,167.51,167.95,48329.0,168.28,168.37,167.51,167.95,48329.0
2015-08-03 12:00:00,167.88,168.15,166.95,166.95,16847.0,167.88,168.15,166.95,166.95,16847.0
2015-08-03 12:30:00,166.93,166.95,164.4,164.53,26453.0,166.93,166.95,164.4,164.53,26453.0
2015-08-03 13:00:00,164.87,165.2,163.29,164.08,32220.0,164.87,165.2,163.29,164.08,32220.0
2015-08-03 13:30:00,164.03,164.15,163.2,163.8,28971.0,164.03,164.15,163.2,163.8,28971.0
2015-08-03 14:00:00,163.62,163.77,162.04,162.35,42592.0,163.62,163.77,162.04,162.35,42592.0
2015-08-03 14:30:00,162.5,163.54,162.35,162.98,34654.0,162.5,163.54,162.35,162.98,34654.0
2015-08-03 15:00:00,162.83,163.12,162.1,162.23,38221.0,162.83,163.12,162.1,162.23,38221.0
2015-08-03 15:30:00,162.22,163.52,162.12,163.22,79480.0,162.22,163.52,162.12,163.22,79480.0
2015-08-04 09:30:00,164.51,165.84,162.22,164.35,54460.0,164.51,165.84,162.22,164.35,54460.0
2015-08-04 10:00:00,164.15,165.27,163.76,164.39,39598.0,164.15,165.27,163.76,164.39,39598.0
2015-08-04 10:30:00,164.26,164.35,162.84,163.21,26365.0,164.26,164.35,162.84,163.21,26365.0
2015-08-04 11:00:00,163.33,163.83,162.95,163.63,13125.0,163.33,163.83,162.95,163.63,13125.0
2015-08-04 11:30:00,163.73,163.99,163.45,163.71,8990.0,163.73,163.99,163.45,163.71,8990.0
2015-08-04 12:00:00,163.71,164.52,163.56,163.78,17326.0,163.71,164.52,163.56,163.78,17326.0
2015-08-04 12:30:00,163.84,163.95,163.08,163.26,7058.0,163.84,163.95,163.08,163.26,7058.0
2015-08-04 13:00:00,163.34,164.67,163.32,164.14,32927.0,163.34,164.67,163.32,164.14,32927.0
2015-08-04 13:30:00,164.12,164.18,162.93,163.39,18453.0,164.12,164.18,162.93,163.39,18453.0
2015-08-04 14:00:00,163.4,163.9,162.93,163.81,9912.0,163.4,163.9,162.93,163.81,9912.0
2015-08-04 14:30:00,163.84,164.02,163.42,163.77,13299.0,163.84,164.02,163.42,163.77,13299.0
2015-08-04 15:00:00,163.84,163.89,163.09,163.17,12135.0,163.84,163.89,163.09,163.17,12135.0
2015-08-04 15:30:00,163.25,163.89,163.08,163.63,44542.0,163.25,163.89,163.08,163.63,44542.0
2015-08-05 09:30:00,165.33,168.69,165.33,167.21,37812.0,165.33,168.69,165.33,167.21,37812.0
2015-08-05 10:00:00,167.55,168.6,167.39,168.0,33377.0,167.55,168.6,167.39,168.0,33377.0
2015-08-05 10:30:00,168.09,170.03,168.09,169.95,23442.0,168.09,170.03,168.09,169.95,23442.0
2015-08-05 11:00:00,169.88,169.92,168.4,168.54,49526.0,169.88,169.92,168.4,168.54,49526.0
2015-08-05 11:30:00,168.74,168.76,167.3,167.47,22368.0,168.74,168.76,167.3,167.47,22368.0
2015-08-05 12:00:00,167.5,167.51,166.51,167.37,12353.0,167.5,167.51,166.51,167.37,12353.0
2015-08-05 12:30:00,167.37,168.49,167.11,167.55,23235.0,167.37,168.49,167.11,167.55,23235.0
2015-08-05 13:00:00,167.69,167.8,166.52,166.52,11088.0,167.69,167.8,166.52,166.52,11088.0
2015-08-05 13:30:00,166.52,166.58,165.53,165.98,25069.0,166.52,166.58,165.53,165.98,25069.0
2015-08-05 14:00:00,165.84,166.12,165.32,165.63,19962.0,165.84,166.12,165.32,165.63,19962.0
2015-08-05 14:30:00,165.75,167.71,165.64,166.63,8595.0,165.75,167.71,165.64,166.63,8595.0
2015-08-05 15:00:00,166.61,167.44,166.47,167.44,23756.0,166.61,167.44,166.47,167.44,23756.0
2015-08-05 15:30:00,167.28,167.4,166.11,166.53,37106.0,167.28,167.4,166.11,166.53,37106.0
2015-08-06 09:30:00,167.41,167.5,165.08,165.98,28512.0,167.41,167.5,165.08,165.98,28512.0
2015-08-06 10:00:00,165.74,166.76,164.65,164.86,24262.0,165.74,166.76,164.65,164.86,24262.0
2015-08-06 10:30:00,164.81,164.81,163.37,163.66,22778.0,164.81,164.81,163.37,163.66,22778.0
2015-08-06 11:00:00,163.5,163.5,161.73,161.77,18620.0,163.5,163.5,161.73,161.77,18620.0
2015-08-06 11:30:00,161.97,161.98,158.76,159.42,29281.0,161.97,161.98,158.76,159.42,29281.0
2015-08-06 12:00:00,158.91,160.28,158.42,160.06,20291.0,158.91,160.28,158.42,160.06,20291.0
2015-08-06 12:30:00,160.05,160.55,159.1,159.64,16587.0,160.05,160.55,159.1,159.64,16587.0
2015-08-06 13:00:00,159.44,159.58,158.64,159.58,40263.0,159.44,159.58,158.64,159.58,40263.0
2015-08-06 13:30:00,159.72,160.87,159.52,159.79,21730.0,159.72,160.87,159.52,159.79,21730.0
2015-08-06 14:00:00,159.3,159.98,159.01,159.97,21374.0,159.3,159.98,159.01,159.97,21374.0
2015-08-06 14:30:00,159.78,160.0,159.31,159.52,26415.0,159.78,160.0,159.31,159.52,26415.0
2015-08-06 15:00:00,159.35,159.84,159.0,159.24,28422.0,159.35,159.84,159.0,159.24,28422.0
2015-08-06 15:30:00,159.08,160.17,158.66,159.61,109677.0,159.08,160.17,158.66,159.61,109677.0
2015-08-07 09:30:00,158.65,161.39,155.56,161.11,34268.0,158.65,161.39,155.56,161.11,34268.0
2015-08-07 10:00:00,160.63,161.2,159.44,159.62,16621.0,160.63,161.2,159.44,159.62,16621.0
2015-08-07 10:30:00,159.84,162.78,159.83,161.89,43867.0,159.84,162.78,159.83,161.89,43867.0
2015-08-07 11:00:00,162.17,163.45,161.46,162.37,57862.0,162.17,163.45,161.46,162.37,57862.0
2015-08-07 11:30:00,162.51,162.54,160.34,160.68,36561.0,162.51,162.54,160.34,160.68,36561.0
2015-08-07 12:00:00,160.8,163.08,160.73,162.79,51715.0,160.8,163.08,160.73,162.79,51715.0
2015-08-07 12:30:00,161.81,163.39,161.81,162.84,23363.0,161.81,163.39,161.81,162.84,23363.0
2015-08-07 13:00:00,163.01,163.01,161.24,161.37,24654.0,163.01,163.01,161.24,161.37,24654.0
2015-08-07 13:30:00,161.11,163.46,161.07,162.67,21206.0,161.11,163.46,161.07,162.67,21206.0
2015-08-07 14:00:00,162.67,163.4,161.96,163.4,25147.0,162.67,163.4,161.96,163.4,25147.0
2015-08-07 14:30:00,163.44,164.92,163.06,164.79,27859.0,163.44,164.92,163.06,164.79,27859.0
2015-08-07 15:00:00,164.57,165.19,163.83,165.08,50292.0,164.57,165.19,163.83,165.08,50292.0
2015-08-07 15:30:00,165.16,165.68,164.37,164.84,70526.0,165.16,165.68,164.37,164.84,70526.0
2015-08-10 09:30:00,166.66,168.94,166.3,167.81,28721.0,166.66,168.94,166.3,167.81,28721.0
2015-08-10 10:00:00,167.53,167.91,165.44,165.89,19663.0,167.53,167.91,165.44,165.89,19663.0
2015-08-10 10:30:00,165.84,165.89,164.41,165.36,24858.0,165.84,165.89,164.41,165.36,24858.0
2015-08-10 11:00:00,165.58,165.71,164.31,164.31,23167.0,165.58,165.71,164.31,164.31,23167.0
2015-08-10 11:30:00,164.15,164.85,163.8,164.51,9902.0,164.15,164.85,163.8,164.51,9902.0
2015-08-10 12:00:00,164.48,164.61,164.31,164.61,5100.0,164.48,164.61,164.31,164.61,5100.0
2015-08-10 12:30:00,164.59,165.11,164.5,164.96,14747.0,164.59,165.11,164.5,164.96,14747.0
2015-08-10 13:00:00,164.77,165.76,164.77,165.63,9367.0,164.77,165.76,164.77,165.63,9367.0
2015-08-10 13:30:00,165.64,166.49,165.48,165.89,8270.0,165.64,166.49,165.48,165.89,8270.0
2015-08-10 14:00:00,165.77,165.89,164.97,164.98,27110.0,165.77,165.89,164.97,164.98,27110.0
2015-08-10 14:30:00,164.82,164.87,163.85,164.0,21164.0,164.82,164.87,163.85,164.0,21164.0
2015-08-10 15:00:00,163.97,165.12,163.97,164.53,16253.0,163.97,165.12,163.97,164.53,16253.0
2015-08-10 15:30:00,164.78,165.15,164.52,164.75,25465.0,164.78,165.15,164.52,164.75,25465.0
2015-08-11 09:30:00,163.27,166.87,162.66,164.37,17390.0,163.27,166.87,162.66,164.37,17390.0
2015-08-11 10:00:00,164.06,164.25,162.55,163.41,21817.0,164.06,164.25,162.55,163.41,21817.0
2015-08-11 10:30:00,163.2,164.61,162.52,164.17,24265.0,163.2,164.61,162.52,164.17,24265.0
2015-08-11 11:00:00,164.04,164.04,162.1,162.21,40022.0,164.04,164.04,162.1,162.21,40022.0
2015-08-11 11:30:00,162.42,163.32,161.9,162.34,22330.0,162.42,163.32,161.9,162.34,22330.0
2015-08-11 12:00:00,162.11,163.02,161.72,162.46,12104.0,162.11,163.02,161.72,162.46,12104.0
2015-08-11 12:30:00,162.97,162.99,162.24,162.54,11347.0,162.97,162.99,162.24,162.54,11347.0
2015-08-11 13:00:00,162.31,162.81,162.21,162.27,12412.0,162.31,162.81,162.21,162.27,12412.0
2015-08-11 13:30:00,162.63,163.01,161.95,162.86,16081.0,162.63,163.01,161.95,162.86,16081.0
2015-08-11 14:00:00,163.0,164.05,163.0,163.06,8829.0,163.0,164.05,163.0,163.06,8829.0
2015-08-11 14:30:00,163.01,164.32,162.96,164.14,24636.0,163.01,164.32,162.96,164.14,24636.0
2015-08-11 15:00:00,163.92,164.23,163.44,164.21,15239.0,163.92,164.23,163.44,164.21,15239.0
2015-08-11 15:30:00,164.21,165.21,164.2,165.16,96093.0,164.21,165.21,164.2,165.16,96093.0
2015-08-12 09:30:00,162.49,164.7,161.81,164.24,24152.0,162.49,164.7,161.81,164.24,24152.0
2015-08-12 10:00:00,163.98,165.31,162.23,163.21,47857.0,163.98,165.31,162.23,163.21,47857.0
2015-08-12 10:30:00,163.33,163.69,162.0,162.94,56468.0,163.33,163.69,162.0,162.94,56468.0
2015-08-12 11:00:00,163.15,163.71,162.42,163.2,43296.0,163.15,163.71,162.42,163.2,43296.0
2015-08-12 11:30:00,163.06,163.14,160.81,161.27,20288.0,163.06,163.14,160.81,161.27,20288.0
2015-08-12 12:00:00,161.31,163.24,160.74,162.05,37834.0,161.31,163.24,160.74,162.05,37834.0
2015-08-12 12:30:00,162.06,162.92,162.06,162.44,12825.0,162.06,162.92,162.06,162.44,12825.0
2015-08-12 13:00:00,162.43,162.77,162.19,162.57,51157.0,162.43,162.77,162.19,162.57,51157.0
2015-08-12 13:30:00,162.51,164.54,162.51,164.22,11276.0,162.51,164.54,162.51,164.22,11276.0
2015-08-12 14:00:00,164.23,164.5,162.38,162.38,19467.0,164.23,164.5,162.38,162.38,19467.0
2015-08-12 14:30:00,162.56,164.41,162.22,163.81,23861.0,162.56,164.41,162.22,163.81,23861.0
2015-08-12 15:00:00,163.75,164.31,163.25,163.81,22176.0,163.75,164.31,163.25,163.81,22176.0
2015-08-12 15:30:00,164.0,164.66,163.81,164.11,59195.0,164.0,164.66,163.81,164.11,59195.0
2015-08-13 09:30:00,164.9,165.17,163.63,164.07,21482.0,164.9,165.17,163.63,164.07,21482.0
2015-08-13 10:00:00,164.05,165.49,163.47,165.35,18102.0,164.05,165.49,163.47,165.35,18102.0
2015-08-13 10:30:00,164.85,165.28,164.2,164.67,27068.0,164.85,165.28,164.2,164.67,27068.0
2015-08-13 11:00:00,164.46,165.47,163.8,164.93,10919.0,164.46,165.47,163.8,164.93,10919.0
2015-08-13 11:30:00,165.06,166.22,164.78,165.88,7000.0,165.06,166.22,164.78,165.88,7000.0
2015-08-13 12:00:00,165.99,166.64,165.6,166.45,7045.0,165.99,166.64,165.6,166.45,7045.0
2015-08-13 12:30:00,166.64,166.79,165.93,166.44,7892.0,166.64,166.79,165.93,166.44,7892.0
2015-08-13 13:00:00,166.13,166.62,165.33,165.74,8702.0,166.13,166.62,165.33,165.74,8702.0
2015-08-13 13:30:00,165.77,165.9,165.0,165.31,9060.0,165.77,165.9,165.0,165.31,9060.0
2015-08-13 14:00:00,165.28,165.86,165.19,165.3,13236.0,165.28,165.86,165.19,165.3,13236.0
2015-08-13 14:30:00,165.3,165.72,165.14,165.47,19854.0,165.3,165.72,165.14,165.47,19854.0
2015-08-13 15:00:00,165.58,165.58,164.68,164.89,22840.0,165.58,165.58,164.68,164.89,22840.0
2015-08-13 15:30:00,164.98,165.25,164.1,164.88,62014.0,164.98,165.25,164.1,164.88,62014.0
2015-08-14 09:30:00,164.33,165.6,163.46,164.62,11942.0,164.33,165.6,163.46,164.62,11942.0
2015-08-14 10:00:00,164.42,164.9,163.85,163.85,9608.0,164.42,164.9,163.85,163.85,9608.0
2015-08-14 10:30:00,164.07,164.59,163.41,163.5,21828.0,164.07,164.59,163.41,163.5,21828.0
2015-08-14 11:00:00,163.48,163.76,162.82,162.89,22107.0,163.48,163.76,162.82,162.89,22107.0
2015-08-14 11:30:00,162.84,163.74,162.44,163.73,15739.0,162.84,163.74,162.44,163.73,15739.0
2015-08-14 12:00:00,163.97,164.42,162.93,163.3,17911.0,163.97,164.42,162.93,163.3,17911.0
2015-08-14 12:30:00,163.41,163.81,163.1,163.81,6666.0,163.41,163.81,163.1,163.81,6666.0
2015-08-14 13:00:00,163.99,164.78,163.91,164.08,8423.0,163.99,164.78,163.91,164.08,8423.0
2015-08-14 13:30:00,164.33,164.99,163.37,163.68,7320.0,164.33,164.99,163.37,163.68,7320.0
2015-08-14 14:00:00,163.95,164.66,163.48,163.8,9804.0,163.95,164.66,163.48,163.8,9804.0
2015-08-14 14:30:00,163.82,164.97,163.55,164.97,15253.0,163.82,164.97,163.55,164.97,15253.0
2015-08-14 15:00:00,165.01,165.43,164.72,164.75,12875.0,165.01,165.43,164.72,164.75,12875.0
2015-08-14 15:30:00,164.75,165.13,164.56,164.9,43875.0,164.75,165.13,164.56,164.9,43875.0
2015-08-17 09:30:00,163.74,165.03,162.3,163.94,11203.0,163.74,165.03,162.3,163.94,11203.0
2015-08-17 10:00:00,164.01,166.4,163.71,166.31,10400.0,164.01,166.4,163.71,166.31,10400.0
2015-08-17 10:30:00,166.29,167.02,165.8,166.83,23069.0,166.29,167.02,165.8,166.83,23069.0
2015-08-17 11:00:00,166.8,167.45,165.87,166.0,23649.0,166.8,167.45,165.87,166.0,23649.0
2015-08-17 11:30:00,165.88,166.09,165.27,165.94,16648.0,165.88,166.09,165.27,165.94,16648.0
2015-08-17 12:00:00,165.94,166.96,165.82,166.78,17560.0,165.94,166.96,165.82,166.78,17560.0
2015-08-17 12:30:00,166.78,166.91,166.39,166.9,33388.0,166.78,166.91,166.39,166.9,33388.0
2015-08-17 13:00:00,166.98,167.34,166.72,167.24,20744.0,166.98,167.34,166.72,167.24,20744.0
2015-08-17 13:30:00,167.43,167.97,167.08,167.34,13760.0,167.43,167.97,167.08,167.34,13760.0
2015-08-17 14:00:00,167.27,167.65,167.18,167.5,17064.0,167.27,167.65,167.18,167.5,17064.0
2015-08-17 14:30:00,167.43,168.14,167.42,167.69,14544.0,167.43,168.14,167.42,167.69,14544.0
2015-08-17 15:00:00,167.89,168.31,167.45,168.11,13503.0,167.89,168.31,167.45,168.11,13503.0
2015-08-17 15:30:00,168.11,168.85,167.91,168.59,58845.0,168.11,168.85,167.91,168.59,58845.0
2015-08-18 09:30:00,168.68,169.37,166.84,168.86,28000.0,168.68,169.37,166.84,168.86,28000.0
2015-08-18 10:00:00,168.86,170.6,168.61,169.4,36859.0,168.86,170.6,168.61,169.4,36859.0
2015-08-18 10:30:00,169.48,170.47,168.62,170.44,17766.0,169.48,170.47,168.62,170.44,17766.0
2015-08-18 11:00:00,170.25,170.27,168.8,169.52,57557.0,170.25,170.27,168.8,169.52,57557.0
2015-08-18 11:30:00,169.57,170.81,169.57,170.59,20976.0,169.57,170.81,169.57,170.59,20976.0
2015-08-18 12:00:00,170.76,172.39,170.02,170.23,40090.0,170.76,172.39,170.02,170.23,40090.0
2015-08-18 12:30:00,170.16,171.44,170.16,170.23,33563.0,170.16,171.44,170.16,170.23,33563.0
2015-08-18 13:00:00,170.2,170.64,169.11,169.44,23598.0,170.2,170.64,169.11,169.44,23598.0
2015-08-18 13:30:00,169.56,170.23,168.7,169.12,18125.0,169.56,170.23,168.7,169.12,18125.0
2015-08-18 14:00:00,169.07,170.3,168.74,169.34,23528.0,169.07,170.3,168.74,169.34,23528.0
2015-08-18 14:30:00,169.41,170.16,168.92,169.0,19144.0,169.41,170.16,168.92,169.0,19144.0
2015-08-18 15:00:00,168.95,169.42,168.02,168.4,18850.0,168.95,169.42,168.02,168.4,18850.0
2015-08-18 15:30:00,168.43,168.79,167.39,167.69,27943.0,168.43,168.79,167.39,167.69,27943.0
2015-08-19 09:30:00,166.63,168.9,164.99,167.51,22241.0,166.63,168.9,164.99,167.51,22241.0
2015-08-19 10:00:00,167.09,168.12,166.24,166.5,10569.0,167.09,168.12,166.24,166.5,10569.0
2015-08-19 10:30:00,166.08,166.31,164.74,164.9,8118.0,166.08,166.31,164.74,164.9,8118.0
2015-08-19 11:00:00,164.97,166.01,164.86,165.02,8939.0,164.97,166.01,164.86,165.02,8939.0
2015-08-19 11:30:00,164.86,166.24,164.65,165.46,8610.0,164.86,166.24,164.65,165.46,8610.0
2015-08-19 12:00:00,165.48,166.52,165.48,166.3,5985.0,165.48,166.52,165.48,166.3,5985.0
2015-08-19 12:30:00,166.09,166.96,165.73,166.43,7800.0,166.09,166.96,165.73,166.43,7800.0
2015-08-19 13:00:00,166.58,167.49,166.58,166.7,5800.0,166.58,167.49,166.58,166.7,5800.0
2015-08-19 13:30:00,166.68,167.77,166.62,167.03,8100.0,166.68,167.77,166.62,167.03,8100.0
2015-08-19 14:00:00,167.13,168.2,167.13,167.46,9790.0,167.13,168.2,167.13,167.46,9790.0
2015-08-19 14:30:00,167.6,168.08,166.97,167.25,16543.0,167.6,168.08,166.97,167.25,16543.0
2015-08-19 15:00:00,167.25,168.74,166.96,168.12,27680.0,167.25,168.74,166.96,168.12,27680.0
2015-08-19 15:30:00,168.03,168.47,167.59,167.7,50624.0,168.03,168.47,167.59,167.7,50624.0
2015-08-20 09:30:00,168.27,170.44,167.45,167.78,17370.0,168.27,170.44,167.45,167.78,17370.0
2015-08-20 10:00:00,167.36,167.81,166.49,166.75,23012.0,167.36,167.81,166.49,166.75,23012.0
2015-08-20 10:30:00,166.8,168.17,166.52,167.67,18653.0,166.8,168.17,166.52,167.67,18653.0
2015-08-20 11:00:00,167.49,168.2,166.89,167.73,14923.0,167.49,168.2,166.89,167.73,14923.0
2015-08-20 11:30:00,167.7,168.21,167.49,168.18,11304.0,167.7,168.21,167.49,168.18,11304.0
2015-08-20 12:00:00,168.04,168.07,166.05,166.2,7800.0,168.04,168.07,166.05,166.2,7800.0
2015-08-20 12:30:00,166.36,166.48,164.88,164.88,11271.0,166.36,166.48,164.88,164.88,11271.0
2015-08-20 13:00:00,164.68,165.41,163.79,165.19,27100.0,164.68,165.41,163.79,165.19,27100.0
2015-08-20 13:30:00,165.12,166.03,164.86,164.98,16317.0,165.12,166.03,164.86,164.98,16317.0
2015-08-20 14:00:00,165.0,165.82,164.44,165.05,17795.0,165.0,165.82,164.44,165.05,17795.0
2015-08-20 14:30:00,164.58,164.59,163.57,163.85,11374.0,164.58,164.59,163.57,163.85,11374.0
2015-08-20 15:00:00,163.45,164.55,163.45,163.78,29142.0,163.45,164.55,163.45,163.78,29142.0
2015-08-20 15:30:00,163.79,164.18,162.46,162.66,97854.0,163.79,164.18,162.46,162.66,97854.0
2015-08-21 09:30:00,160.57,163.01,159.33,163.01,13563.0,160.57,163.01,159.33,163.01,13563.0
2015-08-21 10:00:00,162.97,163.51,161.16,161.65,29150.0,162.97,163.51,161.16,161.65,29150.0
2015-08-21 10:30:00,161.47,161.48,158.68,159.39,37267.0,161.47,161.48,158.68,159.39,37267.0
2015-08-21 11:00:00,159.55,159.55,157.19,158.44,36982.0,159.55,159.55,157.19,158.44,36982.0
2015-08-21 11:30:00,158.43,160.44,157.5,160.44,27138.0,158.43,160.44,157.5,160.44,27138.0
2015-08-21 12:00:00,159.94,160.71,158.49,159.75,27577.0,159.94,160.71,158.49,159.75,27577.0
2015-08-21 12:30:00,159.58,159.75,157.16,157.56,17752.0,159.58,159.75,157.16,157.56,17752.0
2015-08-21 13:00:00,157.52,158.85,157.24,158.85,8287.0,157.52,158.85,157.24,158.85,8287.0
2015-08-21 13:30:00,158.82,159.91,158.82,159.48,7905.0,158.82,159.91,158.82,159.48,7905.0
2015-08-21 14:00:00,159.7,160.1,159.01,159.55,29894.0,159.7,160.1,159.01,159.55,29894.0
2015-08-21 14:30:00,159.75,159.88,156.89,157.8,30577.0,159.75,159.88,156.89,157.8,30577.0
2015-08-21 15:00:00,157.32,157.87,155.6,157.87,40955.0,157.32,157.87,155.6,157.87,40955.0
2015-08-21 15:30:00,157.87,157.89,155.36,155.63,54209.0,157.87,157.89,155.36,155.63,54209.0
2015-08-24 09:30:00,143.64,157.47,141.06,156.36,93200.0,143.64,157.47,141.06,156.36,93200.0
2015-08-24 10:00:00,156.61,158.53,154.66,157.44,50916.0,156.61,158.53,154.66,157.44,50916.0
2015-08-24 10:30:00,157.47,160.9,156.32,160.63,59693.0,157.47,160.9,156.32,160.63,59693.0
2015-08-24 11:00:00,160.71,161.08,155.15,155.92,51872.0,160.71,161.08,155.15,155.92,51872.0
2015-08-24 11:30:00,156.18,160.41,156.01,159.47,28398.0,156.18,160.41,156.01,159.47,28398.0
2015-08-24 12:00:00,159.52,159.52,157.49,158.84,10813.0,159.52,159.52,157.49,158.84,10813.0
2015-08-24 12:30:00,158.8,160.05,157.46,158.81,16582.0,158.8,160.05,157.46,158.81,16582.0
2015-08-24 13:00:00,158.91,159.53,157.73,157.98,31772.0,158.91,159.53,157.73,157.98,31772.0
2015-08-24 13:30:00,157.98,158.21,156.65,156.99,27696.0,157.98,158.21,156.65,156.99,27696.0
2015-08-24 14:00:00,156.77,157.18,154.41,155.31,55351.0,156.77,157.18,154.41,155.31,55351.0
2015-08-24 14:30:00,155.24,157.01,152.29,152.83,57008.0,155.24,157.01,152.29,152.83,57008.0
2015-08-24 15:00:00,152.37,153.08,149.99,150.79,54461.0,152.37,153.08,149.99,150.79,54461.0
2015-08-24 15:30:00,150.81,154.13,150.01,150.44,80180.0,150.81,154.13,150.01,150.44,80180.0
2015-08-25 09:30:00,155.26,156.14,151.78,154.58,79215.0,155.26,156.14,151.78,154.58,79215.0
2015-08-25 10:00:00,154.67,154.67,151.41,151.83,49235.0,154.67,154.67,151.41,151.83,49235.0
2015-08-25 10:30:00,152.5,154.0,151.67,153.4,57808.0,152.5,154.0,151.67,153.4,57808.0
2015-08-25 11:00:00,153.63,156.33,153.61,155.38,42868.0,153.63,156.33,153.61,155.38,42868.0
2015-08-25 11:30:00,155.35,155.79,153.9,155.39,29503.0,155.35,155.79,153.9,155.39,29503.0
2015-08-25 12:00:00,155.24,155.65,154.92,155.34,16940.0,155.24,155.65,154.92,155.34,16940.0
2015-08-25 12:30:00,155.2,155.7,154.8,154.88,13332.0,155.2,155.7,154.8,154.88,13332.0
2015-08-25 13:00:00,154.65,155.49,153.77,153.86,23432.0,154.65,155.49,153.77,153.86,23432.0
2015-08-25 13:30:00,153.82,155.81,153.73,155.02,17472.0,153.82,155.81,153.73,155.02,17472.0
2015-08-25 14:00:00,155.02,156.12,154.54,156.05,44081.0,155.02,156.12,154.54,156.05,44081.0
2015-08-25 14:30:00,155.77,156.3,154.79,155.88,27218.0,155.77,156.3,154.79,155.88,27218.0
2015-08-25 15:00:00,155.65,156.13,154.41,154.41,26599.0,155.65,156.13,154.41,154.41,26599.0
2015-08-25 15:30:00,154.74,154.84,152.0,152.68,74736.0,154.74,154.84,152.0,152.68,74736.0
2015-08-26 09:30:00,156.82,158.2,153.07,154.57,18459.0,156.82,158.2,153.07,154.57,18459.0
2015-08-26 10:00:00,154.59,155.92,153.69,153.83,27662.0,154.59,155.92,153.69,153.83,27662.0
2015-08-26 10:30:00,154.47,155.25,153.15,154.05,40579.0,154.47,155.25,153.15,154.05,40579.0
2015-08-26 11:00:00,154.19,154.19,152.4,153.24,40888.0,154.19,154.19,152.4,153.24,40888.0
2015-08-26 11:30:00,153.3,154.16,151.78,153.98,42781.0,153.3,154.16,151.78,153.98,42781.0
2015-08-26 12:00:00,153.98,154.76,152.81,152.85,49766.0,153.98,154.76,152.81,152.85,49766.0
2015-08-26 12:30:00,152.95,153.07,151.39,152.72,13985.0,152.95,153.07,151.39,152.72,13985.0
2015-08-26 13:00:00,153.01,155.05,151.87,154.69,36535.0,153.01,155.05,151.87,154.69,36535.0
2015-08-26 13:30:00,154.69,156.21,154.21,155.85,26554.0,154.69,156.21,154.21,155.85,26554.0
2015-08-26 14:00:00,155.22,155.53,154.1,155.25,21787.0,155.22,155.53,154.1,155.25,21787.0
2015-08-26 14:30:00,155.08,156.58,154.84,156.15,17527.0,155.08,156.58,154.84,156.15,17527.0
2015-08-26 15:00:00,155.91,158.78,155.7,158.24,15812.0,155.91,158.78,155.7,158.24,15812.0
2015-08-26 15:30:00,158.35,159.72,157.9,159.48,52276.0,158.35,159.72,157.9,159.48,52276.0
2015-08-27 09:30:00,162.22,163.62,159.01,159.88,20401.0,162.22,163.62,159.01,159.88,20401.0
2015-08-27 10:00:00,159.9,162.22,159.39,161.55,45160.0,159.9,162.22,159.39,161.55,45160.0
2015-08-27 10:30:00,161.2,161.4,159.61,160.72,45032.0,161.2,161.4,159.61,160.72,45032.0
2015-08-27 11:00:00,160.67,161.52,159.14,159.79,24578.0,160.67,161.52,159.14,159.79,24578.0
2015-08-27 11:30:00,160.2,161.61,160.06,160.7,20844.0,160.2,161.61,160.06,160.7,20844.0
2015-08-27 12:00:00,160.78,161.66,159.65,159.86,11622.0,160.78,161.66,159.65,159.86,11622.0
2015-08-27 12:30:00,159.84,161.12,159.41,160.59,11578.0,159.84,161.12,159.41,160.59,11578.0
2015-08-27 13:00:00,160.33,161.48,160.0,161.02,6331.0,160.33,161.48,160.0,161.02,6331.0
2015-08-27 13:30:00,160.9,160.9,159.1,160.67,11784.0,160.9,160.9,159.1,160.67,11784.0
2015-08-27 14:00:00,160.33,160.34,158.0,158.03,13726.0,160.33,160.34,158.0,158.03,13726.0
2015-08-27 14:30:00,158.42,159.47,157.7,157.85,14760.0,158.42,159.47,157.7,157.85,14760.0
2015-08-27 15:00:00,157.95,158.52,156.29,158.51,22077.0,157.95,158.52,156.29,158.51,22077.0
2015-08-27 15:30:00,158.64,160.46,157.84,160.24,44618.0,158.64,160.46,157.84,160.24,44618.0
2015-08-28 09:30:00,159.4,161.2,159.39,160.36,17124.0,159.4,161.2,159.39,160.36,17124.0
2015-08-28 10:00:00,160.47,160.65,158.22,159.61,24055.0,160.47,160.65,158.22,159.61,24055.0
2015-08-28 10:30:00,159.02,159.62,158.28,158.9,19879.0,159.02,159.62,158.28,158.9,19879.0
2015-08-28 11:00:00,159.16,159.49,157.94,159.49,19351.0,159.16,159.49,157.94,159.49,19351.0
2015-08-28 11:30:00,159.17,159.89,158.45,158.45,21096.0,159.17,159.89,158.45,158.45,21096.0
2015-08-28 12:00:00,158.7,159.3,157.49,158.17,14808.0,158.7,159.3,157.49,158.17,14808.0
2015-08-28 12:30:00,158.16,159.75,157.42,158.88,16400.0,158.16,159.75,157.42,158.88,16400.0
2015-08-28 13:00:00,158.78,159.45,158.05,158.33,8300.0,158.78,159.45,158.05,158.33,8300.0
2015-08-28 13:30:00,158.24,159.61,158.05,159.26,13757.0,158.24,159.61,158.05,159.26,13757.0
2015-08-28 14:00:00,159.39,159.96,158.26,158.84,10700.0,159.39,159.96,158.26,158.84,10700.0
2015-08-28 14:30:00,158.86,160.5,158.86,159.97,13120.0,158.86,160.5,158.86,159.97,13120.0
2015-08-28 15:00:00,160.03,160.24,159.57,160.15,11277.0,160.03,160.24,159.57,160.15,11277.0
2015-08-28 15:30:00,160.01,160.68,159.46,160.56,78319.0,160.01,160.68,159.46,160.56,78319.0
2015-08-31 09:30:00,160.0,161.99,159.46,159.46,28159.0,160.0,161.99,159.46,159.46,28159.0
2015-08-31 10:00:00,159.16,159.53,158.04,159.49,29693.0,159.16,159.53,158.04,159.49,29693.0
2015-08-31 10:30:00,159.73,160.21,156.96,157.02,29641.0,159.73,160.21,156.96,157.02,29641.0
2015-08-31 11:00:00,157.19,157.43,155.15,155.16,49074.0,157.19,157.43,155.15,155.16,49074.0
2015-08-31 11:30:00,155.49,156.31,153.05,153.22,47019.0,155.49,156.31,153.05,153.22,47019.0
2015-08-31 12:00:00,153.15,154.5,152.73,153.54,33155.0,153.15,154.5,152.73,153.54,33155.0
2015-08-31 12:30:00,153.59,153.91,151.86,152.35,31615.0,153.59,153.91,151.86,152.35,31615.0
2015-08-31 13:00:00,152.34,154.68,151.73,152.87,47978.0,152.34,154.68,151.73,152.87,47978.0
2015-08-31 13:30:00,152.89,153.37,152.41,152.94,45586.0,152.89,153.37,152.41,152.94,45586.0
2015-08-31 14:00:00,153.06,153.36,152.57,152.75,33789.0,153.06,153.36,152.57,152.75,33789.0
2015-08-31 14:30:00,152.75,153.32,151.0,151.1,53884.0,152.75,153.32,151.0,151.1,53884.0
2015-08-31 15:00:00,151.2,152.13,150.21,150.71,49837.0,151.2,152.13,150.21,150.71,49837.0
2015-08-31 15:30:00,150.7,151.48,150.45,150.62,190648.0,150.7,151.48,150.45,150.62,190648.0
2015-09-01 09:30:00,148.43,150.57,148.01,149.52,42425.0,148.43,150.57,148.01,149.52,42425.0
2015-09-01 10:00:00,149.5,151.77,148.37,151.63,93011.0,149.5,151.77,148.37,151.63,93011.0
2015-09-01 10:30:00,151.66,153.45,149.71,149.84,72697.0,151.66,153.45,149.71,149.84,72697.0
2015-09-01 11:00:00,150.16,150.22,147.48,147.61,78383.0,150.16,150.22,147.48,147.61,78383.0
2015-09-01 11:30:00,147.67,149.34,147.31,148.5,56898.0,147.67,149.34,147.31,148.5,56898.0
2015-09-01 12:00:00,148.32,148.78,147.09,148.31,34046.0,148.32,148.78,147.09,148.31,34046.0
2015-09-01 12:30:00,148.35,148.78,146.65,146.65,47278.0,148.35,148.78,146.65,146.65,47278.0
2015-09-01 13:00:00,146.69,148.13,146.34,147.75,52015.0,146.69,148.13,146.34,147.75,52015.0
2015-09-01 13:30:00,147.76,148.17,146.42,146.79,35409.0,147.76,148.17,146.42,146.79,35409.0
2015-09-01 14:00:00,147.05,147.55,146.35,146.69,37004.0,147.05,147.55,146.35,146.69,37004.0
2015-09-01 14:30:00,146.9,148.47,146.89,147.39,39617.0,146.9,148.47,146.89,147.39,39617.0
2015-09-01 15:00:00,147.21,147.61,145.74,145.94,76735.0,147.21,147.61,145.74,145.94,76735.0
2015-09-01 15:30:00,145.77,146.11,144.09,144.61,178042.0,145.77,146.11,144.09,144.61,178042.0
2015-09-02 09:30:00,147.06,149.24,145.57,149.24,51338.0,147.06,149.24,145.57,149.24,51338.0
2015-09-02 10:00:00,149.24,151.86,149.16,150.78,63320.0,149.24,151.86,149.16,150.78,63320.0
2015-09-02 10:30:00,150.53,151.65,150.36,151.65,35849.0,150.53,151.65,150.36,151.65,35849.0
2015-09-02 11:00:00,151.66,152.32,150.61,152.13,22556.0,151.66,152.32,150.61,152.13,22556.0
2015-09-02 11:30:00,152.29,152.89,150.48,151.08,28241.0,152.29,152.89,150.48,151.08,28241.0
2015-09-02 12:00:00,151.25,151.26,149.25,150.26,29321.0,151.25,151.26,149.25,150.26,29321.0
2015-09-02 12:30:00,149.98,150.76,149.61,150.46,15342.0,149.98,150.76,149.61,150.46,15342.0
2015-09-02 13:00:00,150.85,150.97,149.88,150.72,11573.0,150.85,150.97,149.88,150.72,11573.0
2015-09-02 13:30:00,151.0,151.0,149.92,150.51,19302.0,151.0,151.0,149.92,150.51,19302.0
2015-09-02 14:00:00,150.67,152.0,150.17,151.47,17797.0,150.67,152.0,150.17,151.47,17797.0
2015-09-02 14:30:00,151.78,151.85,150.44,151.13,15944.0,151.78,151.85,150.44,151.13,15944.0
2015-09-02 15:00:00,151.12,151.87,151.12,151.84,30758.0,151.12,151.87,151.12,151.84,30758.0
2015-09-02 15:30:00,151.75,153.97,151.75,153.75,58761.0,151.75,153.97,151.75,153.75,58761.0
2015-09-03 09:30:00,154.77,159.99,153.83,153.83,40710.0,154.77,159.99,153.83,153.83,40710.0
2015-09-03 10:00:00,154.6,155.6,153.99,154.82,18087.0,154.6,155.6,153.99,154.82,18087.0
2015-09-03 10:30:00,155.17,155.18,153.22,154.02,32327.0,155.17,155.18,153.22,154.02,32327.0
2015-09-03 11:00:00,154.18,155.14,153.54,153.65,33369.0,154.18,155.14,153.54,153.65,33369.0
2015-09-03 11:30:00,153.6,155.06,152.84,153.22,10900.0,153.6,155.06,152.84,153.22,10900.0
2015-09-03 12:00:00,153.31,153.31,152.4,153.23,20934.0,153.31,153.31,152.4,153.23,20934.0
2015-09-03 12:30:00,153.07,153.14,151.7,151.96,5264.0,153.07,153.14,151.7,151.96,5264.0
2015-09-03 13:00:00,151.72,152.31,150.89,151.02,24085.0,151.72,152.31,150.89,151.02,24085.0
2015-09-03 13:30:00,151.04,151.45,150.33,150.33,13154.0,151.04,151.45,150.33,150.33,13154.0
2015-09-03 14:00:00,150.25,151.42,149.93,151.41,18895.0,150.25,151.42,149.93,151.41,18895.0
2015-09-03 14:30:00,151.4,151.85,150.9,151.2,14045.0,151.4,151.85,150.9,151.2,14045.0
2015-09-03 15:00:00,151.48,151.84,150.3,150.83,18936.0,151.48,151.84,150.3,150.83,18936.0
2015-09-03 15:30:00,150.52,150.66,149.73,149.96,34297.0,150.52,150.66,149.73,149.96,34297.0
2015-09-04 09:30:00,148.09,151.29,147.26,151.17,11994.0,148.09,151.29,147.26,151.17,11994.0
2015-09-04 10:00:00,151.1,151.27,149.88,151.27,10260.0,151.1,151.27,149.88,151.27,10260.0
2015-09-04 10:30:00,151.36,151.93,150.44,150.57,38045.0,151.36,151.93,150.44,150.57,38045.0
2015-09-04 11:00:00,150.99,150.99,149.8,150.37,5044.0,150.99,150.99,149.8,150.37,5044.0
2015-09-04 11:30:00,150.19,150.67,149.93,150.39,8307.0,150.19,150.67,149.93,150.39,8307.0
2015-09-04 12:00:00,150.3,150.59,149.66,149.8,5438.0,150.3,150.59,149.66,149.8,5438.0
2015-09-04 12:30:00,149.94,149.94,148.91,149.14,24601.0,149.94,149.94,148.91,149.14,24601.0
2015-09-04 13:00:00,148.75,148.89,148.01,148.46,13568.0,148.75,148.89,148.01,148.46,13568.0
2015-09-04 13:30:00,148.4,149.0,148.38,148.41,6764.0,148.4,149.0,148.38,148.41,6764.0
2015-09-04 14:00:00,148.4,149.11,148.04,149.11,5714.0,148.4,149.11,148.04,149.11,5714.0
2015-09-04 14:30:00,148.99,149.35,148.34,149.11,7970.0,148.99,149.35,148.34,149.11,7970.0
2015-09-04 15:00:00,149.15,149.32,148.79,148.91,18082.0,149.15,149.32,148.79,148.91,18082.0
2015-09-04 15:30:00,149.0,149.96,148.93,149.16,25426.0,149.0,149.96,148.93,149.16,25426.0
2015-09-08 09:30:00,152.17,153.07,151.29,151.5,10575.0,152.17,153.07,151.29,151.5,10575.0
2015-09-08 10:00:00,152.09,152.09,150.99,151.7,16595.0,152.09,152.09,150.99,151.7,16595.0
2015-09-08 10:30:00,151.7,152.02,149.9,150.82,11450.0,151.7,152.02,149.9,150.82,11450.0
2015-09-08 11:00:00,150.44,150.93,149.51,150.89,7122.0,150.44,150.93,149.51,150.89,7122.0
2015-09-08 11:30:00,150.9,151.5,150.58,150.9,9958.0,150.9,151.5,150.58,150.9,9958.0
2015-09-08 12:00:00,151.0,152.31,150.8,152.31,17625.0,151.0,152.31,150.8,152.31,17625.0
2015-09-08 12:30:00,152.22,152.87,151.71,151.71,17872.0,152.22,152.87,151.71,151.71,17872.0
2015-09-08 13:00:00,151.98,152.68,151.68,152.64,10084.0,151.98,152.68,151.68,152.64,10084.0
2015-09-08 13:30:00,152.55,154.11,152.4,154.1,13804.0,152.55,154.11,152.4,154.1,13804.0
2015-09-08 14:00:00,153.89,154.15,152.99,153.48,16210.0,153.89,154.15,152.99,153.48,16210.0
2015-09-08 14:30:00,153.48,154.24,152.84,152.84,9649.0,153.48,154.24,152.84,152.84,9649.0
2015-09-08 15:00:00,152.84,154.23,152.84,154.23,43228.0,152.84,154.23,152.84,154.23,43228.0
2015-09-08 15:30:00,154.35,154.47,153.53,154.16,70607.0,154.35,154.47,153.53,154.16,70607.0
2015-09-09 09:30:00,156.02,156.38,154.0,155.09,18953.0,156.02,156.38,154.0,155.09,18953.0
2015-09-09 10:00:00,155.45,155.84,154.69,155.5,24806.0,155.45,155.84,154.69,155.5,24806.0
2015-09-09 10:30:00,155.54,155.54,153.64,153.97,11800.0,155.54,155.54,153.64,153.97,11800.0
2015-09-09 11:00:00,153.9,154.32,153.23,153.34,9096.0,153.9,154.32,153.23,153.34,9096.0
2015-09-09 11:30:00,153.38,153.81,152.11,152.57,14429.0,153.38,153.81,152.11,152.57,14429.0
2015-09-09 12:00:00,153.15,153.96,152.91,153.96,17275.0,153.15,153.96,152.91,153.96,17275.0
2015-09-09 12:30:00,153.95,153.96,153.24,153.77,3000.0,153.95,153.96,153.24,153.77,3000.0
2015-09-09 13:00:00,153.55,153.79,153.16,153.27,4500.0,153.55,153.79,153.16,153.27,4500.0
2015-09-09 13:30:00,153.18,153.33,152.0,152.28,19493.0,153.18,153.33,152.0,152.28,19493.0
2015-09-09 14:00:00,151.99,152.6,151.25,151.65,13534.0,151.99,152.6,151.25,151.65,13534.0
2015-09-09 14:30:00,151.76,152.03,151.32,151.92,11595.0,151.76,152.03,151.32,151.92,11595.0
2015-09-09 15:00:00,151.84,152.23,151.43,151.96,10085.0,151.84,152.23,151.43,151.96,10085.0
2015-09-09 15:30:00,152.09,152.27,151.3,151.78,43090.0,152.09,152.27,151.3,151.78,43090.0
2015-09-10 09:30:00,151.2,153.27,151.2,153.27,8027.0,151.2,153.27,151.2,153.27,8027.0
2015-09-10 10:00:00,153.32,153.5,151.51,152.04,12810.0,153.32,153.5,151.51,152.04,12810.0
2015-09-10 10:30:00,152.27,154.13,152.18,153.82,20768.0,152.27,154.13,152.18,153.82,20768.0
2015-09-10 11:00:00,153.97,154.22,152.53,153.03,7248.0,153.97,154.22,152.53,153.03,7248.0
2015-09-10 11:30:00,153.12,154.08,152.85,153.97,11245.0,153.12,154.08,152.85,153.97,11245.0
2015-09-10 12:00:00,153.34,154.59,153.34,154.36,21576.0,153.34,154.59,153.34,154.36,21576.0
2015-09-10 12:30:00,154.35,154.87,154.14,154.44,6400.0,154.35,154.87,154.14,154.44,6400.0
2015-09-10 13:00:00,154.32,155.0,153.65,155.0,22205.0,154.32,155.0,153.65,155.0,22205.0
2015-09-10 13:30:00,154.81,155.44,153.77,154.15,38883.0,154.81,155.44,153.77,154.15,38883.0
2015-09-10 14:00:00,154.13,154.22,153.08,153.95,15675.0,154.13,154.22,153.08,153.95,15675.0
2015-09-10 14:30:00,153.95,154.23,152.4,152.56,10983.0,153.95,154.23,152.4,152.56,10983.0
2015-09-10 15:00:00,152.76,153.64,152.47,152.57,14511.0,152.76,153.64,152.47,152.57,14511.0
2015-09-10 15:30:00,152.56,152.9,151.97,152.77,49990.0,152.56,152.9,151.97,152.77,49990.0
2015-09-11 09:30:00,151.52,154.32,151.52,152.85,16990.0,151.52,154.32,151.52,152.85,16990.0
2015-09-11 10:00:00,152.6,154.05,152.33,153.58,19137.0,152.6,154.05,152.33,153.58,19137.0
2015-09-11 10:30:00,153.37,154.09,152.92,153.53,20341.0,153.37,154.09,152.92,153.53,20341.0
2015-09-11 11:00:00,153.7,154.3,153.4,154.03,21647.0,153.7,154.3,153.4,154.03,21647.0
2015-09-11 11:30:00,154.03,155.18,153.76,154.81,15956.0,154.03,155.18,153.76,154.81,15956.0
2015-09-11 12:00:00,155.29,156.26,155.29,156.04,13418.0,155.29,156.26,155.29,156.04,13418.0
2015-09-11 12:30:00,156.03,156.14,155.01,155.22,29486.0,156.03,156.14,155.01,155.22,29486.0
2015-09-11 13:00:00,155.15,155.46,153.91,154.25,27823.0,155.15,155.46,153.91,154.25,27823.0
2015-09-11 13:30:00,154.13,154.46,153.79,154.2,13470.0,154.13,154.46,153.79,154.2,13470.0
2015-09-11 14:00:00,154.41,154.58,153.77,154.58,10095.0,154.41,154.58,153.77,154.58,10095.0
2015-09-11 14:30:00,154.58,155.32,154.58,154.81,7910.0,154.58,155.32,154.58,154.81,7910.0
2015-09-11 15:00:00,154.87,155.46,154.62,155.19,14305.0,154.87,155.46,154.62,155.19,14305.0
2015-09-11 15:30:00,155.15,155.35,154.72,155.11,69728.0,155.15,155.35,154.72,155.11,69728.0
2015-09-14 09:30:00,154.29,155.06,152.73,153.72,15310.0,154.29,155.06,152.73,153.72,15310.0
2015-09-14 10:00:00,153.66,153.97,152.67,152.77,14835.0,153.66,153.97,152.67,152.77,14835.0
2015-09-14 10:30:00,152.81,153.05,152.02,152.02,8078.0,152.81,153.05,152.02,152.02,8078.0
2015-09-14 11:00:00,152.13,152.9,152.03,152.45,22399.0,152.13,152.9,152.03,152.45,22399.0
2015-09-14 11:30:00,152.06,152.85,151.5,152.4,10218.0,152.06,152.85,151.5,152.4,10218.0
2015-09-14 12:00:00,152.24,152.44,151.56,152.14,7489.0,152.24,152.44,151.56,152.14,7489.0
2015-09-14 12:30:00,151.98,152.34,151.74,151.97,11050.0,151.98,152.34,151.74,151.97,11050.0
2015-09-14 13:00:00,152.12,152.41,152.05,152.1,4900.0,152.12,152.41,152.05,152.1,4900.0
2015-09-14 13:30:00,152.19,153.5,152.12,153.5,13712.0,152.19,153.5,152.12,153.5,13712.0
2015-09-14 14:00:00,153.58,153.58,152.41,152.63,8425.0,153.58,153.58,152.41,152.63,8425.0
2015-09-14 14:30:00,152.73,153.7,152.5,153.4,14950.0,152.73,153.7,152.5,153.4,14950.0
2015-09-14 15:00:00,153.53,153.97,153.12,153.2,18132.0,153.53,153.97,153.12,153.2,18132.0
2015-09-14 15:30:00,153.47,153.75,153.06,153.51,16513.0,153.47,153.75,153.06,153.51,16513.0
2015-09-15 09:30:00,154.74,154.74,152.35,152.63,12945.0,154.74,154.74,152.35,152.63,12945.0
2015-09-15 10:00:00,152.77,153.76,152.59,153.04,11738.0,152.77,153.76,152.59,153.04,11738.0
2015-09-15 10:30:00,153.12,153.92,152.87,153.4,27954.0,153.12,153.92,152.87,153.4,27954.0
2015-09-15 11:00:00,153.92,153.92,153.05,153.6,7940.0,153.92,153.92,153.05,153.6,7940.0
2015-09-15 11:30:00,153.39,153.99,153.09,153.64,15456.0,153.39,153.99,153.09,153.64,15456.0
2015-09-15 12:00:00,153.9,154.58,153.79,154.49,25701.0,153.9,154.58,153.79,154.49,25701.0
2015-09-15 12:30:00,154.21,154.62,154.21,154.61,3500.0,154.21,154.62,154.21,154.61,3500.0
2015-09-15 13:00:00,154.36,154.38,153.41,154.0,18490.0,154.36,154.38,153.41,154.0,18490.0
2015-09-15 13:30:00,154.24,154.48,153.86,153.96,18237.0,154.24,154.48,153.86,153.96,18237.0
2015-09-15 14:00:00,154.05,154.57,154.04,154.3,27205.0,154.05,154.57,154.04,154.3,27205.0
2015-09-15 14:30:00,154.46,154.56,153.94,154.03,30772.0,154.46,154.56,153.94,154.03,30772.0
2015-09-15 15:00:00,154.33,154.89,154.18,154.86,31107.0,154.33,154.89,154.18,154.86,31107.0
2015-09-15 15:30:00,154.94,155.09,154.59,154.91,30894.0,154.94,155.09,154.59,154.91,30894.0
2015-09-16 09:30:00,154.66,155.78,151.46,151.74,20941.0,154.66,155.78,151.46,151.74,20941.0
2015-09-16 10:00:00,152.0,152.12,151.0,151.36,32433.0,152.0,152.12,151.0,151.36,32433.0
2015-09-16 10:30:00,151.63,152.2,150.22,152.2,21791.0,151.63,152.2,150.22,152.2,21791.0
2015-09-16 11:00:00,152.13,153.74,152.13,153.74,9249.0,152.13,153.74,152.13,153.74,9249.0
2015-09-16 11:30:00,153.48,153.48,151.09,151.09,32140.0,153.48,153.48,151.09,151.09,32140.0
2015-09-16 12:00:00,151.27,152.0,151.0,151.85,15114.0,151.27,152.0,151.0,151.85,15114.0
2015-09-16 12:30:00,152.0,153.15,152.0,153.13,32582.0,152.0,153.15,152.0,153.13,32582.0
2015-09-16 13:00:00,152.98,152.98,151.93,152.06,8709.0,152.98,152.98,151.93,152.06,8709.0
2015-09-16 13:30:00,152.04,152.04,151.07,151.07,11251.0,152.04,152.04,151.07,151.07,11251.0
2015-09-16 14:00:00,151.01,151.34,150.6,151.23,11735.0,151.01,151.34,150.6,151.23,11735.0
2015-09-16 14:30:00,151.1,151.87,150.97,151.32,20028.0,151.1,151.87,150.97,151.32,20028.0
2015-09-16 15:00:00,151.49,152.33,151.29,151.75,18158.0,151.49,152.33,151.29,151.75,18158.0
2015-09-16 15:30:00,151.85,152.47,151.69,152.27,23771.0,151.85,152.47,151.69,152.27,23771.0
2015-09-17 09:30:00,152.54,153.97,151.38,153.97,16290.0,152.54,153.97,151.38,153.97,16290.0
2015-09-17 10:00:00,153.68,154.04,151.16,151.16,16413.0,153.68,154.04,151.16,151.16,16413.0
2015-09-17 10:30:00,151.14,153.25,150.9,151.56,24912.0,151.14,153.25,150.9,151.56,24912.0
2015-09-17 11:00:00,151.65,152.36,150.67,151.76,27220.0,151.65,152.36,150.67,151.76,27220.0
2015-09-17 11:30:00,151.82,153.28,151.78,153.13,21207.0,151.82,153.28,151.78,153.13,21207.0
2015-09-17 12:00:00,153.06,153.49,152.49,152.6,10427.0,153.06,153.49,152.49,152.6,10427.0
2015-09-17 12:30:00,152.68,153.17,152.26,152.75,20150.0,152.68,153.17,152.26,152.75,20150.0
2015-09-17 13:00:00,152.76,153.16,152.31,152.81,12695.0,152.76,153.16,152.31,152.81,12695.0
2015-09-17 13:30:00,152.88,153.4,151.63,152.21,36182.0,152.88,153.4,151.63,152.21,36182.0
2015-09-17 14:00:00,152.47,153.33,151.29,152.83,23015.0,152.47,153.33,151.29,152.83,23015.0
2015-09-17 14:30:00,153.08,155.74,152.69,154.36,24449.0,153.08,155.74,152.69,154.36,24449.0
2015-09-17 15:00:00,154.49,155.0,152.74,154.06,17792.0,154.49,155.0,152.74,154.06,17792.0
2015-09-17 15:30:00,153.76,154.56,153.37,154.31,41238.0,153.76,154.56,153.37,154.31,41238.0
2015-09-18 09:30:00,151.97,154.0,151.97,152.5,50526.0,151.97,154.0,151.97,152.5,50526.0
2015-09-18 10:00:00,153.15,154.14,151.83,153.6,22628.0,153.15,154.14,151.83,153.6,22628.0
2015-09-18 10:30:00,153.35,153.83,152.16,153.83,7029.0,153.35,153.83,152.16,153.83,7029.0
2015-09-18 11:00:00,153.71,154.07,152.6,153.78,22443.0,153.71,154.07,152.6,153.78,22443.0
2015-09-18 11:30:00,153.1,153.81,152.9,153.0,14749.0,153.1,153.81,152.9,153.0,14749.0
2015-09-18 12:00:00,152.67,152.87,151.91,152.24,14966.0,152.67,152.87,151.91,152.24,14966.0
2015-09-18 12:30:00,152.48,152.86,152.08,152.35,14766.0,152.48,152.86,152.08,152.35,14766.0
2015-09-18 13:00:00,152.24,152.68,151.85,152.06,13625.0,152.24,152.68,151.85,152.06,13625.0
2015-09-18 13:30:00,152.29,152.64,151.77,151.81,10365.0,152.29,152.64,151.77,151.81,10365.0
2015-09-18 14:00:00,151.69,152.54,151.65,152.47,11322.0,151.69,152.54,151.65,152.47,11322.0
2015-09-18 14:30:00,152.48,152.77,151.67,152.36,14368.0,152.48,152.77,151.67,152.36,14368.0
2015-09-18 15:00:00,152.53,152.55,151.1,151.2,15873.0,152.53,152.55,151.1,151.2,15873.0
2015-09-18 15:30:00,151.11,151.42,150.23,150.71,72853.0,151.11,151.42,150.23,150.71,72853.0
2015-09-21 09:30:00,152.45,154.99,151.65,154.37,21173.0,152.45,154.99,151.65,154.37,21173.0
2015-09-21 10:00:00,154.38,155.13,153.78,153.78,13586.0,154.38,155.13,153.78,153.78,13586.0
2015-09-21 10:30:00,154.36,155.14,153.27,153.27,16174.0,154.36,155.14,153.27,153.27,16174.0
2015-09-21 11:00:00,153.67,153.69,152.52,152.52,13185.0,153.67,153.69,152.52,152.52,13185.0
2015-09-21 11:30:00,152.3,152.35,150.75,151.02,18376.0,152.3,152.35,150.75,151.02,18376.0
2015-09-21 12:00:00,150.7,150.88,147.32,147.54,42845.0,150.7,150.88,147.32,147.54,42845.0
2015-09-21 12:30:00,147.53,147.53,145.23,145.59,22476.0,147.53,147.53,145.23,145.59,22476.0
2015-09-21 13:00:00,145.31,148.51,145.22,148.51,18123.0,145.31,148.51,145.22,148.51,18123.0
2015-09-21 13:30:00,148.12,149.2,147.42,147.89,16050.0,148.12,149.2,147.42,147.89,16050.0
2015-09-21 14:00:00,148.17,148.81,146.13,146.94,20815.0,148.17,148.81,146.13,146.94,20815.0
2015-09-21 14:30:00,146.61,148.56,146.49,148.3,32239.0,146.61,148.56,146.49,148.3,32239.0
2015-09-21 15:00:00,147.72,148.71,147.34,148.71,57269.0,147.72,148.71,147.34,148.71,57269.0
2015-09-21 15:30:00,148.72,149.07,147.99,148.25,88108.0,148.72,149.07,147.99,148.25,88108.0
2015-09-22 09:30:00,145.94,150.41,145.7,145.95,27429.0,145.94,150.41,145.7,145.95,27429.0
2015-09-22 10:00:00,145.85,146.89,145.06,145.79,8937.0,145.85,146.89,145.06,145.79,8937.0
2015-09-22 10:30:00,145.9,145.9,143.69,144.54,13578.0,145.9,145.9,143.69,144.54,13578.0
2015-09-22 11:00:00,144.59,145.2,144.17,144.47,17935.0,144.59,145.2,144.17,144.47,17935.0
2015-09-22 11:30:00,144.54,144.54,143.12,143.55,34206.0,144.54,144.54,143.12,143.55,34206.0
2015-09-22 12:00:00,143.65,144.27,143.0,143.84,29873.0,143.65,144.27,143.0,143.84,29873.0
2015-09-22 12:30:00,144.14,144.14,142.02,142.19,16025.0,144.14,144.14,142.02,142.19,16025.0
2015-09-22 13:00:00,142.19,142.67,141.2,141.2,25624.0,142.19,142.67,141.2,141.2,25624.0
2015-09-22 13:30:00,141.48,142.75,141.38,142.4,26609.0,141.48,142.75,141.38,142.4,26609.0
2015-09-22 14:00:00,142.23,143.5,141.8,142.84,42357.0,142.23,143.5,141.8,142.84,42357.0
2015-09-22 14:30:00,142.94,143.5,142.71,143.5,25914.0,142.94,143.5,142.71,143.5,25914.0
2015-09-22 15:00:00,143.5,143.95,143.21,143.48,44797.0,143.5,143.95,143.21,143.48,44797.0
2015-09-22 15:30:00,143.58,145.16,143.32,144.82,104873.0,143.58,145.16,143.32,144.82,104873.0
2015-09-23 09:30:00,145.35,145.37,141.44,141.68,17525.0,145.35,145.37,141.44,141.68,17525.0
2015-09-23 10:00:00,142.0,144.71,141.87,144.45,38131.0,142.0,144.71,141.87,144.45,38131.0
2015-09-23 10:30:00,144.26,145.01,143.63,144.6,19929.0,144.26,145.01,143.63,144.6,19929.0
2015-09-23 11:00:00,144.48,145.1,143.45,143.6,16102.0,144.48,145.1,143.45,143.6,16102.0
2015-09-23 11:30:00,143.44,143.54,141.21,141.39,27328.0,143.44,143.54,141.21,141.39,27328.0
2015-09-23 12:00:00,141.27,142.05,140.31,141.81,19200.0,141.27,142.05,140.31,141.81,19200.0
2015-09-23 12:30:00,141.81,142.94,141.24,142.05,21966.0,141.81,142.94,141.24,142.05,21966.0
2015-09-23 13:00:00,142.01,142.47,141.03,141.55,40695.0,142.01,142.47,141.03,141.55,40695.0
2015-09-23 13:30:00,141.85,143.02,141.56,142.68,86512.0,141.85,143.02,141.56,142.68,86512.0
2015-09-23 14:00:00,142.64,142.65,141.9,142.25,40249.0,142.64,142.65,141.9,142.25,40249.0
2015-09-23 14:30:00,142.21,142.25,140.99,141.09,40150.0,142.21,142.25,140.99,141.09,40150.0
2015-09-23 15:00:00,141.09,141.77,140.63,141.6,44949.0,141.09,141.77,140.63,141.6,44949.0
2015-09-23 15:30:00,141.53,142.29,141.09,141.99,72776.0,141.53,142.29,141.09,141.99,72776.0
2015-09-24 09:30:00,140.92,141.53,139.3,140.09,17834.0,140.92,141.53,139.3,140.09,17834.0
2015-09-24 10:00:00,139.91,140.62,138.67,138.67,18401.0,139.91,140.62,138.67,138.67,18401.0
2015-09-24 10:30:00,138.91,139.24,138.01,138.54,19650.0,138.91,139.24,138.01,138.54,19650.0
2015-09-24 11:00:00,138.64,139.22,137.65,137.65,23211.0,138.64,139.22,137.65,137.65,23211.0
2015-09-24 11:30:00,137.87,138.95,137.79,138.33,23606.0,137.87,138.95,137.79,138.33,23606.0
2015-09-24 12:00:00,138.57,140.58,138.32,139.95,36048.0,138.57,140.58,138.32,139.95,36048.0
2015-09-24 12:30:00,140.09,141.5,140.09,140.65,33783.0,140.09,141.5,140.09,140.65,33783.0
2015-09-24 13:00:00,140.84,141.25,139.69,140.02,19433.0,140.84,141.25,139.69,140.02,19433.0
2015-09-24 13:30:00,139.72,140.12,139.29,139.48,13164.0,139.72,140.12,139.29,139.48,13164.0
2015-09-24 14:00:00,139.62,140.77,139.36,140.77,8444.0,139.62,140.77,139.36,140.77,8444.0
2015-09-24 14:30:00,140.79,141.25,139.7,140.86,12700.0,140.79,141.25,139.7,140.86,12700.0
2015-09-24 15:00:00,140.86,141.53,140.1,141.47,25812.0,140.86,141.53,140.1,141.47,25812.0
2015-09-24 15:30:00,141.27,141.56,140.63,141.16,46837.0,141.27,141.56,140.63,141.16,46837.0
2015-09-25 09:30:00,142.45,144.42,140.91,143.5,49581.0,142.45,144.42,140.91,143.5,49581.0
2015-09-25 10:00:00,143.46,143.51,140.4,140.76,18080.0,143.46,143.51,140.4,140.76,18080.0
2015-09-25 10:30:00,140.43,141.87,140.11,141.85,16565.0,140.43,141.87,140.11,141.85,16565.0
2015-09-25 11:00:00,142.14,142.14,140.47,140.81,20171.0,142.14,142.14,140.47,140.81,20171.0
2015-09-25 11:30:00,140.82,140.93,139.73,140.69,30110.0,140.82,140.93,139.73,140.69,30110.0
2015-09-25 12:00:00,140.55,140.78,139.25,139.42,11114.0,140.55,140.78,139.25,139.42,11114.0
2015-09-25 12:30:00,139.57,139.71,138.54,139.16,22840.0,139.57,139.71,138.54,139.16,22840.0
2015-09-25 13:00:00,139.24,139.87,138.12,138.12,15623.0,139.24,139.87,138.12,138.12,15623.0
2015-09-25 13:30:00,138.13,138.3,136.78,137.6,26952.0,138.13,138.3,136.78,137.6,26952.0
2015-09-25 14:00:00,137.56,138.05,134.61,135.27,38767.0,137.56,138.05,134.61,135.27,38767.0
2015-09-25 14:30:00,135.05,135.85,132.75,135.36,71655.0,135.05,135.85,132.75,135.36,71655.0
2015-09-25 15:00:00,135.03,135.84,132.57,134.81,54936.0,135.03,135.84,132.57,134.81,54936.0
2015-09-25 15:30:00,135.48,137.95,134.89,137.46,142044.0,135.48,137.95,134.89,137.46,142044.0
2015-09-28 09:30:00,135.32,137.38,134.6,134.6,110360.0,135.32,137.38,134.6,134.6,110360.0
2015-09-28 10:00:00,134.76,134.78,132.16,134.59,80288.0,134.76,134.78,132.16,134.59,80288.0
2015-09-28 10:30:00,134.88,134.88,131.72,134.66,62644.0,134.88,134.88,131.72,134.66,62644.0
2015-09-28 11:00:00,134.73,137.82,133.48,133.51,60943.0,134.73,137.82,133.48,133.51,60943.0
2015-09-28 11:30:00,133.91,135.06,133.4,133.53,25627.0,133.91,135.06,133.4,133.53,25627.0
2015-09-28 12:00:00,133.68,133.88,132.34,133.38,27197.0,133.68,133.88,132.34,133.38,27197.0
2015-09-28 12:30:00,133.24,133.82,131.2,131.65,37067.0,133.24,133.82,131.2,131.65,37067.0
2015-09-28 13:00:00,131.65,133.41,131.48,131.65,26632.0,131.65,133.41,131.48,131.65,26632.0
2015-09-28 13:30:00,131.74,133.66,130.83,131.27,30086.0,131.74,133.66,130.83,131.27,30086.0
2015-09-28 14:00:00,131.49,131.78,129.48,131.7,31093.0,131.49,131.78,129.48,131.7,31093.0
2015-09-28 14:30:00,132.12,135.28,131.81,134.16,59837.0,132.12,135.28,131.81,134.16,59837.0
2015-09-28 15:00:00,134.25,134.96,133.45,134.2,65552.0,134.25,134.96,133.45,134.2,65552.0
2015-09-28 15:30:00,134.3,135.35,133.91,134.08,92769.0,134.3,135.35,133.91,134.08,92769.0
2015-09-29 09:30:00,135.11,140.1,133.58,139.11,79103.0,135.11,140.1,133.58,139.11,79103.0
2015-09-29 10:00:00,139.46,143.0,138.8,141.96,80283.0,139.46,143.0,138.8,141.96,80283.0
2015-09-29 10:30:00,142.07,143.42,139.33,139.99,52573.0,142.07,143.42,139.33,139.99,52573.0
2015-09-29 11:00:00,139.56,141.62,139.15,141.44,39990.0,139.56,141.62,139.15,141.44,39990.0
2015-09-29 11:30:00,141.42,142.19,139.7,140.8,30965.0,141.42,142.19,139.7,140.8,30965.0
2015-09-29 12:00:00,140.71,141.32,139.39,140.17,22464.0,140.71,141.32,139.39,140.17,22464.0
2015-09-29 12:30:00,140.2,140.33,138.46,138.59,20708.0,140.2,140.33,138.46,138.59,20708.0
2015-09-29 13:00:00,138.55,141.47,138.46,140.92,29955.0,138.55,141.47,138.46,140.92,29955.0
2015-09-29 13:30:00,140.97,141.38,139.1,139.65,18285.0,140.97,141.38,139.1,139.65,18285.0
2015-09-29 14:00:00,139.85,139.88,137.64,138.82,19168.0,139.85,139.88,137.64,138.82,19168.0
2015-09-29 14:30:00,138.61,138.99,137.14,137.14,22540.0,138.61,138.99,137.14,137.14,22540.0
2015-09-29 15:00:00,136.9,137.44,135.29,135.41,48721.0,136.9,137.44,135.29,135.41,48721.0
2015-09-29 15:30:00,135.65,137.47,135.65,136.97,101545.0,135.65,137.47,135.65,136.97,101545.0
2015-09-30 09:30:00,139.95,145.07,139.5,140.15,125277.0,139.95,145.07,139.5,140.15,125277.0
2015-09-30 10:00:00,140.08,140.08,136.79,138.89,104903.0,140.08,140.08,136.79,138.89,104903.0
2015-09-30 10:30:00,138.79,139.34,136.71,136.85,48474.0,138.79,139.34,136.71,136.85,48474.0
2015-09-30 11:00:00,136.77,136.77,134.52,134.52,68930.0,136.77,136.77,134.52,134.52,68930.0
2015-09-30 11:30:00,134.66,134.67,131.65,133.61,54546.0,134.66,134.67,131.65,133.61,54546.0
2015-09-30 12:00:00,133.44,133.5,131.3,131.72,33631.0,133.44,133.5,131.3,131.72,33631.0
2015-09-30 12:30:00,131.78,133.1,131.57,132.96,38782.0,131.78,133.1,131.57,132.96,38782.0
2015-09-30 13:00:00,132.9,133.33,131.96,132.99,40406.0,132.9,133.33,131.96,132.99,40406.0
2015-09-30 13:30:00,133.14,134.24,132.52,133.95,29999.0,133.14,134.24,132.52,133.95,29999.0
2015-09-30 14:00:00,134.03,134.05,132.97,133.23,30731.0,134.03,134.05,132.97,133.23,30731.0
2015-09-30 14:30:00,133.27,133.41,131.42,132.36,38827.0,133.27,133.41,131.42,132.36,38827.0
2015-09-30 15:00:00,132.36,132.52,131.0,131.47,68987.0,132.36,132.52,131.0,131.47,68987.0
2015-09-30 15:30:00,131.49,132.22,131.07,131.25,126111.0,131.49,132.22,131.07,131.25,126111.0
2015-10-01 09:30:00,132.02,132.42,130.09,130.87,50229.0,132.02,132.42,130.09,130.87,50229.0
2015-10-01 10:00:00,131.17,131.39,129.68,130.09,76100.0,131.17,131.39,129.68,130.09,76100.0
2015-10-01 10:30:00,130.28,130.29,127.63,127.68,72074.0,130.28,130.29,127.63,127.68,72074.0
2015-10-01 11:00:00,127.79,129.82,127.42,129.69,72041.0,127.79,129.82,127.42,129.69,72041.0
2015-10-01 11:30:00,129.77,130.42,128.6,128.87,44740.0,129.77,130.42,128.6,128.87,44740.0
2015-10-01 12:00:00,128.97,128.98,127.72,128.35,50294.0,128.97,128.98,127.72,128.35,50294.0
2015-10-01 12:30:00,128.63,128.73,127.91,128.2,38910.0,128.63,128.73,127.91,128.2,38910.0
2015-10-01 13:00:00,128.2,128.46,127.46,127.7,29529.0,128.2,128.46,127.46,127.7,29529.0
2015-10-01 13:30:00,127.88,128.42,127.58,128.4,51684.0,127.88,128.42,127.58,128.4,51684.0
2015-10-01 14:00:00,128.34,128.44,127.7,128.36,39116.0,128.34,128.44,127.7,128.36,39116.0
2015-10-01 14:30:00,128.31,129.08,127.7,128.25,29119.0,128.31,129.08,127.7,128.25,29119.0
2015-10-01 15:00:00,128.53,128.91,127.91,128.19,67038.0,128.53,128.91,127.91,128.19,67038.0
2015-10-01 15:30:00,128.28,129.81,127.81,129.38,176749.0,128.28,129.81,127.81,129.38,176749.0
2015-10-02 09:30:00,127.38,129.79,125.64,129.59,59036.0,127.38,129.79,125.64,129.59,59036.0
2015-10-02 10:00:00,129.22,129.7,127.57,129.39,93794.0,129.22,129.7,127.57,129.39,93794.0
2015-10-02 10:30:00,129.46,131.59,129.29,129.58,91487.0,129.46,131.59,129.29,129.58,91487.0
2015-10-02 11:00:00,129.73,130.53,128.5,129.16,53348.0,129.73,130.53,128.5,129.16,53348.0
2015-10-02 11:30:00,129.19,129.85,128.45,129.57,45427.0,129.19,129.85,128.45,129.57,45427.0
2015-10-02 12:00:00,129.54,130.66,128.99,130.59,28544.0,129.54,130.66,128.99,130.59,28544.0
2015-10-02 12:30:00,130.57,131.36,130.46,130.95,34075.0,130.57,131.36,130.46,130.95,34075.0
2015-10-02 13:00:00,131.11,131.35,130.67,130.77,26378.0,131.11,131.35,130.67,130.77,26378.0
2015-10-02 13:30:00,130.78,131.11,129.0,129.16,20794.0,130.78,131.11,129.0,129.16,20794.0
2015-10-02 14:00:00,129.41,129.44,128.33,128.62,34538.0,129.41,129.44,128.33,128.62,34538.0
2015-10-02 14:30:00,129.06,129.74,128.6,128.72,69897.0,129.06,129.74,128.6,128.72,69897.0
2015-10-02 15:00:00,129.01,130.28,128.5,130.26,54680.0,129.01,130.28,128.5,130.26,54680.0
2015-10-02 15:30:00,130.44,131.13,130.11,130.89,141342.0,130.44,131.13,130.11,130.89,141342.0
2015-10-05 09:30:00,131.57,133.42,130.02,132.71,44093.0,131.57,133.42,130.02,132.71,44093.0
2015-10-05 10:00:00,132.8,133.46,131.5,132.06,45498.0,132.8,133.46,131.5,132.06,45498.0
2015-10-05 10:30:00,132.17,132.17,129.84,129.99,25131.0,132.17,132.17,129.84,129.99,25131.0
2015-10-05 11:00:00,129.8,130.34,128.33,128.33,19563.0,129.8,130.34,128.33,128.33,19563.0
2015-10-05 11:30:00,128.59,128.93,127.48,128.67,24197.0,128.59,128.93,127.48,128.67,24197.0
2015-10-05 12:00:00,128.51,129.3,128.09,128.14,30628.0,128.51,129.3,128.09,128.14,30628.0
2015-10-05 12:30:00,128.02,128.72,127.95,128.1,23339.0,128.02,128.72,127.95,128.1,23339.0
2015-10-05 13:00:00,128.16,128.46,127.06,127.09,40384.0,128.16,128.46,127.06,127.09,40384.0
2015-10-05 13:30:00,127.1,129.21,127.1,128.24,41851.0,127.1,129.21,127.1,128.24,41851.0
2015-10-05 14:00:00,128.32,129.08,127.74,127.94,30995.0,128.32,129.08,127.74,127.94,30995.0
2015-10-05 14:30:00,127.94,127.94,126.04,127.14,58994.0,127.94,127.94,126.04,127.14,58994.0
2015-10-05 15:00:00,127.15,127.74,126.95,127.32,69489.0,127.15,127.74,126.95,127.32,69489.0
2015-10-05 15:30:00,127.34,127.95,126.52,126.63,154034.0,127.34,127.95,126.52,126.63,154034.0
2015-10-06 09:30:00,127.68,127.68,124.03,125.42,58503.0,127.68,127.68,124.03,125.42,58503.0
2015-10-06 10:00:00,125.44,125.83,121.33,121.39,92801.0,125.44,125.83,121.33,121.39,92801.0
2015-10-06 10:30:00,121.63,123.67,121.62,122.24,80197.0,121.63,123.67,121.62,122.24,80197.0
2015-10-06 11:00:00,122.39,122.39,120.65,121.19,59466.0,122.39,122.39,120.65,121.19,59466.0
2015-10-06 11:30:00,121.18,121.4,120.19,121.02,74735.0,121.18,121.4,120.19,121.02,74735.0
2015-10-06 12:00:00,121.21,122.78,121.2,121.7,47194.0,121.21,122.78,121.2,121.7,47194.0
2015-10-06 12:30:00,121.86,123.1,121.05,123.1,53362.0,121.86,123.1,121.05,123.1,53362.0
2015-10-06 13:00:00,123.01,125.5,123.01,125.17,54302.0,123.01,125.5,123.01,125.17,54302.0
2015-10-06 13:30:00,125.23,125.52,123.73,124.5,48312.0,125.23,125.52,123.73,124.5,48312.0
2015-10-06 14:00:00,124.41,125.9,123.57,125.9,47686.0,124.41,125.9,123.57,125.9,47686.0
2015-10-06 14:30:00,125.91,126.41,125.29,126.11,59931.0,125.91,126.41,125.29,126.11,59931.0
2015-10-06 15:00:00,126.11,126.55,124.87,125.96,90265.0,126.11,126.55,124.87,125.96,90265.0
2015-10-06 15:30:00,125.98,126.54,125.06,125.26,128920.0,125.98,126.54,125.06,125.26,128920.0
2015-10-07 09:30:00,125.5,126.4,122.0,122.75,85592.0,125.5,126.4,122.0,122.75,85592.0
2015-10-07 10:00:00,122.28,123.44,120.3,122.24,94872.0,122.28,123.44,120.3,122.24,94872.0
2015-10-07 10:30:00,122.19,122.54,119.8,121.1,101287.0,122.19,122.54,119.8,121.1,101287.0
2015-10-07 11:00:00,121.16,122.99,120.87,121.76,83927.0,121.16,122.99,120.87,121.76,83927.0
2015-10-07 11:30:00,121.84,122.74,121.45,122.62,75958.0,121.84,122.74,121.45,122.62,75958.0
2015-10-07 12:00:00,122.65,123.68,121.75,123.06,43476.0,122.65,123.68,121.75,123.06,43476.0
2015-10-07 12:30:00,123.05,123.77,122.56,123.03,107678.0,123.05,123.77,122.56,123.03,107678.0
2015-10-07 13:00:00,123.25,124.87,123.23,124.38,64019.0,123.25,124.87,123.23,124.38,64019.0
2015-10-07 13:30:00,124.57,124.82,123.82,124.46,77214.0,124.57,124.82,123.82,124.46,77214.0
2015-10-07 14:00:00,124.5,124.85,123.02,123.47,82082.0,124.5,124.85,123.02,123.47,82082.0
2015-10-07 14:30:00,123.73,123.93,122.02,122.59,45119.0,123.73,123.93,122.02,122.59,45119.0
2015-10-07 15:00:00,122.59,122.85,122.0,122.22,56104.0,122.59,122.85,122.0,122.22,56104.0
2015-10-07 15:30:00,122.34,122.92,122.02,122.87,94337.0,122.34,122.92,122.02,122.87,94337.0
2015-10-08 09:30:00,122.87,124.31,120.35,120.8,85512.0,122.87,124.31,120.35,120.8,85512.0
2015-10-08 10:00:00,120.87,122.17,120.54,121.14,82092.0,120.87,122.17,120.54,121.14,82092.0
2015-10-08 10:30:00,121.1,123.15,121.08,123.04,55538.0,121.1,123.15,121.08,123.04,55538.0
2015-10-08 11:00:00,123.11,123.3,120.53,122.23,35743.0,123.11,123.3,120.53,122.23,35743.0
2015-10-08 11:30:00,122.25,123.23,121.84,123.1,49446.0,122.25,123.23,121.84,123.1,49446.0
2015-10-08 12:00:00,123.11,124.05,122.81,122.97,33192.0,123.11,124.05,122.81,122.97,33192.0
2015-10-08 12:30:00,122.92,124.0,122.61,123.89,27499.0,122.92,124.0,122.61,123.89,27499.0
2015-10-08 13:00:00,123.69,124.17,123.48,124.14,34270.0,123.69,124.17,123.48,124.14,34270.0
2015-10-08 13:30:00,123.95,124.93,123.95,124.49,35249.0,123.95,124.93,123.95,124.49,35249.0
2015-10-08 14:00:00,124.45,124.99,123.68,124.06,37567.0,124.45,124.99,123.68,124.06,37567.0
2015-10-08 14:30:00,124.24,125.39,123.66,125.1,35516.0,124.24,125.39,123.66,125.1,35516.0
2015-10-08 15:00:00,125.03,126.32,124.98,125.4,40340.0,125.03,126.32,124.98,125.4,40340.0
2015-10-08 15:30:00,125.6,126.03,124.72,125.25,118338.0,125.6,126.03,124.72,125.25,118338.0
2015-10-09 09:30:00,125.03,125.19,122.98,123.94,57006.0,125.03,125.19,122.98,123.94,57006.0
2015-10-09 10:00:00,123.81,124.95,122.65,123.75,38271.0,123.81,124.95,122.65,123.75,38271.0
2015-10-09 10:30:00,123.77,124.75,123.69,124.53,15630.0,123.77,124.75,123.69,124.53,15630.0
2015-10-09 11:00:00,124.89,126.07,124.36,124.36,53366.0,124.89,126.07,124.36,124.36,53366.0
2015-10-09 11:30:00,124.55,124.55,123.05,124.26,14100.0,124.55,124.55,123.05,124.26,14100.0
2015-10-09 12:00:00,124.5,125.0,123.07,123.69,29974.0,124.5,125.0,123.07,123.69,29974.0
2015-10-09 12:30:00,123.43,124.07,123.24,123.48,22663.0,123.43,124.07,123.24,123.48,22663.0
2015-10-09 13:00:00,123.83,123.87,122.79,123.5,28213.0,123.83,123.87,122.79,123.5,28213.0
2015-10-09 13:30:00,123.45,124.3,123.27,123.96,18132.0,123.45,124.3,123.27,123.96,18132.0
2015-10-09 14:00:00,123.88,124.24,123.26,123.36,29515.0,123.88,124.24,123.26,123.36,29515.0
2015-10-09 14:30:00,123.37,123.62,122.98,123.47,22754.0,123.37,123.62,122.98,123.47,22754.0
2015-10-09 15:00:00,123.52,124.06,123.42,123.97,22236.0,123.52,124.06,123.42,123.97,22236.0
2015-10-09 15:30:00,124.01,124.18,123.49,123.52,98066.0,124.01,124.18,123.49,123.52,98066.0
2015-10-12 09:30:00,124.81,125.26,122.28,123.7,57302.0,124.81,125.26,122.28,123.7,57302.0
2015-10-12 10:00:00,123.55,124.79,122.63,124.79,30350.0,123.55,124.79,122.63,124.79,30350.0
2015-10-12 10:30:00,124.31,124.69,122.52,123.27,21158.0,124.31,124.69,122.52,123.27,21158.0
2015-10-12 11:00:00,123.62,124.86,123.35,124.43,18619.0,123.62,124.86,123.35,124.43,18619.0
2015-10-12 11:30:00,124.06,124.56,123.52,123.52,12201.0,124.06,124.56,123.52,123.52,12201.0
2015-10-12 12:00:00,123.74,124.92,123.74,124.67,13810.0,123.74,124.92,123.74,124.67,13810.0
2015-10-12 12:30:00,124.44,124.44,123.43,123.57,8684.0,124.44,124.44,123.43,123.57,8684.0
2015-10-12 13:00:00,123.57,123.88,123.4,123.54,9369.0,123.57,123.88,123.4,123.54,9369.0
2015-10-12 13:30:00,123.63,123.99,123.18,123.83,24605.0,123.63,123.99,123.18,123.83,24605.0
2015-10-12 14:00:00,123.81,124.86,123.79,124.2,16534.0,123.81,124.86,123.79,124.2,16534.0
2015-10-12 14:30:00,124.2,124.6,123.82,124.0,21594.0,124.2,124.6,123.82,124.0,21594.0
2015-10-12 15:00:00,123.84,124.21,123.65,123.65,39121.0,123.84,124.21,123.65,123.65,39121.0
2015-10-12 15:30:00,123.65,123.77,122.88,123.07,58152.0,123.65,123.77,122.88,123.07,58152.0
2015-10-13 09:30:00,122.71,125.29,122.28,123.55,29576.0,122.71,125.29,122.28,123.55,29576.0
2015-10-13 10:00:00,123.65,124.35,122.92,123.86,26570.0,123.65,124.35,122.92,123.86,26570.0
2015-10-13 10:30:00,123.8,125.39,123.4,125.08,75970.0,123.8,125.39,123.4,125.08,75970.0
2015-10-13 11:00:00,125.06,125.06,123.84,124.33,35164.0,125.06,125.06,123.84,124.33,35164.0
2015-10-13 11:30:00,124.43,124.52,123.45,124.0,18344.0,124.43,124.52,123.45,124.0,18344.0
2015-10-13 12:00:00,123.95,124.3,122.88,123.67,31282.0,123.95,124.3,122.88,123.67,31282.0
2015-10-13 12:30:00,123.61,124.13,122.98,122.98,23600.0,123.61,124.13,122.98,122.98,23600.0
2015-10-13 13:00:00,122.89,123.98,122.89,123.93,18736.0,122.89,123.98,122.89,123.93,18736.0
2015-10-13 13:30:00,123.84,124.1,123.41,123.97,23374.0,123.84,124.1,123.41,123.97,23374.0
2015-10-13 14:00:00,123.79,123.97,123.04,123.36,35717.0,123.79,123.97,123.04,123.36,35717.0
2015-10-13 14:30:00,123.11,123.82,122.89,123.82,24520.0,123.11,123.82,122.89,123.82,24520.0
2015-10-13 15:00:00,123.86,123.86,122.41,122.56,39553.0,123.86,123.86,122.41,122.56,39553.0
2015-10-13 15:30:00,122.71,123.0,122.05,122.22,70674.0,122.71,123.0,122.05,122.22,70674.0
2015-10-14 09:30:00,123.33,125.11,122.44,124.33,75957.0,123.33,125.11,122.44,124.33,75957.0
2015-10-14 10:00:00,124.47,124.47,122.71,123.25,33722.0,124.47,124.47,122.71,123.25,33722.0
2015-10-14 10:30:00,123.08,124.28,122.4,123.91,61459.0,123.08,124.28,122.4,123.91,61459.0
2015-10-14 11:00:00,124.05,124.05,123.32,123.59,57465.0,124.05,124.05,123.32,123.59,57465.0
2015-10-14 11:30:00,123.48,123.5,121.85,122.8,40644.0,123.48,123.5,121.85,122.8,40644.0
2015-10-14 12:00:00,122.69,123.75,122.44,123.03,50140.0,122.69,123.75,122.44,123.03,50140.0
2015-10-14 12:30:00,123.08,123.3,121.87,122.57,74090.0,123.08,123.3,121.87,122.57,74090.0
2015-10-14 13:00:00,122.89,123.11,122.22,122.79,29657.0,122.89,123.11,122.22,122.79,29657.0
2015-10-14 13:30:00,122.56,123.85,122.48,123.74,65064.0,122.56,123.85,122.48,123.74,65064.0
2015-10-14 14:00:00,123.82,125.32,123.73,124.71,77325.0,123.82,125.32,123.73,124.71,77325.0
2015-10-14 14:30:00,124.56,124.71,123.13,123.69,37400.0,124.56,124.71,123.13,123.69,37400.0
2015-10-14 15:00:00,123.66,124.25,122.61,123.36,39327.0,123.66,124.25,122.61,123.36,39327.0
2015-10-14 15:30:00,123.37,123.69,122.89,123.23,142162.0,123.37,123.69,122.89,123.23,142162.0
2015-10-15 09:30:00,123.53,126.69,122.35,125.56,67314.0,123.53,126.69,122.35,125.56,67314.0
2015-10-15 10:00:00,125.67,126.71,124.74,126.58,105665.0,125.67,126.71,124.74,126.58,105665.0
2015-10-15 10:30:00,126.47,126.98,125.72,126.68,91740.0,126.47,126.98,125.72,126.68,91740.0
2015-10-15 11:00:00,126.78,126.97,125.88,126.2,58113.0,126.78,126.97,125.88,126.2,58113.0
2015-10-15 11:30:00,126.32,126.6,125.78,126.25,62093.0,126.32,126.6,125.78,126.25,62093.0
2015-10-15 12:00:00,126.24,126.34,125.39,126.06,49367.0,126.24,126.34,125.39,126.06,49367.0
2015-10-15 12:30:00,126.2,127.31,126.18,127.02,75850.0,126.2,127.31,126.18,127.02,75850.0
2015-10-15 13:00:00,127.02,127.79,126.37,126.37,51845.0,127.02,127.79,126.37,126.37,51845.0
2015-10-15 13:30:00,126.38,127.24,126.36,126.74,60344.0,126.38,127.24,126.36,126.74,60344.0
2015-10-15 14:00:00,126.88,127.0,126.15,126.54,69937.0,126.88,127.0,126.15,126.54,69937.0
2015-10-15 14:30:00,126.68,126.89,126.28,126.56,64087.0,126.68,126.89,126.28,126.56,64087.0
2015-10-15 15:00:00,126.47,126.91,126.32,126.68,70435.0,126.47,126.91,126.32,126.68,70435.0
2015-10-15 15:30:00,126.59,127.46,126.46,127.45,122292.0,126.59,127.46,126.46,127.45,122292.0
2015-10-16 09:30:00,128.21,130.02,125.12,128.79,63514.0,128.21,130.02,125.12,128.79,63514.0
2015-10-16 10:00:00,129.44,130.57,128.95,129.58,58539.0,129.44,130.57,128.95,129.58,58539.0
2015-10-16 10:30:00,129.45,131.37,129.26,129.89,60526.0,129.45,131.37,129.26,129.89,60526.0
2015-10-16 11:00:00,129.89,129.97,127.26,127.26,44081.0,129.89,129.97,127.26,127.26,44081.0
2015-10-16 11:30:00,127.54,128.99,127.35,128.98,42987.0,127.54,128.99,127.35,128.98,42987.0
2015-10-16 12:00:00,128.63,128.95,127.07,128.49,89083.0,128.63,128.95,127.07,128.49,89083.0
2015-10-16 12:30:00,128.48,129.33,127.04,129.03,61593.0,128.48,129.33,127.04,129.03,61593.0
2015-10-16 13:00:00,129.02,129.06,128.36,128.46,52050.0,129.02,129.06,128.36,128.46,52050.0
2015-10-16 13:30:00,128.43,129.06,127.83,127.83,59238.0,128.43,129.06,127.83,127.83,59238.0
2015-10-16 14:00:00,128.12,128.81,127.3,128.49,24371.0,128.12,128.81,127.3,128.49,24371.0
2015-10-16 14:30:00,128.5,128.93,127.73,128.21,55189.0,128.5,128.93,127.73,128.21,55189.0
2015-10-16 15:00:00,128.15,128.63,127.85,128.36,34929.0,128.15,128.63,127.85,128.36,34929.0
2015-10-16 15:30:00,128.46,128.89,128.32,128.65,148046.0,128.46,128.89,128.32,128.65,148046.0
2015-10-19 09:30:00,127.65,128.79,126.3,128.21,62149.0,127.65,128.79,126.3,128.21,62149.0
2015-10-19 10:00:00,128.22,128.87,127.09,127.5,49145.0,128.22,128.87,127.09,127.5,49145.0
2015-10-19 10:30:00,127.26,128.14,126.7,127.24,24395.0,127.26,128.14,126.7,127.24,24395.0
2015-10-19 11:00:00,127.28,128.14,126.89,127.77,52601.0,127.28,128.14,126.89,127.77,52601.0
2015-10-19 11:30:00,127.91,128.4,127.03,127.93,53682.0,127.91,128.4,127.03,127.93,53682.0
2015-10-19 12:00:00,127.96,127.96,125.53,125.82,53763.0,127.96,127.96,125.53,125.82,53763.0
2015-10-19 12:30:00,125.75,126.92,124.88,125.44,32869.0,125.75,126.92,124.88,125.44,32869.0
2015-10-19 13:00:00,125.52,126.35,124.18,124.18,32421.0,125.52,126.35,124.18,124.18,32421.0
2015-10-19 13:30:00,124.33,125.65,123.63,125.44,39700.0,124.33,125.65,123.63,125.44,39700.0
2015-10-19 14:00:00,125.43,126.44,125.01,126.05,25476.0,125.43,126.44,125.01,126.05,25476.0
2015-10-19 14:30:00,126.0,126.91,125.64,125.96,16889.0,126.0,126.91,125.64,125.96,16889.0
2015-10-19 15:00:00,125.97,127.81,125.95,126.78,32825.0,125.97,127.81,125.95,126.78,32825.0
2015-10-19 15:30:00,126.78,127.11,125.91,126.75,66161.0,126.78,127.11,125.91,126.75,66161.0
2015-10-20 09:30:00,127.1,127.82,125.6,126.51,28666.0,127.1,127.82,125.6,126.51,28666.0
2015-10-20 10:00:00,126.21,126.65,125.13,126.65,14519.0,126.21,126.65,125.13,126.65,14519.0
2015-10-20 10:30:00,126.57,126.66,125.38,125.82,32378.0,126.57,126.66,125.38,125.82,32378.0
2015-10-20 11:00:00,125.76,126.23,124.51,126.2,45788.0,125.76,126.23,124.51,126.2,45788.0
2015-10-20 11:30:00,126.16,126.59,125.22,125.42,18730.0,126.16,126.59,125.22,125.42,18730.0
2015-10-20 12:00:00,125.47,125.69,123.54,123.96,32724.0,125.47,125.69,123.54,123.96,32724.0
2015-10-20 12:30:00,123.89,124.85,123.1,124.75,34427.0,123.89,124.85,123.1,124.75,34427.0
2015-10-20 13:00:00,124.62,124.69,123.89,123.89,20740.0,124.62,124.69,123.89,123.89,20740.0
2015-10-20 13:30:00,123.73,124.11,122.85,123.72,41189.0,123.73,124.11,122.85,123.72,41189.0
2015-10-20 14:00:00,123.66,123.66,122.24,123.15,35078.0,123.66,123.66,122.24,123.15,35078.0
2015-10-20 14:30:00,123.2,123.43,122.4,123.39,64826.0,123.2,123.43,122.4,123.39,64826.0
2015-10-20 15:00:00,123.42,123.51,122.74,123.12,62786.0,123.42,123.51,122.74,123.12,62786.0
2015-10-20 15:30:00,123.25,123.28,122.54,122.9,87820.0,123.25,123.28,122.54,122.9,87820.0
2015-10-21 09:30:00,124.49,125.5,123.87,124.44,83315.0,124.49,125.5,123.87,124.44,83315.0
2015-10-21 10:00:00,124.41,124.41,121.91,122.42,55170.0,124.41,124.41,121.91,122.42,55170.0
2015-10-21 10:30:00,122.44,123.98,121.56,123.48,58690.0,122.44,123.98,121.56,123.48,58690.0
2015-10-21 11:00:00,123.09,123.4,122.3,122.84,140327.0,123.09,123.4,122.3,122.84,140327.0
2015-10-21 11:30:00,122.99,124.49,122.7,123.09,87462.0,122.99,124.49,122.7,123.09,87462.0
2015-10-21 12:00:00,123.05,123.83,122.84,123.55,29590.0,123.05,123.83,122.84,123.55,29590.0
2015-10-21 12:30:00,123.51,123.62,122.64,122.96,31661.0,123.51,123.62,122.64,122.96,31661.0
2015-10-21 13:00:00,122.88,122.88,121.09,121.14,22498.0,122.88,122.88,121.09,121.14,22498.0
2015-10-21 13:30:00,121.14,123.91,121.05,122.66,73487.0,121.14,123.91,121.05,122.66,73487.0
2015-10-21 14:00:00,122.67,124.59,122.67,124.4,89371.0,122.67,124.59,122.67,124.4,89371.0
2015-10-21 14:30:00,124.31,125.68,123.9,124.89,65490.0,124.31,125.68,123.9,124.89,65490.0
2015-10-21 15:00:00,124.76,125.44,124.1,124.57,65407.0,124.76,125.44,124.1,124.57,65407.0
2015-10-21 15:30:00,124.57,124.77,122.91,123.16,217510.0,124.57,124.77,122.91,123.16,217510.0
2015-10-22 09:30:00,123.99,123.99,120.36,123.8,31160.0,123.99,123.99,120.36,123.8,31160.0
2015-10-22 10:00:00,123.57,124.77,122.95,124.03,26118.0,123.57,124.77,122.95,124.03,26118.0
2015-10-22 10:30:00,124.03,124.42,122.39,123.41,22391.0,124.03,124.42,122.39,123.41,22391.0
2015-10-22 11:00:00,123.08,124.38,121.88,122.26,38294.0,123.08,124.38,121.88,122.26,38294.0
2015-10-22 11:30:00,122.14,122.33,120.37,121.0,59015.0,122.14,122.33,120.37,121.0,59015.0
2015-10-22 12:00:00,121.0,121.94,120.19,121.15,61154.0,121.0,121.94,120.19,121.15,61154.0
2015-10-22 12:30:00,121.45,122.41,121.45,121.88,46778.0,121.45,122.41,121.45,121.88,46778.0
2015-10-22 13:00:00,122.01,122.01,120.38,120.57,60584.0,122.01,122.01,120.38,120.57,60584.0
2015-10-22 13:30:00,120.63,120.98,118.86,118.89,84006.0,120.63,120.98,118.86,118.89,84006.0
2015-10-22 14:00:00,118.99,119.28,117.88,118.99,96861.0,118.99,119.28,117.88,118.99,96861.0
2015-10-22 14:30:00,119.0,119.85,118.41,119.04,57814.0,119.0,119.85,118.41,119.04,57814.0
2015-10-22 15:00:00,119.07,120.04,118.35,119.09,88536.0,119.07,120.04,118.35,119.09,88536.0
2015-10-22 15:30:00,119.34,119.77,118.43,119.52,108932.0,119.34,119.77,118.43,119.52,108932.0
2015-10-23 09:30:00,120.36,122.61,119.75,122.58,27853.0,120.36,122.61,119.75,122.58,27853.0
2015-10-23 10:00:00,122.58,123.77,121.81,123.12,71725.0,122.58,123.77,121.81,123.12,71725.0
2015-10-23 10:30:00,122.99,123.13,120.43,122.88,83417.0,122.99,123.13,120.43,122.88,83417.0
2015-10-23 11:00:00,122.82,123.5,122.38,122.45,23830.0,122.82,123.5,122.38,122.45,23830.0
2015-10-23 11:30:00,122.62,123.14,122.21,122.78,21707.0,122.62,123.14,122.21,122.78,21707.0
2015-10-23 12:00:00,122.72,123.97,122.62,123.36,42248.0,122.72,123.97,122.62,123.36,42248.0
2015-10-23 12:30:00,123.36,124.44,123.32,123.77,27720.0,123.36,124.44,123.32,123.77,27720.0
2015-10-23 13:00:00,123.64,123.93,123.12,123.66,49190.0,123.64,123.93,123.12,123.66,49190.0
2015-10-23 13:30:00,123.66,124.81,123.51,124.46,28738.0,123.66,124.81,123.51,124.46,28738.0
2015-10-23 14:00:00,124.58,125.2,124.4,124.83,49247.0,124.58,125.2,124.4,124.83,49247.0
2015-10-23 14:30:00,124.91,126.46,124.83,125.79,79053.0,124.91,126.46,124.83,125.79,79053.0
2015-10-23 15:00:00,125.8,126.16,125.62,125.97,85284.0,125.8,126.16,125.62,125.97,85284.0
2015-10-23 15:30:00,125.99,126.3,125.64,126.13,79212.0,125.99,126.3,125.64,126.13,79212.0
2015-10-26 09:30:00,126.47,127.44,125.11,126.24,44822.0,126.47,127.44,125.11,126.24,44822.0
2015-10-26 10:00:00,126.2,128.06,126.2,127.84,34254.0,126.2,128.06,126.2,127.84,34254.0
2015-10-26 10:30:00,128.03,129.9,127.3,128.68,108262.0,128.03,129.9,127.3,128.68,108262.0
2015-10-26 11:00:00,128.98,129.14,127.56,128.16,35599.0,128.98,129.14,127.56,128.16,35599.0
2015-10-26 11:30:00,128.09,128.78,127.46,127.61,49526.0,128.09,128.78,127.46,127.61,49526.0
2015-10-26 12:00:00,127.74,128.57,127.26,128.55,22762.0,127.74,128.57,127.26,128.55,22762.0
2015-10-26 12:30:00,128.52,128.52,126.35,127.2,57079.0,128.52,128.52,126.35,127.2,57079.0
2015-10-26 13:00:00,127.14,128.03,126.8,126.91,29380.0,127.14,128.03,126.8,126.91,29380.0
2015-10-26 13:30:00,126.95,127.36,126.14,126.19,44690.0,126.95,127.36,126.14,126.19,44690.0
2015-10-26 14:00:00,126.32,126.81,125.63,126.32,35647.0,126.32,126.81,125.63,126.32,35647.0
2015-10-26 14:30:00,126.31,127.3,125.87,126.67,29443.0,126.31,127.3,125.87,126.67,29443.0
2015-10-26 15:00:00,126.74,126.8,125.96,126.62,65915.0,126.74,126.8,125.96,126.62,65915.0
2015-10-26 15:30:00,126.61,126.7,125.69,126.08,87347.0,126.61,126.7,125.69,126.08,87347.0
2015-10-27 09:30:00,139.09,142.98,135.73,138.75,242279.0,139.09,142.98,135.73,138.75,242279.0
2015-10-27 10:00:00,138.7,141.63,137.95,138.19,192708.0,138.7,141.63,137.95,138.19,192708.0
2015-10-27 10:30:00,138.71,139.58,137.27,138.03,98092.0,138.71,139.58,137.27,138.03,98092.0
2015-10-27 11:00:00,138.04,139.81,137.73,139.42,64021.0,138.04,139.81,137.73,139.42,64021.0
2015-10-27 11:30:00,139.7,140.89,139.27,140.0,79573.0,139.7,140.89,139.27,140.0,79573.0
2015-10-27 12:00:00,140.0,140.03,138.2,138.2,67942.0,140.0,140.03,138.2,138.2,67942.0
2015-10-27 12:30:00,138.47,139.73,137.86,139.05,38777.0,138.47,139.73,137.86,139.05,38777.0
2015-10-27 13:00:00,139.1,139.1,136.54,137.51,40076.0,139.1,139.1,136.54,137.51,40076.0
2015-10-27 13:30:00,137.5,137.54,136.51,136.75,97617.0,137.5,137.54,136.51,136.75,97617.0
2015-10-27 14:00:00,136.75,138.39,136.67,137.42,70976.0,136.75,138.39,136.67,137.42,70976.0
2015-10-27 14:30:00,137.5,137.91,136.52,137.3,79520.0,137.5,137.91,136.52,137.3,79520.0
2015-10-27 15:00:00,137.28,137.84,135.49,136.3,110428.0,137.28,137.84,135.49,136.3,110428.0
2015-10-27 15:30:00,136.39,137.26,134.27,137.1,295667.0,136.39,137.26,134.27,137.1,295667.0
2015-10-28 09:30:00,137.8,138.1,134.0,136.56,47296.0,137.8,138.1,134.0,136.56,47296.0
2015-10-28 10:00:00,136.66,136.93,134.8,136.28,47865.0,136.66,136.93,134.8,136.28,47865.0
2015-10-28 10:30:00,136.15,137.81,135.57,136.81,44339.0,136.15,137.81,135.57,136.81,44339.0
2015-10-28 11:00:00,136.57,138.52,136.52,138.41,46816.0,136.57,138.52,136.52,138.41,46816.0
2015-10-28 11:30:00,138.19,138.79,137.28,137.98,28366.0,138.19,138.79,137.28,137.98,28366.0
2015-10-28 12:00:00,137.96,138.5,137.07,137.22,52549.0,137.96,138.5,137.07,137.22,52549.0
2015-10-28 12:30:00,137.11,137.28,135.61,135.82,53398.0,137.11,137.28,135.61,135.82,53398.0
2015-10-28 13:00:00,135.87,137.19,135.64,137.19,21501.0,135.87,137.19,135.64,137.19,21501.0
2015-10-28 13:30:00,136.91,137.49,136.42,136.69,24989.0,136.91,137.49,136.42,136.69,24989.0
2015-10-28 14:00:00,137.05,137.4,134.93,135.92,28880.0,137.05,137.4,134.93,135.92,28880.0
2015-10-28 14:30:00,136.47,136.74,135.33,136.02,49780.0,136.47,136.74,135.33,136.02,49780.0
2015-10-28 15:00:00,136.03,136.79,135.62,136.18,52485.0,136.03,136.79,135.62,136.18,52485.0
2015-10-28 15:30:00,136.27,137.36,136.12,137.15,198325.0,136.27,137.36,136.12,137.15,198325.0
2015-10-29 09:30:00,138.47,140.73,137.71,140.2,76292.0,138.47,140.73,137.71,140.2,76292.0
2015-10-29 10:00:00,140.26,142.98,140.23,142.0,83156.0,140.26,142.98,140.23,142.0,83156.0
2015-10-29 10:30:00,141.78,142.94,141.44,142.61,48991.0,141.78,142.94,141.44,142.61,48991.0
2015-10-29 11:00:00,142.56,143.02,141.52,142.25,51827.0,142.56,143.02,141.52,142.25,51827.0
2015-10-29 11:30:00,142.29,142.59,141.44,142.07,54003.0,142.29,142.59,141.44,142.07,54003.0
2015-10-29 12:00:00,142.02,142.57,141.52,142.29,65081.0,142.02,142.57,141.52,142.29,65081.0
2015-10-29 12:30:00,142.19,142.48,141.55,142.14,27789.0,142.19,142.48,141.55,142.14,27789.0
2015-10-29 13:00:00,142.11,142.57,141.19,142.24,37442.0,142.11,142.57,141.19,142.24,37442.0
2015-10-29 13:30:00,142.24,142.95,142.0,142.52,50117.0,142.24,142.95,142.0,142.52,50117.0
2015-10-29 14:00:00,142.27,143.27,141.88,142.48,57966.0,142.27,143.27,141.88,142.48,57966.0
2015-10-29 14:30:00,142.27,143.55,142.25,143.05,37486.0,142.27,143.55,142.25,143.05,37486.0
2015-10-29 15:00:00,143.06,143.52,142.82,142.9,46573.0,143.06,143.52,142.82,142.9,46573.0
2015-10-29 15:30:00,142.86,143.7,142.84,143.66,155503.0,142.86,143.7,142.84,143.66,155503.0
2015-10-30 09:30:00,144.36,145.14,142.39,144.0,78091.0,144.36,145.14,142.39,144.0,78091.0
2015-10-30 10:00:00,144.06,144.52,143.08,144.29,113231.0,144.06,144.52,143.08,144.29,113231.0
2015-10-30 10:30:00,144.13,145.28,144.05,144.67,81249.0,144.13,145.28,144.05,144.67,81249.0
2015-10-30 11:00:00,144.59,145.63,144.52,145.19,68705.0,144.59,145.63,144.52,145.19,68705.0
2015-10-30 11:30:00,145.18,145.7,145.09,145.33,72412.0,145.18,145.7,145.09,145.33,72412.0
2015-10-30 12:00:00,145.29,146.2,144.83,146.1,98993.0,145.29,146.2,144.83,146.1,98993.0
2015-10-30 12:30:00,146.14,147.66,145.67,147.46,70394.0,146.14,147.66,145.67,147.46,70394.0
2015-10-30 13:00:00,147.45,148.0,146.91,147.8,73514.0,147.45,148.0,146.91,147.8,73514.0
2015-10-30 13:30:00,147.9,147.9,146.96,147.34,59462.0,147.9,147.9,146.96,147.34,59462.0
2015-10-30 14:00:00,147.35,147.83,146.74,146.96,57193.0,147.35,147.83,146.74,146.96,57193.0
2015-10-30 14:30:00,146.82,147.96,146.8,147.37,52692.0,146.82,147.96,146.8,147.37,52692.0
2015-10-30 15:00:00,147.37,147.91,147.0,147.62,74461.0,147.37,147.91,147.0,147.62,74461.0
2015-10-30 15:30:00,147.71,148.28,146.63,146.63,198247.0,147.71,148.28,146.63,146.63,198247.0
2015-11-02 09:30:00,147.36,150.0,147.36,149.02,61184.0,147.36,150.0,147.36,149.02,61184.0
2015-11-02 10:00:00,148.95,151.33,148.55,150.03,53583.0,148.95,151.33,148.55,150.03,53583.0
2015-11-02 10:30:00,150.02,151.3,149.72,150.69,70355.0,150.02,151.3,149.72,150.69,70355.0
2015-11-02 11:00:00,150.61,152.14,150.2,151.91,68262.0,150.61,152.14,150.2,151.91,68262.0
2015-11-02 11:30:00,151.92,152.8,151.32,151.55,44490.0,151.92,152.8,151.32,151.55,44490.0
2015-11-02 12:00:00,151.55,152.78,151.02,151.89,56146.0,151.55,152.78,151.02,151.89,56146.0
2015-11-02 12:30:00,151.89,152.9,151.74,152.85,36943.0,151.89,152.9,151.74,152.85,36943.0
2015-11-02 13:00:00,152.74,153.04,152.15,153.04,35984.0,152.74,153.04,152.15,153.04,35984.0
2015-11-02 13:30:00,153.01,153.33,152.36,152.79,33420.0,153.01,153.33,152.36,152.79,33420.0
2015-11-02 14:00:00,153.01,153.35,152.6,153.02,46051.0,153.01,153.35,152.6,153.02,46051.0
2015-11-02 14:30:00,153.06,153.63,152.8,152.87,41568.0,153.06,153.63,152.8,152.87,41568.0
2015-11-02 15:00:00,152.88,153.17,152.32,152.64,46225.0,152.88,153.17,152.32,152.64,46225.0
2015-11-02 15:30:00,152.62,153.25,151.81,153.06,93308.0,152.62,153.25,151.81,153.06,93308.0
2015-11-03 09:30:00,152.0,153.92,150.3,150.84,39222.0,152.0,153.92,150.3,150.84,39222.0
2015-11-03 10:00:00,151.1,152.26,150.59,151.77,19503.0,151.1,152.26,150.59,151.77,19503.0
2015-11-03 10:30:00,151.63,152.3,150.6,150.73,25737.0,151.63,152.3,150.6,150.73,25737.0
2015-11-03 11:00:00,150.76,152.19,150.3,152.18,60916.0,150.76,152.19,150.3,152.18,60916.0
2015-11-03 11:30:00,152.19,153.14,151.99,153.12,41060.0,152.19,153.14,151.99,153.12,41060.0
2015-11-03 12:00:00,153.18,154.62,152.91,154.0,52788.0,153.18,154.62,152.91,154.0,52788.0
2015-11-03 12:30:00,153.96,154.03,153.29,153.9,33059.0,153.96,154.03,153.29,153.9,33059.0
2015-11-03 13:00:00,153.69,153.92,153.3,153.55,21595.0,153.69,153.92,153.3,153.55,21595.0
2015-11-03 13:30:00,153.48,153.79,152.97,153.13,31846.0,153.48,153.79,152.97,153.13,31846.0
2015-11-03 14:00:00,153.13,153.25,152.55,152.94,19174.0,153.13,153.25,152.55,152.94,19174.0
2015-11-03 14:30:00,153.0,153.32,152.43,152.58,19750.0,153.0,153.32,152.43,152.58,19750.0
2015-11-03 15:00:00,152.6,153.08,152.4,152.72,27038.0,152.6,153.08,152.4,152.72,27038.0
2015-11-03 15:30:00,152.71,153.04,151.61,152.59,67366.0,152.71,153.04,151.61,152.59,67366.0
2015-11-04 09:30:00,154.25,154.5,151.19,151.2,51917.0,154.25,154.5,151.19,151.2,51917.0
2015-11-04 10:00:00,151.2,153.17,150.77,152.84,42901.0,151.2,153.17,150.77,152.84,42901.0
2015-11-04 10:30:00,152.8,152.83,150.56,150.85,36572.0,152.8,152.83,150.56,150.85,36572.0
2015-11-04 11:00:00,150.63,150.83,149.68,150.01,24962.0,150.63,150.83,149.68,150.01,24962.0
2015-11-04 11:30:00,150.1,150.44,149.04,149.61,32432.0,150.1,150.44,149.04,149.61,32432.0
2015-11-04 12:00:00,149.41,149.85,149.05,149.37,27535.0,149.41,149.85,149.05,149.37,27535.0
2015-11-04 12:30:00,149.36,149.79,149.18,149.63,23467.0,149.36,149.79,149.18,149.63,23467.0
2015-11-04 13:00:00,149.78,150.1,149.44,149.9,51772.0,149.78,150.1,149.44,149.9,51772.0
2015-11-04 13:30:00,150.05,150.27,149.94,150.11,27432.0,150.05,150.27,149.94,150.11,27432.0
2015-11-04 14:00:00,150.11,151.18,150.02,150.98,46159.0,150.11,151.18,150.02,150.98,46159.0
2015-11-04 14:30:00,150.89,151.69,150.1,150.31,72135.0,150.89,151.69,150.1,150.31,72135.0
2015-11-04 15:00:00,150.75,151.08,149.88,149.91,70615.0,150.75,151.08,149.88,149.91,70615.0
2015-11-04 15:30:00,149.9,151.0,149.78,151.0,142795.0,149.9,151.0,149.78,151.0,142795.0
2015-11-05 09:30:00,150.1,150.73,147.56,149.23,33817.0,150.1,150.73,147.56,149.23,33817.0
2015-11-05 10:00:00,149.2,149.81,148.44,149.52,176953.0,149.2,149.81,148.44,149.52,176953.0
2015-11-05 10:30:00,149.26,150.35,148.03,149.38,139296.0,149.26,150.35,148.03,149.38,139296.0
2015-11-05 11:00:00,149.26,149.93,148.62,149.89,15088.0,149.26,149.93,148.62,149.89,15088.0
2015-11-05 11:30:00,150.05,151.13,149.71,150.95,26782.0,150.05,151.13,149.71,150.95,26782.0
2015-11-05 12:00:00,150.97,151.47,150.02,150.82,10809.0,150.97,151.47,150.02,150.82,10809.0
2015-11-05 12:30:00,150.81,151.91,150.44,151.91,22253.0,150.81,151.91,150.44,151.91,22253.0
2015-11-05 13:00:00,151.98,151.98,150.9,151.58,12862.0,151.98,151.98,150.9,151.58,12862.0
2015-11-05 13:30:00,151.56,151.75,150.81,151.07,15510.0,151.56,151.75,150.81,151.07,15510.0
2015-11-05 14:00:00,151.22,151.64,150.74,151.01,16537.0,151.22,151.64,150.74,151.01,16537.0
2015-11-05 14:30:00,150.84,151.62,150.55,151.62,30339.0,150.84,151.62,150.55,151.62,30339.0
2015-11-05 15:00:00,151.81,151.96,151.3,151.88,17874.0,151.81,151.96,151.3,151.88,17874.0
2015-11-05 15:30:00,151.75,152.69,151.61,152.06,72863.0,151.75,152.69,151.61,152.06,72863.0
2015-11-06 09:30:00,153.94,153.94,151.16,152.23,74253.0,153.94,153.94,151.16,152.23,74253.0
2015-11-06 10:00:00,152.23,152.52,149.42,150.67,22349.0,152.23,152.52,149.42,150.67,22349.0
2015-11-06 10:30:00,150.85,151.97,150.3,150.84,24377.0,150.85,151.97,150.3,150.84,24377.0
2015-11-06 11:00:00,151.01,151.6,150.32,150.82,13003.0,151.01,151.6,150.32,150.82,13003.0
2015-11-06 11:30:00,151.01,152.41,150.44,151.75,8368.0,151.01,152.41,150.44,151.75,8368.0
2015-11-06 12:00:00,151.77,151.99,150.55,150.85,14039.0,151.77,151.99,150.55,150.85,14039.0
2015-11-06 12:30:00,151.0,151.71,150.81,151.51,22355.0,151.0,151.71,150.81,151.51,22355.0
2015-11-06 13:00:00,151.41,152.02,151.05,151.24,15480.0,151.41,152.02,151.05,151.24,15480.0
2015-11-06 13:30:00,151.11,152.47,150.19,152.47,12812.0,151.11,152.47,150.19,152.47,12812.0
2015-11-06 14:00:00,152.41,152.47,151.32,151.96,16820.0,152.41,152.47,151.32,151.96,16820.0
2015-11-06 14:30:00,151.95,152.94,151.43,152.82,44000.0,151.95,152.94,151.43,152.82,44000.0
2015-11-06 15:00:00,152.78,153.43,152.64,153.43,46573.0,152.78,153.43,152.64,153.43,46573.0
2015-11-06 15:30:00,153.43,153.89,152.59,153.57,96312.0,153.43,153.89,152.59,153.57,96312.0
2015-11-09 09:30:00,153.6,156.0,153.03,155.25,35108.0,153.6,156.0,153.03,155.25,35108.0
2015-11-09 10:00:00,155.37,156.06,154.0,155.97,31867.0,155.37,156.06,154.0,155.97,31867.0
2015-11-09 10:30:00,155.86,156.9,155.21,156.73,62591.0,155.86,156.9,155.21,156.73,62591.0
2015-11-09 11:00:00,156.73,156.77,155.12,155.28,40298.0,156.73,156.77,155.12,155.28,40298.0
2015-11-09 11:30:00,155.28,155.5,155.05,155.19,27899.0,155.28,155.5,155.05,155.19,27899.0
2015-11-09 12:00:00,155.19,158.0,155.11,158.0,42344.0,155.19,158.0,155.11,158.0,42344.0
2015-11-09 12:30:00,157.61,157.93,156.29,156.32,42490.0,157.61,157.93,156.29,156.32,42490.0
2015-11-09 13:00:00,156.39,156.7,156.06,156.27,22945.0,156.39,156.7,156.06,156.27,22945.0
2015-11-09 13:30:00,156.26,156.71,155.9,156.25,21966.0,156.26,156.71,155.9,156.25,21966.0
2015-11-09 14:00:00,156.25,157.82,156.14,157.32,31546.0,156.25,157.82,156.14,157.32,31546.0
2015-11-09 14:30:00,157.3,157.71,157.01,157.2,37423.0,157.3,157.71,157.01,157.2,37423.0
2015-11-09 15:00:00,157.19,157.31,156.85,157.11,34968.0,157.19,157.31,156.85,157.11,34968.0
2015-11-09 15:30:00,157.25,157.72,157.11,157.16,92139.0,157.25,157.72,157.11,157.16,92139.0
2015-11-10 09:30:00,157.45,157.63,153.87,154.42,57235.0,157.45,157.63,153.87,154.42,57235.0
2015-11-10 10:00:00,154.2,155.25,153.85,154.15,57416.0,154.2,155.25,153.85,154.15,57416.0
2015-11-10 10:30:00,154.11,156.32,153.94,155.09,51802.0,154.11,156.32,153.94,155.09,51802.0
2015-11-10 11:00:00,155.08,155.31,153.43,153.89,46770.0,155.08,155.31,153.43,153.89,46770.0
2015-11-10 11:30:00,153.81,154.47,153.44,154.0,103547.0,153.81,154.47,153.44,154.0,103547.0
2015-11-10 12:00:00,154.09,154.33,152.93,153.53,23436.0,154.09,154.33,152.93,153.53,23436.0
2015-11-10 12:30:00,153.55,154.18,153.08,153.63,18559.0,153.55,154.18,153.08,153.63,18559.0
2015-11-10 13:00:00,153.92,154.17,153.36,153.56,49049.0,153.92,154.17,153.36,153.56,49049.0
2015-11-10 13:30:00,153.55,154.73,153.3,154.44,37572.0,153.55,154.73,153.3,154.44,37572.0
2015-11-10 14:00:00,154.25,154.99,154.22,154.55,37498.0,154.25,154.99,154.22,154.55,37498.0
2015-11-10 14:30:00,154.56,156.07,154.56,155.86,27696.0,154.56,156.07,154.56,155.86,27696.0
2015-11-10 15:00:00,155.9,155.96,155.3,155.83,40466.0,155.9,155.96,155.3,155.83,40466.0
2015-11-10 15:30:00,155.84,157.0,155.72,156.75,124403.0,155.84,157.0,155.72,156.75,124403.0
2015-11-11 09:30:00,157.98,157.98,155.4,155.87,66229.0,157.98,157.98,155.4,155.87,66229.0
2015-11-11 10:00:00,155.87,156.01,153.26,153.65,35457.0,155.87,156.01,153.26,153.65,35457.0
2015-11-11 10:30:00,153.81,153.95,153.28,153.46,35035.0,153.81,153.95,153.28,153.46,35035.0
2015-11-11 11:00:00,153.46,153.46,152.07,152.41,45251.0,153.46,153.46,152.07,152.41,45251.0
2015-11-11 11:30:00,152.4,152.6,151.5,151.76,17034.0,152.4,152.6,151.5,151.76,17034.0
2015-11-11 12:00:00,152.0,152.35,151.16,151.59,23756.0,152.0,152.35,151.16,151.59,23756.0
2015-11-11 12:30:00,151.61,152.29,151.22,151.37,26345.0,151.61,152.29,151.22,151.37,26345.0
2015-11-11 13:00:00,151.37,151.37,150.02,150.3,22367.0,151.37,151.37,150.02,150.3,22367.0
2015-11-11 13:30:00,150.33,151.34,150.26,150.27,26601.0,150.33,151.34,150.26,150.27,26601.0
2015-11-11 14:00:00,150.26,150.84,150.14,150.47,25552.0,150.26,150.84,150.14,150.47,25552.0
2015-11-11 14:30:00,150.47,151.11,150.0,150.31,28057.0,150.47,151.11,150.0,150.31,28057.0
2015-11-11 15:00:00,150.31,150.41,149.16,149.18,44027.0,150.31,150.41,149.16,149.18,44027.0
2015-11-11 15:30:00,149.25,149.59,148.48,148.66,96183.0,149.25,149.59,148.48,148.66,96183.0
2015-11-12 09:30:00,147.66,148.32,141.69,147.43,94684.0,147.66,148.32,141.69,147.43,94684.0
2015-11-12 10:00:00,146.95,149.0,145.42,146.82,38670.0,146.95,149.0,145.42,146.82,38670.0
2015-11-12 10:30:00,146.79,149.5,146.72,148.04,46619.0,146.79,149.5,146.72,148.04,46619.0
2015-11-12 11:00:00,148.08,148.41,146.68,147.19,30359.0,148.08,148.41,146.68,147.19,30359.0
2015-11-12 11:30:00,147.35,147.86,146.93,147.0,21903.0,147.35,147.86,146.93,147.0,21903.0
2015-11-12 12:00:00,147.16,147.84,146.77,147.08,18956.0,147.16,147.84,146.77,147.08,18956.0
2015-11-12 12:30:00,147.03,147.71,146.8,146.84,15602.0,147.03,147.71,146.8,146.84,15602.0
2015-11-12 13:00:00,146.76,147.49,146.58,147.18,22466.0,146.76,147.49,146.58,147.18,22466.0
2015-11-12 13:30:00,147.38,147.75,146.6,146.8,22359.0,147.38,147.75,146.6,146.8,22359.0
2015-11-12 14:00:00,146.78,147.72,146.26,147.33,23829.0,146.78,147.72,146.26,147.33,23829.0
2015-11-12 14:30:00,147.42,147.59,146.29,146.74,31112.0,147.42,147.59,146.29,146.74,31112.0
2015-11-12 15:00:00,146.74,147.11,146.16,146.64,21855.0,146.74,147.11,146.16,146.64,21855.0
2015-11-12 15:30:00,146.74,146.78,146.04,146.14,59655.0,146.74,146.78,146.04,146.14,59655.0
2015-11-13 09:30:00,146.34,148.0,144.47,147.65,30588.0,146.34,148.0,144.47,147.65,30588.0
2015-11-13 10:00:00,147.48,148.13,146.62,147.97,19393.0,147.48,148.13,146.62,147.97,19393.0
2015-11-13 10:30:00,147.74,148.57,146.06,148.57,30417.0,147.74,148.57,146.06,148.57,30417.0
2015-11-13 11:00:00,148.32,148.6,146.52,148.19,30808.0,148.32,148.6,146.52,148.19,30808.0
2015-11-13 11:30:00,147.78,148.35,147.16,147.55,42939.0,147.78,148.35,147.16,147.55,42939.0
2015-11-13 12:00:00,147.15,148.16,146.79,146.79,15456.0,147.15,148.16,146.79,146.79,15456.0
2015-11-13 12:30:00,147.29,147.34,146.63,147.05,16089.0,147.29,147.34,146.63,147.05,16089.0
2015-11-13 13:00:00,147.23,147.26,146.04,146.84,20440.0,147.23,147.26,146.04,146.84,20440.0
2015-11-13 13:30:00,147.06,147.89,146.79,147.11,7849.0,147.06,147.89,146.79,147.11,7849.0
2015-11-13 14:00:00,146.8,147.47,146.18,146.19,10529.0,146.8,147.47,146.18,146.19,10529.0
2015-11-13 14:30:00,145.78,147.01,145.67,145.95,12010.0,145.78,147.01,145.67,145.95,12010.0
2015-11-13 15:00:00,146.11,147.07,146.03,146.57,18552.0,146.11,147.07,146.03,146.57,18552.0
2015-11-13 15:30:00,146.55,146.97,146.18,146.77,48374.0,146.55,146.97,146.18,146.77,48374.0
2015-11-16 09:30:00,145.88,147.23,144.32,145.37,30146.0,145.88,147.23,144.32,145.37,30146.0
2015-11-16 10:00:00,145.28,146.0,144.34,144.34,18216.0,145.28,146.0,144.34,144.34,18216.0
2015-11-16 10:30:00,144.33,144.33,142.77,143.42,13853.0,144.33,144.33,142.77,143.42,13853.0
2015-11-16 11:00:00,143.14,143.4,142.52,142.68,31577.0,143.14,143.4,142.52,142.68,31577.0
2015-11-16 11:30:00,143.01,144.56,143.01,144.15,17138.0,143.01,144.56,143.01,144.15,17138.0
2015-11-16 12:00:00,144.19,144.67,143.71,144.67,18452.0,144.19,144.67,143.71,144.67,18452.0
2015-11-16 12:30:00,144.33,145.04,144.2,145.04,17221.0,144.33,145.04,144.2,145.04,17221.0
2015-11-16 13:00:00,145.0,145.16,144.18,144.83,9652.0,145.0,145.16,144.18,144.83,9652.0
2015-11-16 13:30:00,144.98,145.35,144.28,145.0,8040.0,144.98,145.35,144.28,145.0,8040.0
2015-11-16 14:00:00,145.24,145.39,144.79,145.19,8835.0,145.24,145.39,144.79,145.19,8835.0
2015-11-16 14:30:00,145.29,146.46,145.19,146.44,14962.0,145.29,146.46,145.19,146.44,14962.0
2015-11-16 15:00:00,146.55,146.55,146.08,146.08,17726.0,146.55,146.55,146.08,146.08,17726.0
2015-11-16 15:30:00,146.04,146.17,145.43,145.99,29446.0,146.04,146.17,145.43,145.99,29446.0
2015-11-17 09:30:00,146.41,148.02,145.62,147.45,15226.0,146.41,148.02,145.62,147.45,15226.0
2015-11-17 10:00:00,147.84,149.54,147.81,149.02,12506.0,147.84,149.54,147.81,149.02,12506.0
2015-11-17 10:30:00,149.13,150.44,148.62,150.18,23222.0,149.13,150.44,148.62,150.18,23222.0
2015-11-17 11:00:00,150.01,150.38,149.08,149.69,20780.0,150.01,150.38,149.08,149.69,20780.0
2015-11-17 11:30:00,149.47,149.94,148.25,148.71,17452.0,149.47,149.94,148.25,148.71,17452.0
2015-11-17 12:00:00,148.28,149.07,148.27,148.62,13170.0,148.28,149.07,148.27,148.62,13170.0
2015-11-17 12:30:00,148.62,149.06,148.44,148.66,14055.0,148.62,149.06,148.44,148.66,14055.0
2015-11-17 13:00:00,148.6,149.11,148.25,148.44,46029.0,148.6,149.11,148.25,148.44,46029.0
2015-11-17 13:30:00,148.27,149.17,147.85,148.62,7175.0,148.27,149.17,147.85,148.62,7175.0
2015-11-17 14:00:00,148.82,149.77,148.23,148.39,7746.0,148.82,149.77,148.23,148.39,7746.0
2015-11-17 14:30:00,148.05,148.43,147.31,147.59,23821.0,148.05,148.43,147.31,147.59,23821.0
2015-11-17 15:00:00,147.74,148.1,146.95,147.95,17145.0,147.74,148.1,146.95,147.95,17145.0
2015-11-17 15:30:00,148.14,148.45,147.65,148.1,36499.0,148.14,148.45,147.65,148.1,36499.0
2015-11-18 09:30:00,149.55,149.55,146.24,148.1,40853.0,149.55,149.55,146.24,148.1,40853.0
2015-11-18 10:00:00,147.92,149.71,147.92,149.27,31900.0,147.92,149.71,147.92,149.27,31900.0
2015-11-18 10:30:00,149.27,150.79,149.26,150.25,29515.0,149.27,150.79,149.26,150.25,29515.0
2015-11-18 11:00:00,150.2,151.03,149.88,150.76,36975.0,150.2,151.03,149.88,150.76,36975.0
2015-11-18 11:30:00,150.73,151.44,150.66,151.16,10074.0,150.73,151.44,150.66,151.16,10074.0
2015-11-18 12:00:00,151.16,151.79,150.97,151.4,14738.0,151.16,151.79,150.97,151.4,14738.0
2015-11-18 12:30:00,151.48,151.75,150.4,150.62,38878.0,151.48,151.75,150.4,150.62,38878.0
2015-11-18 13:00:00,150.61,150.61,149.72,150.14,35989.0,150.61,150.61,149.72,150.14,35989.0
2015-11-18 13:30:00,150.05,150.43,149.61,149.76,21223.0,150.05,150.43,149.61,149.76,21223.0
2015-11-18 14:00:00,149.71,150.23,149.53,150.09,21989.0,149.71,150.23,149.53,150.09,21989.0
2015-11-18 14:30:00,150.07,150.65,149.99,150.45,21998.0,150.07,150.65,149.99,150.45,21998.0
2015-11-18 15:00:00,150.52,151.15,150.01,151.11,25284.0,150.52,151.15,150.01,151.11,25284.0
2015-11-18 15:30:00,151.13,151.69,151.02,151.55,64164.0,151.13,151.69,151.02,151.55,64164.0
2015-11-19 09:30:00,152.04,152.74,149.02,152.08,50612.0,152.04,152.74,149.02,152.08,50612.0
2015-11-19 10:00:00,151.97,152.11,149.9,150.26,28811.0,151.97,152.11,149.9,150.26,28811.0
2015-11-19 10:30:00,150.22,150.22,147.87,148.56,20438.0,150.22,150.22,147.87,148.56,20438.0
2015-11-19 11:00:00,148.48,149.25,148.13,149.12,9430.0,148.48,149.25,148.13,149.12,9430.0
2015-11-19 11:30:00,149.47,149.57,148.0,148.17,14532.0,149.47,149.57,148.0,148.17,14532.0
2015-11-19 12:00:00,148.16,148.23,147.84,147.97,5882.0,148.16,148.23,147.84,147.97,5882.0
2015-11-19 12:30:00,147.97,148.06,147.29,147.32,9900.0,147.97,148.06,147.29,147.32,9900.0
2015-11-19 13:00:00,147.65,147.65,147.18,147.31,14275.0,147.65,147.65,147.18,147.31,14275.0
2015-11-19 13:30:00,147.5,147.62,147.2,147.4,11985.0,147.5,147.62,147.2,147.4,11985.0
2015-11-19 14:00:00,147.65,148.13,147.1,147.56,18719.0,147.65,148.13,147.1,147.56,18719.0
2015-11-19 14:30:00,147.66,147.85,146.93,147.03,27274.0,147.66,147.85,146.93,147.03,27274.0
2015-11-19 15:00:00,147.06,148.04,146.97,148.04,13305.0,147.06,148.04,146.97,148.04,13305.0
2015-11-19 15:30:00,148.09,149.28,147.8,148.78,52124.0,148.09,149.28,147.8,148.78,52124.0
2015-11-20 09:30:00,149.04,151.9,149.04,151.73,22551.0,149.04,151.9,149.04,151.73,22551.0
2015-11-20 10:00:00,151.56,152.9,151.33,152.59,30946.0,151.56,152.9,151.33,152.59,30946.0
2015-11-20 10:30:00,152.54,152.67,150.61,150.61,22274.0,152.54,152.67,150.61,150.61,22274.0
2015-11-20 11:00:00,150.92,152.35,150.57,152.23,13393.0,150.92,152.35,150.57,152.23,13393.0
2015-11-20 11:30:00,151.95,152.45,151.58,151.58,13739.0,151.95,152.45,151.58,151.58,13739.0
2015-11-20 12:00:00,151.47,151.47,150.83,151.08,6181.0,151.47,151.47,150.83,151.08,6181.0
2015-11-20 12:30:00,150.8,152.51,150.67,151.7,58987.0,150.8,152.51,150.67,151.7,58987.0
2015-11-20 13:00:00,151.69,152.11,150.97,151.1,6694.0,151.69,152.11,150.97,151.1,6694.0
2015-11-20 13:30:00,151.17,151.68,150.34,150.91,18385.0,151.17,151.68,150.34,150.91,18385.0
2015-11-20 14:00:00,150.65,151.06,150.65,150.86,4725.0,150.65,151.06,150.65,150.86,4725.0
2015-11-20 14:30:00,150.77,151.19,150.55,151.0,9594.0,150.77,151.19,150.55,151.0,9594.0
2015-11-20 15:00:00,151.0,151.16,150.77,151.16,10965.0,151.0,151.16,150.77,151.16,10965.0
2015-11-20 15:30:00,151.17,151.55,150.97,151.17,39390.0,151.17,151.55,150.97,151.17,39390.0
2015-11-23 09:30:00,151.52,153.98,150.57,153.61,25058.0,151.52,153.98,150.57,153.61,25058.0
2015-11-23 10:00:00,153.95,156.05,152.82,153.45,47912.0,153.95,156.05,152.82,153.45,47912.0
2015-11-23 10:30:00,152.99,153.75,152.33,152.83,14288.0,152.99,153.75,152.33,152.83,14288.0
2015-11-23 11:00:00,152.57,153.24,152.24,153.23,13754.0,152.57,153.24,152.24,153.23,13754.0
2015-11-23 11:30:00,153.69,153.74,153.25,153.65,10599.0,153.69,153.74,153.25,153.65,10599.0
2015-11-23 12:00:00,153.65,153.7,152.36,153.22,14590.0,153.65,153.7,152.36,153.22,14590.0
2015-11-23 12:30:00,153.08,153.56,153.08,153.56,10019.0,153.08,153.56,153.08,153.56,10019.0
2015-11-23 13:00:00,153.55,153.93,153.37,153.68,8301.0,153.55,153.93,153.37,153.68,8301.0
2015-11-23 13:30:00,153.79,153.79,153.04,153.4,12136.0,153.79,153.79,153.04,153.4,12136.0
2015-11-23 14:00:00,153.18,153.24,152.09,152.62,8717.0,153.18,153.24,152.09,152.62,8717.0
2015-11-23 14:30:00,152.7,153.5,152.3,153.3,9331.0,152.7,153.5,152.3,153.3,9331.0
2015-11-23 15:00:00,153.25,153.42,152.94,153.11,13490.0,153.25,153.42,152.94,153.11,13490.0
2015-11-23 15:30:00,152.91,153.15,152.45,152.93,44250.0,152.91,153.15,152.45,152.93,44250.0
2015-11-24 09:30:00,152.0,152.22,149.74,151.85,25761.0,152.0,152.22,149.74,151.85,25761.0
2015-11-24 10:00:00,151.54,152.59,151.03,152.55,35086.0,151.54,152.59,151.03,152.55,35086.0
2015-11-24 10:30:00,152.59,152.94,151.23,151.83,17246.0,152.59,152.94,151.23,151.83,17246.0
2015-11-24 11:00:00,151.8,152.1,151.34,151.76,14558.0,151.8,152.1,151.34,151.76,14558.0
2015-11-24 11:30:00,151.79,152.48,151.72,152.09,39085.0,151.79,152.48,151.72,152.09,39085.0
2015-11-24 12:00:00,152.08,152.96,152.08,152.48,9900.0,152.08,152.96,152.08,152.48,9900.0
2015-11-24 12:30:00,152.33,152.88,152.14,152.88,9900.0,152.33,152.88,152.14,152.88,9900.0
2015-11-24 13:00:00,152.93,153.72,152.74,153.53,10500.0,152.93,153.72,152.74,153.53,10500.0
2015-11-24 13:30:00,153.54,153.99,152.87,152.87,16600.0,153.54,153.99,152.87,152.87,16600.0
2015-11-24 14:00:00,152.97,153.16,152.04,152.77,15300.0,152.97,153.16,152.04,152.77,15300.0
2015-11-24 14:30:00,152.76,154.34,152.76,154.08,27717.0,152.76,154.34,152.76,154.08,27717.0
2015-11-24 15:00:00,154.13,155.16,153.8,154.69,38238.0,154.13,155.16,153.8,154.69,38238.0
2015-11-24 15:30:00,154.47,155.12,153.75,154.15,87018.0,154.47,155.12,153.75,154.15,87018.0
2015-11-25 09:30:00,154.11,155.51,153.34,154.76,21029.0,154.11,155.51,153.34,154.76,21029.0
2015-11-25 10:00:00,154.97,156.33,154.88,154.93,23240.0,154.97,156.33,154.88,154.93,23240.0
2015-11-25 10:30:00,155.19,155.4,154.7,155.4,16795.0,155.19,155.4,154.7,155.4,16795.0
2015-11-25 11:00:00,155.54,155.57,154.75,154.95,12258.0,155.54,155.57,154.75,154.95,12258.0
2015-11-25 11:30:00,154.97,156.39,154.85,156.27,20685.0,154.97,156.39,154.85,156.27,20685.0
2015-11-25 12:00:00,156.23,156.73,155.94,156.01,7400.0,156.23,156.73,155.94,156.01,7400.0
2015-11-25 12:30:00,155.99,156.09,155.54,155.58,22610.0,155.99,156.09,155.54,155.58,22610.0
2015-11-25 13:00:00,155.6,155.83,154.72,154.72,24330.0,155.6,155.83,154.72,154.72,24330.0
2015-11-25 13:30:00,154.93,155.55,154.58,155.35,8597.0,154.93,155.55,154.58,155.35,8597.0
2015-11-25 14:00:00,155.32,155.55,155.04,155.5,6380.0,155.32,155.55,155.04,155.5,6380.0
2015-11-25 14:30:00,155.4,155.7,154.92,155.27,33254.0,155.4,155.7,154.92,155.27,33254.0
2015-11-25 15:00:00,155.16,155.52,154.92,155.51,17400.0,155.16,155.52,154.92,155.51,17400.0
2015-11-25 15:30:00,155.7,155.78,155.07,155.42,43791.0,155.7,155.78,155.07,155.42,43791.0
2015-11-27 09:30:00,155.6,156.96,154.6,154.75,9926.0,155.6,156.96,154.6,154.75,9926.0
2015-11-27 10:00:00,154.54,154.54,153.59,153.97,8739.0,154.54,154.54,153.59,153.97,8739.0
2015-11-27 10:30:00,153.64,153.87,152.76,153.35,14300.0,153.64,153.87,152.76,153.35,14300.0
2015-11-27 11:00:00,153.3,153.46,152.46,153.31,17800.0,153.3,153.46,152.46,153.31,17800.0
2015-11-27 11:30:00,153.44,154.49,153.44,153.91,14701.0,153.44,154.49,153.44,153.91,14701.0
2015-11-27 12:00:00,153.96,154.83,153.72,154.69,16144.0,153.96,154.83,153.72,154.69,16144.0
2015-11-27 12:30:00,154.57,154.62,153.98,154.26,25524.0,154.57,154.62,153.98,154.26,25524.0
2015-11-30 09:30:00,154.26,156.72,153.71,153.98,43975.0,154.26,156.72,153.71,153.98,43975.0
2015-11-30 10:00:00,153.97,154.13,152.52,153.04,19818.0,153.97,154.13,152.52,153.04,19818.0
2015-11-30 10:30:00,153.08,153.95,152.63,153.68,33294.0,153.08,153.95,152.63,153.68,33294.0
2015-11-30 11:00:00,153.74,154.13,152.58,153.48,19054.0,153.74,154.13,152.58,153.48,19054.0
2015-11-30 11:30:00,153.51,153.51,152.25,153.24,8399.0,153.51,153.51,152.25,153.24,8399.0
2015-11-30 12:00:00,153.08,153.31,151.56,151.56,11760.0,153.08,153.31,151.56,151.56,11760.0
2015-11-30 12:30:00,151.57,152.14,151.27,151.29,14053.0,151.57,152.14,151.27,151.29,14053.0
2015-11-30 13:00:00,151.26,152.14,151.18,152.04,23183.0,151.26,152.14,151.18,152.04,23183.0
2015-11-30 13:30:00,152.01,152.59,151.34,152.3,10307.0,152.01,152.59,151.34,152.3,10307.0
2015-11-30 14:00:00,152.35,152.73,151.72,152.68,8810.0,152.35,152.73,151.72,152.68,8810.0
2015-11-30 14:30:00,152.74,152.9,151.75,152.16,10300.0,152.74,152.9,151.75,152.16,10300.0
2015-11-30 15:00:00,152.21,152.32,151.76,152.21,17000.0,152.21,152.32,151.76,152.21,17000.0
2015-11-30 15:30:00,152.2,153.31,152.19,152.63,45230.0,152.2,153.31,152.19,152.63,45230.0
2015-12-01 09:30:00,154.36,155.98,152.88,154.11,67120.0,154.36,155.98,152.88,154.11,67120.0
2015-12-01 10:00:00,153.52,153.8,151.99,152.49,30388.0,153.52,153.8,151.99,152.49,30388.0
2015-12-01 10:30:00,153.34,154.4,152.94,154.22,36209.0,153.34,154.4,152.94,154.22,36209.0
2015-12-01 11:00:00,154.38,155.36,153.77,154.12,25257.0,154.38,155.36,153.77,154.12,25257.0
2015-12-01 11:30:00,154.21,156.38,154.05,155.8,36892.0,154.21,156.38,154.05,155.8,36892.0
2015-12-01 12:00:00,155.78,157.48,155.14,157.29,25939.0,155.78,157.48,155.14,157.29,25939.0
2015-12-01 12:30:00,157.19,158.24,156.71,157.71,41576.0,157.19,158.24,156.71,157.71,41576.0
2015-12-01 13:00:00,157.8,157.91,156.47,156.73,16823.0,157.8,157.91,156.47,156.73,16823.0
2015-12-01 13:30:00,156.65,157.41,156.39,157.07,16290.0,156.65,157.41,156.39,157.07,16290.0
2015-12-01 14:00:00,157.13,158.23,157.05,157.84,16539.0,157.13,158.23,157.05,157.84,16539.0
2015-12-01 14:30:00,157.89,157.96,157.22,157.4,23112.0,157.89,157.96,157.22,157.4,23112.0
2015-12-01 15:00:00,157.5,158.96,157.33,158.96,29035.0,157.5,158.96,157.33,158.96,29035.0
2015-12-01 15:30:00,158.97,159.87,158.67,159.02,97488.0,158.97,159.87,158.67,159.02,97488.0
2015-12-02 09:30:00,158.81,159.05,157.22,157.28,20803.0,158.81,159.05,157.22,157.28,20803.0
2015-12-02 10:00:00,157.24,158.43,156.87,158.16,24648.0,157.24,158.43,156.87,158.16,24648.0
2015-12-02 10:30:00,158.0,159.55,158.0,158.44,23749.0,158.0,159.55,158.0,158.44,23749.0
2015-12-02 11:00:00,158.26,158.26,157.17,157.42,20477.0,158.26,158.26,157.17,157.42,20477.0
2015-12-02 11:30:00,157.64,158.26,157.03,157.91,33501.0,157.64,158.26,157.03,157.91,33501.0
2015-12-02 12:00:00,157.78,157.93,157.45,157.58,9347.0,157.78,157.93,157.45,157.58,9347.0
2015-12-02 12:30:00,157.62,159.33,157.54,159.02,15321.0,157.62,159.33,157.54,159.02,15321.0
2015-12-02 13:00:00,158.97,159.31,157.64,157.64,21896.0,158.97,159.31,157.64,157.64,21896.0
2015-12-02 13:30:00,157.55,157.74,157.09,157.2,7082.0,157.55,157.74,157.09,157.2,7082.0
2015-12-02 14:00:00,157.11,157.11,156.05,156.32,7695.0,157.11,157.11,156.05,156.32,7695.0
2015-12-02 14:30:00,156.15,156.43,155.81,155.81,20965.0,156.15,156.43,155.81,155.81,20965.0
2015-12-02 15:00:00,155.92,156.91,155.81,156.81,10565.0,155.92,156.91,155.81,156.81,10565.0
2015-12-02 15:30:00,156.81,156.98,156.38,156.81,35351.0,156.81,156.98,156.38,156.81,35351.0
2015-12-03 09:30:00,158.12,158.12,155.2,155.2,47327.0,158.12,158.12,155.2,155.2,47327.0
2015-12-03 10:00:00,155.47,156.32,154.12,154.68,10937.0,155.47,156.32,154.12,154.68,10937.0
2015-12-03 10:30:00,154.32,156.04,153.73,155.57,25027.0,154.32,156.04,153.73,155.57,25027.0
2015-12-03 11:00:00,155.71,156.98,155.04,155.75,6540.0,155.71,156.98,155.04,155.75,6540.0
2015-12-03 11:30:00,155.95,156.4,155.04,156.18,23687.0,155.95,156.4,155.04,156.18,23687.0
2015-12-03 12:00:00,156.25,156.25,154.64,154.65,7009.0,156.25,156.25,154.64,154.65,7009.0
2015-12-03 12:30:00,154.73,154.93,154.0,154.73,15564.0,154.73,154.93,154.0,154.73,15564.0
2015-12-03 13:00:00,154.4,154.4,153.46,153.86,15609.0,154.4,154.4,153.46,153.86,15609.0
2015-12-03 13:30:00,153.78,153.78,152.22,152.41,10233.0,153.78,153.78,152.22,152.41,10233.0
2015-12-03 14:00:00,152.3,153.38,152.0,152.65,23899.0,152.3,153.38,152.0,152.65,23899.0
2015-12-03 14:30:00,152.65,154.01,152.21,153.9,12282.0,152.65,154.01,152.21,153.9,12282.0
2015-12-03 15:00:00,153.98,154.5,153.27,154.13,22278.0,153.98,154.5,153.27,154.13,22278.0
2015-12-03 15:30:00,154.17,155.9,153.42,155.1,117654.0,154.17,155.9,153.42,155.1,117654.0
2015-12-04 09:30:00,157.19,160.3,155.45,159.0,31151.0,157.19,160.3,155.45,159.0,31151.0
2015-12-04 10:00:00,158.71,159.08,157.0,157.0,28185.0,158.71,159.08,157.0,157.0,28185.0
2015-12-04 10:30:00,157.13,158.51,156.95,158.51,30055.0,157.13,158.51,156.95,158.51,30055.0
2015-12-04 11:00:00,158.51,158.51,156.59,157.14,22265.0,158.51,158.51,156.59,157.14,22265.0
2015-12-04 11:30:00,156.66,156.75,155.8,156.25,9100.0,156.66,156.75,155.8,156.25,9100.0
2015-12-04 12:00:00,156.25,156.52,155.89,156.52,8293.0,156.25,156.52,155.89,156.52,8293.0
2015-12-04 12:30:00,156.48,157.89,156.25,157.56,9280.0,156.48,157.89,156.25,157.56,9280.0
2015-12-04 13:00:00,157.81,157.86,157.18,157.59,7959.0,157.81,157.86,157.18,157.59,7959.0
2015-12-04 13:30:00,157.63,157.76,156.99,157.72,13497.0,157.63,157.76,156.99,157.72,13497.0
2015-12-04 14:00:00,157.55,157.58,156.85,157.24,25471.0,157.55,157.58,156.85,157.24,25471.0
2015-12-04 14:30:00,157.41,157.85,156.98,157.54,18094.0,157.41,157.85,156.98,157.54,18094.0
2015-12-04 15:00:00,157.66,158.71,157.44,158.08,20709.0,157.66,158.71,157.44,158.08,20709.0
2015-12-04 15:30:00,158.19,158.97,157.59,158.85,50648.0,158.19,158.97,157.59,158.85,50648.0
2015-12-07 09:30:00,158.04,159.23,155.3,156.01,16289.0,158.04,159.23,155.3,156.01,16289.0
2015-12-07 10:00:00,155.8,155.93,153.74,154.61,9615.0,155.8,155.93,153.74,154.61,9615.0
2015-12-07 10:30:00,154.99,156.2,154.57,155.12,11875.0,154.99,156.2,154.57,155.12,11875.0
2015-12-07 11:00:00,154.78,155.59,154.07,154.24,17441.0,154.78,155.59,154.07,154.24,17441.0
2015-12-07 11:30:00,154.46,156.92,153.7,156.68,43435.0,154.46,156.92,153.7,156.68,43435.0
2015-12-07 12:00:00,156.61,157.36,156.52,156.91,2800.0,156.61,157.36,156.52,156.91,2800.0
2015-12-07 12:30:00,156.93,157.14,155.09,155.09,9821.0,156.93,157.14,155.09,155.09,9821.0
2015-12-07 13:00:00,155.11,155.51,153.99,154.8,16860.0,155.11,155.51,153.99,154.8,16860.0
2015-12-07 13:30:00,154.75,155.02,154.05,154.7,8474.0,154.75,155.02,154.05,154.7,8474.0
2015-12-07 14:00:00,154.69,156.33,154.68,156.27,13076.0,154.69,156.33,154.68,156.27,13076.0
2015-12-07 14:30:00,156.26,156.33,154.67,154.9,10702.0,156.26,156.33,154.67,154.9,10702.0
2015-12-07 15:00:00,154.77,155.49,154.7,155.14,10061.0,154.77,155.49,154.7,155.14,10061.0
2015-12-07 15:30:00,155.25,155.99,155.12,155.49,39401.0,155.25,155.99,155.12,155.49,39401.0
2015-12-08 09:30:00,154.19,158.89,153.94,158.47,21322.0,154.19,158.89,153.94,158.47,21322.0
2015-12-08 10:00:00,158.55,159.09,156.99,157.36,41685.0,158.55,159.09,156.99,157.36,41685.0
2015-12-08 10:30:00,158.4,158.71,157.02,158.43,37644.0,158.4,158.71,157.02,158.43,37644.0
2015-12-08 11:00:00,158.48,159.73,158.18,158.25,16668.0,158.48,159.73,158.18,158.25,16668.0
2015-12-08 11:30:00,158.33,159.01,157.77,159.01,30415.0,158.33,159.01,157.77,159.01,30415.0
2015-12-08 12:00:00,159.08,159.08,157.78,158.01,29292.0,159.08,159.08,157.78,158.01,29292.0
2015-12-08 12:30:00,158.0,159.4,157.68,159.09,20843.0,158.0,159.4,157.68,159.09,20843.0
2015-12-08 13:00:00,159.33,159.4,158.62,159.19,22522.0,159.33,159.4,158.62,159.19,22522.0
2015-12-08 13:30:00,159.4,159.76,158.99,159.46,15356.0,159.4,159.76,158.99,159.46,15356.0
2015-12-08 14:00:00,159.59,160.0,159.22,159.68,20694.0,159.59,160.0,159.22,159.68,20694.0
2015-12-08 14:30:00,160.05,160.05,159.16,159.61,9174.0,160.05,160.05,159.16,159.61,9174.0
2015-12-08 15:00:00,159.37,160.33,159.29,159.99,16640.0,159.37,160.33,159.29,159.99,16640.0
2015-12-08 15:30:00,159.91,160.52,159.21,160.3,45404.0,159.91,160.52,159.21,160.3,45404.0
2015-12-09 09:30:00,159.07,160.81,157.06,158.39,22708.0,159.07,160.81,157.06,158.39,22708.0
2015-12-09 10:00:00,158.31,158.71,156.98,157.04,23657.0,158.31,158.71,156.98,157.04,23657.0
2015-12-09 10:30:00,157.55,158.3,156.59,156.7,19100.0,157.55,158.3,156.59,156.7,19100.0
2015-12-09 11:00:00,156.68,156.87,155.01,155.2,23070.0,156.68,156.87,155.01,155.2,23070.0
2015-12-09 11:30:00,155.23,155.89,154.7,155.72,17542.0,155.23,155.89,154.7,155.72,17542.0
2015-12-09 12:00:00,155.83,156.55,154.89,155.33,16694.0,155.83,156.55,154.89,155.33,16694.0
2015-12-09 12:30:00,155.2,155.2,153.62,154.48,12978.0,155.2,155.2,153.62,154.48,12978.0
2015-12-09 13:00:00,154.53,154.77,153.57,153.81,28800.0,154.53,154.77,153.57,153.81,28800.0
2015-12-09 13:30:00,153.89,154.23,153.61,154.0,27515.0,153.89,154.23,153.61,154.0,27515.0
2015-12-09 14:00:00,153.93,154.14,152.83,153.07,28400.0,153.93,154.14,152.83,153.07,28400.0
2015-12-09 14:30:00,153.06,153.16,152.55,152.59,15102.0,153.06,153.16,152.55,152.59,15102.0
2015-12-09 15:00:00,152.58,153.55,152.38,153.45,42579.0,152.58,153.55,152.38,153.45,42579.0
2015-12-09 15:30:00,153.47,153.94,153.06,153.68,76050.0,153.47,153.94,153.06,153.68,76050.0
2015-12-10 09:30:00,153.39,154.63,153.08,153.12,16831.0,153.39,154.63,153.08,153.12,16831.0
2015-12-10 10:00:00,153.14,154.18,152.71,154.0,11394.0,153.14,154.18,152.71,154.0,11394.0
2015-12-10 10:30:00,154.12,154.88,153.1,153.1,49951.0,154.12,154.88,153.1,153.1,49951.0
2015-12-10 11:00:00,153.23,155.47,153.09,155.03,82838.0,153.23,155.47,153.09,155.03,82838.0
2015-12-10 11:30:00,154.88,155.14,153.54,154.74,29469.0,154.88,155.14,153.54,154.74,29469.0
2015-12-10 12:00:00,154.77,155.1,153.95,154.49,21192.0,154.77,155.1,153.95,154.49,21192.0
2015-12-10 12:30:00,154.42,155.21,154.14,155.11,17637.0,154.42,155.21,154.14,155.11,17637.0
2015-12-10 13:00:00,155.1,155.63,154.61,154.74,6870.0,155.1,155.63,154.61,154.74,6870.0
2015-12-10 13:30:00,154.77,155.51,154.5,155.14,38087.0,154.77,155.51,154.5,155.14,38087.0
2015-12-10 14:00:00,155.14,155.56,154.46,155.52,48311.0,155.14,155.56,154.46,155.52,48311.0
2015-12-10 14:30:00,155.5,156.56,155.4,156.22,78527.0,155.5,156.56,155.4,156.22,78527.0
2015-12-10 15:00:00,156.12,156.33,154.53,155.36,41332.0,156.12,156.33,154.53,155.36,41332.0
2015-12-10 15:30:00,155.09,156.13,155.02,156.0,48201.0,155.09,156.13,155.02,156.0,48201.0
2015-12-11 09:30:00,154.84,156.49,153.84,153.88,89514.0,154.84,156.49,153.84,153.88,89514.0
2015-12-11 10:00:00,154.01,154.84,151.13,151.13,44048.0,154.01,154.84,151.13,151.13,44048.0
2015-12-11 10:30:00,151.38,153.69,150.83,153.41,51467.0,151.38,153.69,150.83,153.41,51467.0
2015-12-11 11:00:00,153.5,154.54,153.5,154.02,10330.0,153.5,154.54,153.5,154.02,10330.0
2015-12-11 11:30:00,153.87,155.17,153.23,154.62,37919.0,153.87,155.17,153.23,154.62,37919.0
2015-12-11 12:00:00,154.59,154.6,153.4,153.68,22079.0,154.59,154.6,153.4,153.68,22079.0
2015-12-11 12:30:00,153.64,154.54,153.61,153.81,13697.0,153.64,154.54,153.61,153.81,13697.0
2015-12-11 13:00:00,153.68,154.89,153.68,154.01,21433.0,153.68,154.89,153.68,154.01,21433.0
2015-12-11 13:30:00,153.95,154.27,153.47,154.15,13338.0,153.95,154.27,153.47,154.15,13338.0
2015-12-11 14:00:00,153.95,154.99,153.95,154.08,6983.0,153.95,154.99,153.95,154.08,6983.0
2015-12-11 14:30:00,153.96,154.41,153.35,154.21,22310.0,153.96,154.41,153.35,154.21,22310.0
2015-12-11 15:00:00,154.11,154.26,153.71,153.96,52117.0,154.11,154.26,153.71,153.96,52117.0
2015-12-11 15:30:00,153.95,154.09,152.96,153.08,46664.0,153.95,154.09,152.96,153.08,46664.0
2015-12-14 09:30:00,153.3,155.58,152.91,153.0,24735.0,153.3,155.58,152.91,153.0,24735.0
2015-12-14 10:00:00,153.23,154.06,152.52,153.32,29578.0,153.23,154.06,152.52,153.32,29578.0
2015-12-14 10:30:00,153.14,153.56,151.29,151.91,6559.0,153.14,153.56,151.29,151.91,6559.0
2015-12-14 11:00:00,151.63,151.74,151.01,151.37,26094.0,151.63,151.74,151.01,151.37,26094.0
2015-12-14 11:30:00,151.19,152.27,150.28,152.17,20552.0,151.19,152.27,150.28,152.17,20552.0
2015-12-14 12:00:00,152.28,152.82,151.97,152.69,17884.0,152.28,152.82,151.97,152.69,17884.0
2015-12-14 12:30:00,152.93,152.99,152.46,152.99,11477.0,152.93,152.99,152.46,152.99,11477.0
2015-12-14 13:00:00,152.57,153.06,151.87,152.1,19623.0,152.57,153.06,151.87,152.1,19623.0
2015-12-14 13:30:00,152.19,152.66,151.94,152.41,20307.0,152.19,152.66,151.94,152.41,20307.0
2015-12-14 14:00:00,152.37,152.62,151.73,152.12,23795.0,152.37,152.62,151.73,152.12,23795.0
2015-12-14 14:30:00,152.0,152.72,151.33,152.42,18759.0,152.0,152.72,151.33,152.42,18759.0
2015-12-14 15:00:00,152.23,152.66,151.65,152.3,24930.0,152.23,152.66,151.65,152.3,24930.0
2015-12-14 15:30:00,152.45,152.89,152.1,152.39,60934.0,152.45,152.89,152.1,152.39,60934.0
2015-12-15 09:30:00,154.54,156.01,151.57,156.01,54313.0,154.54,156.01,151.57,156.01,54313.0
2015-12-15 10:00:00,156.02,158.78,155.88,158.2,55806.0,156.02,158.78,155.88,158.2,55806.0
2015-12-15 10:30:00,158.3,160.57,158.11,160.57,57712.0,158.3,160.57,158.11,160.57,57712.0
2015-12-15 11:00:00,160.28,160.46,158.02,158.56,46841.0,160.28,160.46,158.02,158.56,46841.0
2015-12-15 11:30:00,158.62,158.77,158.01,158.49,33340.0,158.62,158.77,158.01,158.49,33340.0
2015-12-15 12:00:00,158.5,159.91,158.42,159.9,24421.0,158.5,159.91,158.42,159.9,24421.0
2015-12-15 12:30:00,159.85,160.25,159.14,159.14,25374.0,159.85,160.25,159.14,159.14,25374.0
2015-12-15 13:00:00,159.27,159.29,158.42,158.58,25122.0,159.27,159.29,158.42,158.58,25122.0
2015-12-15 13:30:00,158.53,159.49,158.53,158.94,25298.0,158.53,159.49,158.53,158.94,25298.0
2015-12-15 14:00:00,158.93,159.3,158.82,158.89,24330.0,158.93,159.3,158.82,158.89,24330.0
2015-12-15 14:30:00,158.96,159.31,158.45,159.31,19996.0,158.96,159.31,158.45,159.31,19996.0
2015-12-15 15:00:00,159.19,159.36,158.55,158.58,32735.0,159.19,159.36,158.55,158.58,32735.0
2015-12-15 15:30:00,158.52,160.1,158.3,159.97,99751.0,158.52,160.1,158.3,159.97,99751.0
2015-12-16 09:30:00,160.96,164.04,160.96,162.33,31708.0,160.96,164.04,160.96,162.33,31708.0
2015-12-16 10:00:00,162.22,162.48,160.67,160.85,15283.0,162.22,162.48,160.67,160.85,15283.0
2015-12-16 10:30:00,160.61,161.13,158.93,158.97,23561.0,160.61,161.13,158.93,158.97,23561.0
2015-12-16 11:00:00,159.11,160.49,158.44,159.44,28994.0,159.11,160.49,158.44,159.44,28994.0
2015-12-16 11:30:00,159.67,160.44,159.4,160.03,8800.0,159.67,160.44,159.4,160.03,8800.0
2015-12-16 12:00:00,159.86,160.0,158.92,159.06,12462.0,159.86,160.0,158.92,159.06,12462.0
2015-12-16 12:30:00,158.95,159.44,158.3,158.3,9392.0,158.95,159.44,158.3,158.3,9392.0
2015-12-16 13:00:00,158.15,158.54,157.61,158.16,5990.0,158.15,158.54,157.61,158.16,5990.0
2015-12-16 13:30:00,158.32,158.76,157.11,157.23,9273.0,158.32,158.76,157.11,157.23,9273.0
2015-12-16 14:00:00,156.9,158.3,156.82,157.54,17488.0,156.9,158.3,156.82,157.54,17488.0
2015-12-16 14:30:00,157.19,158.36,156.52,158.23,11306.0,157.19,158.36,156.52,158.23,11306.0
2015-12-16 15:00:00,158.23,159.46,157.74,159.13,18587.0,158.23,159.46,157.74,159.13,18587.0
2015-12-16 15:30:00,159.37,160.16,159.16,159.45,43963.0,159.37,160.16,159.16,159.45,43963.0
2015-12-17 09:30:00,160.74,160.74,158.62,159.55,11673.0,160.74,160.74,158.62,159.55,11673.0
2015-12-17 10:00:00,159.51,159.97,158.09,159.33,10950.0,159.51,159.97,158.09,159.33,10950.0
2015-12-17 10:30:00,159.33,160.35,157.57,158.02,21030.0,159.33,160.35,157.57,158.02,21030.0
2015-12-17 11:00:00,157.92,158.83,156.77,156.85,29086.0,157.92,158.83,156.77,156.85,29086.0
2015-12-17 11:30:00,156.9,158.96,156.79,158.96,13692.0,156.9,158.96,156.79,158.96,13692.0
2015-12-17 12:00:00,158.73,158.88,158.04,158.04,5455.0,158.73,158.88,158.04,158.04,5455.0
2015-12-17 12:30:00,158.1,158.1,156.88,158.0,12460.0,158.1,158.1,156.88,158.0,12460.0
2015-12-17 13:00:00,158.05,158.82,157.94,158.51,11460.0,158.05,158.82,157.94,158.51,11460.0
2015-12-17 13:30:00,158.49,159.8,158.25,159.67,16370.0,158.49,159.8,158.25,159.67,16370.0
2015-12-17 14:00:00,159.45,159.63,158.3,158.46,13329.0,159.45,159.63,158.3,158.46,13329.0
2015-12-17 14:30:00,158.53,159.09,158.07,158.49,8345.0,158.53,159.09,158.07,158.49,8345.0
2015-12-17 15:00:00,158.77,158.94,158.02,158.83,6123.0,158.77,158.94,158.02,158.83,6123.0
2015-12-17 15:30:00,158.69,159.06,158.05,158.14,60326.0,158.69,159.06,158.05,158.14,60326.0
2015-12-18 09:30:00,159.13,162.06,159.11,160.12,129929.0,159.13,162.06,159.11,160.12,129929.0
2015-12-18 10:00:00,160.35,160.62,159.52,159.82,34107.0,160.35,160.62,159.52,159.82,34107.0
2015-12-18 10:30:00,159.38,159.86,157.98,158.68,14594.0,159.38,159.86,157.98,158.68,14594.0
2015-12-18 11:00:00,158.71,159.65,158.35,158.95,5102.0,158.71,159.65,158.35,158.95,5102.0
2015-12-18 11:30:00,159.28,159.3,158.35,158.8,12746.0,159.28,159.3,158.35,158.8,12746.0
2015-12-18 12:00:00,159.0,159.21,158.13,158.55,6700.0,159.0,159.21,158.13,158.55,6700.0
2015-12-18 12:30:00,158.26,158.49,157.21,157.33,27336.0,158.26,158.49,157.21,157.33,27336.0
2015-12-18 13:00:00,157.33,157.46,156.56,157.05,7873.0,157.33,157.46,156.56,157.05,7873.0
2015-12-18 13:30:00,157.11,157.77,156.91,157.77,8500.0,157.11,157.77,156.91,157.77,8500.0
2015-12-18 14:00:00,157.91,158.04,157.0,157.79,25470.0,157.91,158.04,157.0,157.79,25470.0
2015-12-18 14:30:00,157.48,158.06,156.14,156.14,14774.0,157.48,158.06,156.14,156.14,14774.0
2015-12-18 15:00:00,156.25,156.53,155.28,155.57,30017.0,156.25,156.53,155.28,155.57,30017.0
2015-12-18 15:30:00,155.68,156.67,155.18,155.18,87418.0,155.68,156.67,155.18,155.18,87418.0
2015-12-21 09:30:00,155.66,158.04,155.55,156.43,27255.0,155.66,158.04,155.55,156.43,27255.0
2015-12-21 10:00:00,156.52,158.28,156.49,157.2,15800.0,156.52,158.28,156.49,157.2,15800.0
2015-12-21 10:30:00,157.3,157.9,156.25,157.27,18458.0,157.3,157.9,156.25,157.27,18458.0
2015-12-21 11:00:00,157.0,157.15,155.4,156.69,25976.0,157.0,157.15,155.4,156.69,25976.0
2015-12-21 11:30:00,156.71,157.06,155.63,156.89,32862.0,156.71,157.06,155.63,156.89,32862.0
2015-12-21 12:00:00,156.54,157.76,156.53,157.01,13465.0,156.54,157.76,156.53,157.01,13465.0
2015-12-21 12:30:00,157.01,157.36,156.27,156.46,17710.0,157.01,157.36,156.27,156.46,17710.0
2015-12-21 13:00:00,156.46,156.89,156.09,156.42,26510.0,156.46,156.89,156.09,156.42,26510.0
2015-12-21 13:30:00,156.47,157.11,156.12,156.96,15000.0,156.47,157.11,156.12,156.96,15000.0
2015-12-21 14:00:00,157.0,157.89,156.7,157.05,15663.0,157.0,157.89,156.7,157.05,15663.0
2015-12-21 14:30:00,157.07,157.5,156.72,157.11,20127.0,157.07,157.5,156.72,157.11,20127.0
2015-12-21 15:00:00,157.37,157.37,156.68,157.18,29261.0,157.37,157.37,156.68,157.18,29261.0
2015-12-21 15:30:00,157.16,158.27,156.9,158.16,64937.0,157.16,158.27,156.9,158.16,64937.0
2015-12-22 09:30:00,158.42,159.18,156.7,157.01,20613.0,158.42,159.18,156.7,157.01,20613.0
2015-12-22 10:00:00,156.99,157.42,156.37,156.95,25667.0,156.99,157.42,156.37,156.95,25667.0
2015-12-22 10:30:00,156.71,156.96,155.56,155.96,25610.0,156.71,156.96,155.56,155.96,25610.0
2015-12-22 11:00:00,156.13,157.54,156.13,157.54,49166.0,156.13,157.54,156.13,157.54,49166.0
2015-12-22 11:30:00,157.2,157.44,155.72,155.84,56376.0,157.2,157.44,155.72,155.84,56376.0
2015-12-22 12:00:00,156.15,156.31,154.37,154.84,26545.0,156.15,156.31,154.37,154.84,26545.0
2015-12-22 12:30:00,154.94,156.19,154.94,156.11,4450.0,154.94,156.19,154.94,156.11,4450.0
2015-12-22 13:00:00,156.2,157.12,156.19,156.94,8485.0,156.2,157.12,156.19,156.94,8485.0
2015-12-22 13:30:00,156.94,157.91,156.73,157.56,4833.0,156.94,157.91,156.73,157.56,4833.0
2015-12-22 14:00:00,157.79,158.22,156.99,157.78,11774.0,157.79,158.22,156.99,157.78,11774.0
2015-12-22 14:30:00,157.67,158.55,157.67,158.11,18280.0,157.67,158.55,157.67,158.11,18280.0
2015-12-22 15:00:00,158.11,158.76,157.87,158.28,18474.0,158.11,158.76,157.87,158.28,18474.0
2015-12-22 15:30:00,158.26,158.3,157.52,157.98,60013.0,158.26,158.3,157.52,157.98,60013.0
2015-12-23 09:30:00,159.28,160.32,156.74,159.0,8108.0,159.28,160.32,156.74,159.0,8108.0
2015-12-23 10:00:00,159.0,160.11,158.82,159.06,8481.0,159.0,160.11,158.82,159.06,8481.0
2015-12-23 10:30:00,159.19,159.7,158.96,159.63,11014.0,159.19,159.7,158.96,159.63,11014.0
2015-12-23 11:00:00,159.41,160.56,159.16,159.71,8200.0,159.41,160.56,159.16,159.71,8200.0
2015-12-23 11:30:00,160.34,160.36,159.0,159.01,16874.0,160.34,160.36,159.0,159.01,16874.0
2015-12-23 12:00:00,159.01,159.54,158.66,158.81,6735.0,159.01,159.54,158.66,158.81,6735.0
2015-12-23 12:30:00,158.8,158.81,157.72,158.48,16439.0,158.8,158.81,157.72,158.48,16439.0
2015-12-23 13:00:00,158.55,158.67,158.0,158.09,11892.0,158.55,158.67,158.0,158.09,11892.0
2015-12-23 13:30:00,158.31,158.57,157.86,157.96,14148.0,158.31,158.57,157.86,157.96,14148.0
2015-12-23 14:00:00,157.95,158.37,157.52,158.19,13217.0,157.95,158.37,157.52,158.19,13217.0
2015-12-23 14:30:00,158.3,158.81,158.12,158.8,16217.0,158.3,158.81,158.12,158.8,16217.0
2015-12-23 15:00:00,158.8,159.45,158.48,159.45,26108.0,158.8,159.45,158.48,159.45,26108.0
2015-12-23 15:30:00,159.36,160.22,159.35,159.9,50946.0,159.36,160.22,159.35,159.9,50946.0
2015-12-24 09:30:00,159.15,159.94,158.27,158.29,8968.0,159.15,159.94,158.27,158.29,8968.0
2015-12-24 10:00:00,158.73,160.04,158.17,160.04,27125.0,158.73,160.04,158.17,160.04,27125.0
2015-12-24 10:30:00,160.16,160.16,159.24,159.9,12395.0,160.16,160.16,159.24,159.9,12395.0
2015-12-24 11:00:00,160.05,160.99,160.05,160.88,4676.0,160.05,160.99,160.05,160.88,4676.0
2015-12-24 11:30:00,160.83,160.98,160.1,160.78,6925.0,160.83,160.98,160.1,160.78,6925.0
2015-12-24 12:00:00,160.82,161.79,160.46,161.49,4271.0,160.82,161.79,160.46,161.49,4271.0
2015-12-24 12:30:00,161.4,162.5,160.61,161.02,10897.0,161.4,162.5,160.61,161.02,10897.0
2015-12-28 09:30:00,159.99,163.22,159.27,159.51,14579.0,159.99,163.22,159.27,159.51,14579.0
2015-12-28 10:00:00,159.51,159.51,158.0,159.1,16882.0,159.51,159.51,158.0,159.1,16882.0
2015-12-28 10:30:00,158.95,159.56,158.34,159.46,12500.0,158.95,159.56,158.34,159.46,12500.0
2015-12-28 11:00:00,159.5,160.82,159.34,160.39,15054.0,159.5,160.82,159.34,160.39,15054.0
2015-12-28 11:30:00,160.39,161.0,159.88,160.29,10680.0,160.39,161.0,159.88,160.29,10680.0
2015-12-28 12:00:00,160.26,160.57,159.59,160.2,7832.0,160.26,160.57,159.59,160.2,7832.0
2015-12-28 12:30:00,160.53,160.7,159.5,159.5,7826.0,160.53,160.7,159.5,159.5,7826.0
2015-12-28 13:00:00,159.83,160.84,159.54,160.84,15140.0,159.83,160.84,159.54,160.84,15140.0
2015-12-28 13:30:00,160.76,161.58,160.76,161.36,12300.0,160.76,161.58,160.76,161.36,12300.0
2015-12-28 14:00:00,161.34,161.43,159.96,160.23,13716.0,161.34,161.43,159.96,160.23,13716.0
2015-12-28 14:30:00,159.99,160.6,159.64,160.47,11140.0,159.99,160.6,159.64,160.47,11140.0
2015-12-28 15:00:00,160.44,160.57,159.9,160.16,12384.0,160.44,160.57,159.9,160.16,12384.0
2015-12-28 15:30:00,160.2,161.37,160.06,160.85,42623.0,160.2,161.37,160.06,160.85,42623.0
2015-12-29 09:30:00,161.87,162.37,160.22,160.5,17740.0,161.87,162.37,160.22,160.5,17740.0
2015-12-29 10:00:00,160.48,160.75,159.81,160.3,17619.0,160.48,160.75,159.81,160.3,17619.0
2015-12-29 10:30:00,160.29,160.56,158.92,159.54,16806.0,160.29,160.56,158.92,159.54,16806.0
2015-12-29 11:00:00,159.29,160.72,159.29,160.11,20250.0,159.29,160.72,159.29,160.11,20250.0
2015-12-29 11:30:00,160.11,160.66,159.57,159.57,11481.0,160.11,160.66,159.57,159.57,11481.0
2015-12-29 12:00:00,159.57,159.91,158.51,158.51,17872.0,159.57,159.91,158.51,158.51,17872.0
2015-12-29 12:30:00,158.56,159.23,158.37,158.4,29700.0,158.56,159.23,158.37,158.4,29700.0
2015-12-29 13:00:00,158.58,159.0,158.15,158.18,26475.0,158.58,159.0,158.15,158.18,26475.0
2015-12-29 13:30:00,158.41,158.93,158.01,158.78,11905.0,158.41,158.93,158.01,158.78,11905.0
2015-12-29 14:00:00,158.96,159.48,158.26,159.33,26324.0,158.96,159.48,158.26,159.33,26324.0
2015-12-29 14:30:00,159.16,159.48,158.69,158.69,15100.0,159.16,159.48,158.69,158.69,15100.0
2015-12-29 15:00:00,158.84,159.72,158.68,159.56,14506.0,158.84,159.72,158.68,159.56,14506.0
2015-12-29 15:30:00,159.58,159.6,158.64,159.21,51717.0,159.58,159.6,158.64,159.21,51717.0
2015-12-30 09:30:00,159.26,160.58,158.59,159.35,8230.0,159.26,160.58,158.59,159.35,8230.0
2015-12-30 10:00:00,159.38,159.79,158.39,158.66,12403.0,159.38,159.79,158.39,158.66,12403.0
2015-12-30 10:30:00,158.82,160.65,158.82,159.59,9257.0,158.82,160.65,158.82,159.59,9257.0
2015-12-30 11:00:00,159.68,160.14,158.6,159.74,15015.0,159.68,160.14,158.6,159.74,15015.0
2015-12-30 11:30:00,159.39,160.16,159.21,159.77,12602.0,159.39,160.16,159.21,159.77,12602.0
2015-12-30 12:00:00,159.69,159.86,158.91,159.31,20149.0,159.69,159.86,158.91,159.31,20149.0
2015-12-30 12:30:00,159.17,159.74,158.76,158.78,5682.0,159.17,159.74,158.76,158.78,5682.0
2015-12-30 13:00:00,158.78,159.35,158.67,159.04,12350.0,158.78,159.35,158.67,159.04,12350.0
2015-12-30 13:30:00,159.03,159.53,158.83,158.87,6500.0,159.03,159.53,158.83,158.87,6500.0
2015-12-30 14:00:00,158.82,159.58,158.62,159.16,12600.0,158.82,159.58,158.62,159.16,12600.0
2015-12-30 14:30:00,159.14,159.2,158.4,159.2,10920.0,159.14,159.2,158.4,159.2,10920.0
2015-12-30 15:00:00,159.03,159.64,158.82,159.18,13500.0,159.03,159.64,158.82,159.18,13500.0
2015-12-30 15:30:00,159.18,159.32,158.44,158.56,42093.0,159.18,159.32,158.44,158.56,42093.0
2015-12-31 09:30:00,157.78,158.84,157.2,157.48,6879.0,157.78,158.84,157.2,157.48,6879.0
2015-12-31 10:00:00,157.6,157.6,156.99,157.4,18602.0,157.6,157.6,156.99,157.4,18602.0
2015-12-31 10:30:00,157.5,159.05,157.34,158.05,14659.0,157.5,159.05,157.34,158.05,14659.0
2015-12-31 11:00:00,157.89,158.25,157.48,157.7,17325.0,157.89,158.25,157.48,157.7,17325.0
2015-12-31 11:30:00,157.5,158.0,157.17,157.51,15490.0,157.5,158.0,157.17,157.51,15490.0
2015-12-31 12:00:00,157.56,157.78,157.24,157.58,14013.0,157.56,157.78,157.24,157.58,14013.0
2015-12-31 12:30:00,157.58,158.28,157.38,157.47,25709.0,157.58,158.28,157.38,157.47,25709.0
2015-12-31 13:00:00,157.53,157.92,157.2,157.44,11700.0,157.53,157.92,157.2,157.44,11700.0
2015-12-31 13:30:00,157.4,157.6,157.09,157.09,12286.0,157.4,157.6,157.09,157.09,12286.0
2015-12-31 14:00:00,157.08,157.39,156.71,156.78,16004.0,157.08,157.39,156.71,156.78,16004.0
2015-12-31 14:30:00,156.84,157.56,156.81,156.9,18870.0,156.84,157.56,156.81,156.9,18870.0
2015-12-31 15:00:00,157.03,157.66,156.9,157.26,18403.0,157.03,157.66,156.9,157.26,18403.0
2015-12-31 15:30:00,157.34,157.49,156.46,156.61,57339.0,157.34,157.49,156.46,156.61,57339.0
2016-01-04 09:30:00,154.23,154.84,152.21,154.32,27192.0,154.23,154.84,152.21,154.32,27192.0
2016-01-04 10:00:00,153.86,154.56,153.26,154.47,30798.0,153.86,154.56,153.26,154.47,30798.0
2016-01-04 10:30:00,154.62,155.42,153.93,154.31,78811.0,154.62,155.42,153.93,154.31,78811.0
2016-01-04 11:00:00,154.27,155.78,154.03,154.15,27437.0,154.27,155.78,154.03,154.15,27437.0
2016-01-04 11:30:00,154.49,155.16,153.87,154.31,40759.0,154.49,155.16,153.87,154.31,40759.0
2016-01-04 12:00:00,154.39,154.4,153.17,153.62,50714.0,154.39,154.4,153.17,153.62,50714.0
2016-01-04 12:30:00,153.56,154.64,153.56,154.19,14181.0,153.56,154.64,153.56,154.19,14181.0
2016-01-04 13:00:00,154.25,154.87,153.94,154.45,39057.0,154.25,154.87,153.94,154.45,39057.0
2016-01-04 13:30:00,154.39,155.52,154.39,155.32,19905.0,154.39,155.52,154.39,155.32,19905.0
2016-01-04 14:00:00,155.33,155.61,154.53,154.9,52166.0,155.33,155.61,154.53,154.9,52166.0
2016-01-04 14:30:00,155.0,155.7,154.5,155.19,46955.0,155.0,155.7,154.5,155.19,46955.0
2016-01-04 15:00:00,155.21,155.21,154.53,154.71,34472.0,155.21,155.21,154.53,154.71,34472.0
2016-01-04 15:30:00,154.65,156.28,154.59,155.54,130096.0,154.65,156.28,154.59,155.54,130096.0
2016-01-05 09:30:00,156.38,159.96,156.38,158.55,55966.0,156.38,159.96,156.38,158.55,55966.0
2016-01-05 10:00:00,158.61,159.07,156.64,157.02,38777.0,158.61,159.07,156.64,157.02,38777.0
2016-01-05 10:30:00,156.88,157.24,156.65,156.65,32961.0,156.88,157.24,156.65,156.65,32961.0
2016-01-05 11:00:00,156.63,157.16,156.41,156.77,21367.0,156.63,157.16,156.41,156.77,21367.0
2016-01-05 11:30:00,156.77,156.77,154.5,155.13,42568.0,156.77,156.77,154.5,155.13,42568.0
2016-01-05 12:00:00,155.17,155.21,153.25,153.6,22020.0,155.17,155.21,153.25,153.6,22020.0
2016-01-05 12:30:00,153.83,154.02,152.34,152.46,23239.0,153.83,154.02,152.34,152.46,23239.0
2016-01-05 13:00:00,152.71,152.74,151.15,151.84,41678.0,152.71,152.74,151.15,151.84,41678.0
2016-01-05 13:30:00,151.9,153.28,151.75,152.95,33581.0,151.9,153.28,151.75,152.95,33581.0
2016-01-05 14:00:00,152.96,153.05,150.36,150.36,36666.0,152.96,153.05,150.36,150.36,36666.0
2016-01-05 14:30:00,150.58,150.81,149.16,150.31,76929.0,150.58,150.81,149.16,150.31,76929.0
2016-01-05 15:00:00,150.43,150.93,149.32,150.09,46615.0,150.43,150.93,149.32,150.09,46615.0
2016-01-05 15:30:00,150.1,150.77,149.93,150.04,118261.0,150.1,150.77,149.93,150.04,118261.0
2016-01-06 09:30:00,148.91,150.27,145.08,149.91,33362.0,148.91,150.27,145.08,149.91,33362.0
2016-01-06 10:00:00,150.39,150.39,148.97,150.03,38526.0,150.39,150.39,148.97,150.03,38526.0
2016-01-06 10:30:00,150.03,150.04,148.19,148.33,26862.0,150.03,150.04,148.19,148.33,26862.0
2016-01-06 11:00:00,148.27,149.03,147.75,148.89,32162.0,148.27,149.03,147.75,148.89,32162.0
2016-01-06 11:30:00,148.96,149.7,148.4,148.4,20405.0,148.96,149.7,148.4,148.4,20405.0
2016-01-06 12:00:00,148.56,149.08,148.09,148.24,18903.0,148.56,149.08,148.09,148.24,18903.0
2016-01-06 12:30:00,148.16,148.89,147.57,147.81,20949.0,148.16,148.89,147.57,147.81,20949.0
2016-01-06 13:00:00,147.56,148.0,146.69,147.21,25495.0,147.56,148.0,146.69,147.21,25495.0
2016-01-06 13:30:00,147.19,147.96,146.5,146.9,27025.0,147.19,147.96,146.5,146.9,27025.0
2016-01-06 14:00:00,146.84,148.32,146.84,147.87,19050.0,146.84,148.32,146.84,147.87,19050.0
2016-01-06 14:30:00,147.8,148.13,145.78,145.99,27657.0,147.8,148.13,145.78,145.99,27657.0
2016-01-06 15:00:00,146.0,147.48,145.51,147.22,54176.0,146.0,147.48,145.51,147.22,54176.0
2016-01-06 15:30:00,146.99,147.4,146.58,147.12,123110.0,146.99,147.4,146.58,147.12,123110.0
2016-01-07 09:30:00,144.43,147.91,142.49,147.9,57885.0,144.43,147.91,142.49,147.9,57885.0
2016-01-07 10:00:00,148.05,148.59,146.21,147.42,43227.0,148.05,148.59,146.21,147.42,43227.0
2016-01-07 10:30:00,147.77,148.21,146.62,147.24,29609.0,147.77,148.21,146.62,147.24,29609.0
2016-01-07 11:00:00,147.2,147.34,146.1,146.16,27488.0,147.2,147.34,146.1,146.16,27488.0
2016-01-07 11:30:00,146.35,147.0,146.07,146.52,14940.0,146.35,147.0,146.07,146.52,14940.0
2016-01-07 12:00:00,146.7,146.81,145.1,145.1,51606.0,146.7,146.81,145.1,145.1,51606.0
2016-01-07 12:30:00,145.38,146.26,145.23,145.44,36379.0,145.38,146.26,145.23,145.44,36379.0
2016-01-07 13:00:00,145.53,145.57,144.13,144.52,39438.0,145.53,145.57,144.13,144.52,39438.0
2016-01-07 13:30:00,144.35,144.45,143.26,144.01,37824.0,144.35,144.45,143.26,144.01,37824.0
2016-01-07 14:00:00,144.12,145.25,143.7,144.96,81648.0,144.12,145.25,143.7,144.96,81648.0
2016-01-07 14:30:00,144.91,146.13,144.21,145.59,47319.0,144.91,146.13,144.21,145.59,47319.0
2016-01-07 15:00:00,145.46,145.46,144.22,144.32,29434.0,145.46,145.46,144.22,144.32,29434.0
2016-01-07 15:30:00,144.38,145.66,144.27,144.37,60265.0,144.38,145.66,144.27,144.37,60265.0
2016-01-08 09:30:00,146.9,148.45,144.47,146.61,43296.0,146.9,148.45,144.47,146.61,43296.0
2016-01-08 10:00:00,146.62,147.1,145.11,146.06,27981.0,146.62,147.1,145.11,146.06,27981.0
2016-01-08 10:30:00,146.32,146.73,144.53,144.81,46406.0,146.32,146.73,144.53,144.81,46406.0
2016-01-08 11:00:00,145.2,145.89,143.84,144.35,42744.0,145.2,145.89,143.84,144.35,42744.0
2016-01-08 11:30:00,144.48,145.11,143.29,144.47,15677.0,144.48,145.11,143.29,144.47,15677.0
2016-01-08 12:00:00,144.53,145.58,144.23,145.42,9211.0,144.53,145.58,144.23,145.42,9211.0
2016-01-08 12:30:00,145.28,145.4,144.08,144.84,21690.0,145.28,145.4,144.08,144.84,21690.0
2016-01-08 13:00:00,144.76,145.29,144.12,144.84,11044.0,144.76,145.29,144.12,144.84,11044.0
2016-01-08 13:30:00,144.82,144.97,143.66,143.66,26421.0,144.82,144.97,143.66,143.66,26421.0
2016-01-08 14:00:00,143.7,144.08,143.02,143.06,36606.0,143.7,144.08,143.02,143.06,36606.0
2016-01-08 14:30:00,143.12,143.67,142.71,142.96,31424.0,143.12,143.67,142.71,142.96,31424.0
2016-01-08 15:00:00,143.17,143.84,142.79,142.92,43014.0,143.17,143.84,142.79,142.92,43014.0
2016-01-08 15:30:00,142.86,142.87,141.21,141.49,108001.0,142.86,142.87,141.21,141.49,108001.0
2016-01-11 09:30:00,141.95,143.0,139.39,139.82,56030.0,141.95,143.0,139.39,139.82,56030.0
2016-01-11 10:00:00,139.83,141.18,139.27,139.66,28102.0,139.83,141.18,139.27,139.66,28102.0
2016-01-11 10:30:00,139.97,140.93,137.53,137.67,36097.0,139.97,140.93,137.53,137.67,36097.0
2016-01-11 11:00:00,137.89,139.57,137.53,138.89,35605.0,137.89,139.57,137.53,138.89,35605.0
2016-01-11 11:30:00,138.97,140.48,138.39,140.01,27317.0,138.97,140.48,138.39,140.01,27317.0
2016-01-11 12:00:00,140.09,140.09,138.58,138.95,12584.0,140.09,140.09,138.58,138.95,12584.0
2016-01-11 12:30:00,138.92,139.24,138.31,138.51,39058.0,138.92,139.24,138.31,138.51,39058.0
2016-01-11 13:00:00,138.51,139.09,137.73,137.79,21598.0,138.51,139.09,137.73,137.79,21598.0
2016-01-11 13:30:00,137.76,137.87,135.93,137.06,25542.0,137.76,137.87,135.93,137.06,25542.0
2016-01-11 14:00:00,137.0,139.25,136.78,138.74,38304.0,137.0,139.25,136.78,138.74,38304.0
2016-01-11 14:30:00,138.74,138.85,137.11,137.8,46006.0,138.74,138.85,137.11,137.8,46006.0
2016-01-11 15:00:00,137.86,139.36,136.99,138.75,58265.0,137.86,139.36,136.99,138.75,58265.0
2016-01-11 15:30:00,139.06,139.67,138.12,138.22,88755.0,139.06,139.67,138.12,138.22,88755.0
2016-01-12 09:30:00,141.03,145.26,139.33,142.83,81885.0,141.03,145.26,139.33,142.83,81885.0
2016-01-12 10:00:00,142.76,143.18,141.2,141.41,98595.0,142.76,143.18,141.2,141.41,98595.0
2016-01-12 10:30:00,141.0,142.0,139.84,140.58,111009.0,141.0,142.0,139.84,140.58,111009.0
2016-01-12 11:00:00,140.45,141.2,139.6,139.6,92237.0,140.45,141.2,139.6,139.6,92237.0
2016-01-12 11:30:00,139.68,140.54,138.77,140.25,56723.0,139.68,140.54,138.77,140.25,56723.0
2016-01-12 12:00:00,140.37,141.0,139.98,140.22,55918.0,140.37,141.0,139.98,140.22,55918.0
2016-01-12 12:30:00,140.25,140.57,139.0,139.97,44744.0,140.25,140.57,139.0,139.97,44744.0
2016-01-12 13:00:00,140.0,140.18,137.92,138.41,55022.0,140.0,140.18,137.92,138.41,55022.0
2016-01-12 13:30:00,138.41,140.39,137.98,139.42,23566.0,138.41,140.39,137.98,139.42,23566.0
2016-01-12 14:00:00,139.2,139.36,137.42,139.21,38130.0,139.2,139.36,137.42,139.21,38130.0
2016-01-12 14:30:00,139.04,141.09,138.94,140.79,56943.0,139.04,141.09,138.94,140.79,56943.0
2016-01-12 15:00:00,141.0,142.91,140.83,142.0,60031.0,141.0,142.91,140.83,142.0,60031.0
2016-01-12 15:30:00,141.92,143.67,141.71,143.23,118347.0,141.92,143.67,141.71,143.23,118347.0
2016-01-13 09:30:00,143.34,144.66,139.64,140.96,26528.0,143.34,144.66,139.64,140.96,26528.0
2016-01-13 10:00:00,140.96,141.46,139.4,139.8,38549.0,140.96,141.46,139.4,139.8,38549.0
2016-01-13 10:30:00,139.56,139.64,137.82,139.15,28495.0,139.56,139.64,137.82,139.15,28495.0
2016-01-13 11:00:00,139.04,140.17,138.33,139.21,31834.0,139.04,140.17,138.33,139.21,31834.0
2016-01-13 11:30:00,139.24,139.25,137.23,137.45,15422.0,139.24,139.25,137.23,137.45,15422.0
2016-01-13 12:00:00,137.28,138.16,136.74,137.49,23055.0,137.28,138.16,136.74,137.49,23055.0
2016-01-13 12:30:00,137.62,137.8,136.63,136.81,22323.0,137.62,137.8,136.63,136.81,22323.0
2016-01-13 13:00:00,136.64,137.64,136.41,136.61,16465.0,136.64,137.64,136.41,136.61,16465.0
2016-01-13 13:30:00,136.36,136.88,135.56,135.57,19024.0,136.36,136.88,135.56,135.57,19024.0
2016-01-13 14:00:00,135.72,136.38,134.87,136.37,27509.0,135.72,136.38,134.87,136.37,27509.0
2016-01-13 14:30:00,136.08,136.9,134.8,136.82,42368.0,136.08,136.9,134.8,136.82,42368.0
2016-01-13 15:00:00,136.66,137.39,135.53,136.65,47207.0,136.66,137.39,135.53,136.65,47207.0
2016-01-13 15:30:00,136.43,136.7,135.01,135.84,120465.0,136.43,136.7,135.01,135.84,120465.0
2016-01-14 09:30:00,136.83,138.78,133.82,133.82,39977.0,136.83,138.78,133.82,133.82,39977.0
2016-01-14 10:00:00,133.5,136.35,132.83,136.19,20651.0,133.5,136.35,132.83,136.19,20651.0
2016-01-14 10:30:00,136.48,137.92,135.78,136.32,23622.0,136.48,137.92,135.78,136.32,23622.0
2016-01-14 11:00:00,136.19,137.45,133.24,134.06,59158.0,136.19,137.45,133.24,134.06,59158.0
2016-01-14 11:30:00,134.27,134.81,133.74,134.64,43460.0,134.27,134.81,133.74,134.64,43460.0
2016-01-14 12:00:00,134.39,136.1,134.18,135.62,39811.0,134.39,136.1,134.18,135.62,39811.0
2016-01-14 12:30:00,135.96,137.58,135.61,137.29,72394.0,135.96,137.58,135.61,137.29,72394.0
2016-01-14 13:00:00,136.93,138.54,136.71,137.49,32815.0,136.93,138.54,136.71,137.49,32815.0
2016-01-14 13:30:00,137.63,138.27,137.38,137.62,31228.0,137.63,138.27,137.38,137.62,31228.0
2016-01-14 14:00:00,137.42,137.65,135.7,136.05,49389.0,137.42,137.65,135.7,136.05,49389.0
2016-01-14 14:30:00,136.02,137.33,135.35,137.24,102423.0,136.02,137.33,135.35,137.24,102423.0
2016-01-14 15:00:00,137.14,137.44,135.66,135.93,83947.0,137.14,137.44,135.66,135.93,83947.0
2016-01-14 15:30:00,135.83,137.16,135.12,136.23,117455.0,135.83,137.16,135.12,136.23,117455.0
2016-01-15 09:30:00,133.44,135.97,120.52,133.75,47156.0,133.44,135.97,120.52,133.75,47156.0
2016-01-15 10:00:00,133.69,134.75,132.72,134.6,18795.0,133.69,134.75,132.72,134.6,18795.0
2016-01-15 10:30:00,134.83,135.19,133.88,134.76,24964.0,134.83,135.19,133.88,134.76,24964.0
2016-01-15 11:00:00,134.8,135.07,133.81,134.33,24699.0,134.8,135.07,133.81,134.33,24699.0
2016-01-15 11:30:00,134.25,134.67,132.63,133.27,63715.0,134.25,134.67,132.63,133.27,63715.0
2016-01-15 12:00:00,133.23,133.67,131.22,132.11,21726.0,133.23,133.67,131.22,132.11,21726.0
2016-01-15 12:30:00,131.95,133.74,130.26,133.74,18248.0,131.95,133.74,130.26,133.74,18248.0
2016-01-15 13:00:00,133.47,133.47,131.75,131.75,30116.0,133.47,133.47,131.75,131.75,30116.0
2016-01-15 13:30:00,131.86,133.77,131.42,133.39,19853.0,131.86,133.77,131.42,133.39,19853.0
2016-01-15 14:00:00,133.41,133.8,132.27,132.36,28706.0,133.41,133.8,132.27,132.36,28706.0
2016-01-15 14:30:00,132.61,134.45,132.11,134.16,35245.0,132.61,134.45,132.11,134.16,35245.0
2016-01-15 15:00:00,134.09,134.54,132.52,133.33,31148.0,134.09,134.54,132.52,133.33,31148.0
2016-01-15 15:30:00,133.33,133.33,132.76,133.05,71982.0,133.33,133.33,132.76,133.05,71982.0
2016-01-19 09:30:00,134.54,136.23,131.58,133.19,23941.0,134.54,136.23,131.58,133.19,23941.0
2016-01-19 10:00:00,133.17,133.79,132.28,132.42,61706.0,133.17,133.79,132.28,132.42,61706.0
2016-01-19 10:30:00,132.42,133.14,131.26,131.49,44693.0,132.42,133.14,131.26,131.49,44693.0
2016-01-19 11:00:00,131.21,131.69,130.39,131.5,26932.0,131.21,131.69,130.39,131.5,26932.0
2016-01-19 11:30:00,131.34,131.71,131.12,131.56,26467.0,131.34,131.71,131.12,131.56,26467.0
2016-01-19 12:00:00,131.39,131.63,130.55,130.62,15891.0,131.39,131.63,130.55,130.62,15891.0
2016-01-19 12:30:00,131.22,131.49,130.34,130.68,27044.0,131.22,131.49,130.34,130.68,27044.0
2016-01-19 13:00:00,130.5,130.77,129.64,129.65,17539.0,130.5,130.77,129.64,129.65,17539.0
2016-01-19 13:30:00,129.67,130.24,128.92,129.25,10950.0,129.67,130.24,128.92,129.25,10950.0
2016-01-19 14:00:00,129.29,129.29,127.9,128.07,16282.0,129.29,129.29,127.9,128.07,16282.0
2016-01-19 14:30:00,128.08,128.6,126.78,127.39,57546.0,128.08,128.6,126.78,127.39,57546.0
2016-01-19 15:00:00,127.47,129.52,127.31,129.36,39862.0,127.47,129.52,127.31,129.36,39862.0
2016-01-19 15:30:00,129.23,130.05,128.5,129.14,107363.0,129.23,130.05,128.5,129.14,107363.0
2016-01-20 09:30:00,127.43,131.08,127.43,129.34,39849.0,127.43,131.08,127.43,129.34,39849.0
2016-01-20 10:00:00,129.54,129.75,127.06,127.74,35450.0,129.54,129.75,127.06,127.74,35450.0
2016-01-20 10:30:00,127.73,127.95,124.16,124.76,50187.0,127.73,127.95,124.16,124.76,50187.0
2016-01-20 11:00:00,124.74,126.67,124.08,124.81,33139.0,124.74,126.67,124.08,124.81,33139.0
2016-01-20 11:30:00,125.4,126.72,125.25,126.15,48329.0,125.4,126.72,125.25,126.15,48329.0
2016-01-20 12:00:00,126.09,127.09,125.09,125.64,30256.0,126.09,127.09,125.09,125.64,30256.0
2016-01-20 12:30:00,125.88,127.27,125.01,127.13,19240.0,125.88,127.27,125.01,127.13,19240.0
2016-01-20 13:00:00,126.88,127.63,125.99,126.96,32795.0,126.88,127.63,125.99,126.96,32795.0
2016-01-20 13:30:00,126.76,130.52,126.76,130.52,72196.0,126.76,130.52,126.76,130.52,72196.0
2016-01-20 14:00:00,130.53,130.53,128.52,129.26,83737.0,130.53,130.53,128.52,129.26,83737.0
2016-01-20 14:30:00,129.41,130.21,128.13,129.59,47281.0,129.41,130.21,128.13,129.59,47281.0
2016-01-20 15:00:00,129.55,131.14,129.2,130.33,81326.0,129.55,131.14,129.2,130.33,81326.0
2016-01-20 15:30:00,130.28,130.6,127.28,128.49,124800.0,130.28,130.6,127.28,128.49,124800.0
2016-01-21 09:30:00,129.61,131.23,126.73,128.24,36428.0,129.61,131.23,126.73,128.24,36428.0
2016-01-21 10:00:00,128.13,130.42,128.12,128.92,46318.0,128.13,130.42,128.12,128.92,46318.0
2016-01-21 10:30:00,128.95,129.32,127.16,127.16,29490.0,128.95,129.32,127.16,127.16,29490.0
2016-01-21 11:00:00,126.92,127.97,125.87,125.89,21063.0,126.92,127.97,125.87,125.89,21063.0
2016-01-21 11:30:00,126.02,127.76,125.51,126.88,21777.0,126.02,127.76,125.51,126.88,21777.0
2016-01-21 12:00:00,127.3,128.46,126.76,126.9,32890.0,127.3,128.46,126.76,126.9,32890.0
2016-01-21 12:30:00,126.9,127.37,125.72,126.3,52834.0,126.9,127.37,125.72,126.3,52834.0
2016-01-21 13:00:00,126.35,127.24,125.74,126.37,37333.0,126.35,127.24,125.74,126.37,37333.0
2016-01-21 13:30:00,126.23,126.79,124.69,125.65,47586.0,126.23,126.79,124.69,125.65,47586.0
2016-01-21 14:00:00,125.91,126.32,124.78,125.61,31619.0,125.91,126.32,124.78,125.61,31619.0
2016-01-21 14:30:00,125.85,127.63,125.41,126.97,43235.0,125.85,127.63,125.41,126.97,43235.0
2016-01-21 15:00:00,126.64,127.25,125.91,127.05,73064.0,126.64,127.25,125.91,127.05,73064.0
2016-01-21 15:30:00,127.1,127.6,125.69,125.81,154291.0,127.1,127.6,125.69,125.81,154291.0
2016-01-22 09:30:00,128.23,130.6,125.96,130.19,41027.0,128.23,130.6,125.96,130.19,41027.0
2016-01-22 10:00:00,129.89,130.19,128.53,129.29,33440.0,129.89,130.19,128.53,129.29,33440.0
2016-01-22 10:30:00,129.39,130.45,127.62,127.62,33864.0,129.39,130.45,127.62,127.62,33864.0
2016-01-22 11:00:00,127.93,129.15,127.29,129.14,25623.0,127.93,129.15,127.29,129.14,25623.0
2016-01-22 11:30:00,129.08,129.17,127.69,127.78,26443.0,129.08,129.17,127.69,127.78,26443.0
2016-01-22 12:00:00,128.02,129.79,128.02,129.64,16709.0,128.02,129.79,128.02,129.64,16709.0
2016-01-22 12:30:00,129.46,130.14,129.19,130.01,39928.0,129.46,130.14,129.19,130.01,39928.0
2016-01-22 13:00:00,129.8,129.92,128.5,128.86,34491.0,129.8,129.92,128.5,128.86,34491.0
2016-01-22 13:30:00,129.06,130.05,129.04,130.05,20469.0,129.06,130.05,129.04,130.05,20469.0
2016-01-22 14:00:00,129.97,130.11,129.52,129.7,23379.0,129.97,130.11,129.52,129.7,23379.0
2016-01-22 14:30:00,129.52,130.24,129.04,129.31,21777.0,129.52,130.24,129.04,129.31,21777.0
2016-01-22 15:00:00,129.37,129.79,128.72,129.79,32103.0,129.37,129.79,128.72,129.79,32103.0
2016-01-22 15:30:00,129.67,129.72,128.83,129.44,90854.0,129.67,129.72,128.83,129.44,90854.0
2016-01-25 09:30:00,128.48,128.89,126.69,127.0,87844.0,128.48,128.89,126.69,127.0,87844.0
2016-01-25 10:00:00,127.0,128.99,126.99,127.23,67747.0,127.0,128.99,126.99,127.23,67747.0
2016-01-25 10:30:00,127.18,128.14,127.03,127.64,92724.0,127.18,128.14,127.03,127.64,92724.0
2016-01-25 11:00:00,127.64,128.14,127.33,127.81,77778.0,127.64,128.14,127.33,127.81,77778.0
2016-01-25 11:30:00,128.02,129.41,127.5,128.79,18568.0,128.02,129.41,127.5,128.79,18568.0
2016-01-25 12:00:00,128.81,128.94,127.91,128.11,15571.0,128.81,128.94,127.91,128.11,15571.0
2016-01-25 12:30:00,127.75,128.73,127.6,128.07,20821.0,127.75,128.73,127.6,128.07,20821.0
2016-01-25 13:00:00,128.03,129.22,127.95,127.95,11500.0,128.03,129.22,127.95,127.95,11500.0
2016-01-25 13:30:00,127.99,128.61,127.59,127.59,19802.0,127.99,128.61,127.59,127.59,19802.0
2016-01-25 14:00:00,127.5,127.85,126.99,127.3,43752.0,127.5,127.85,126.99,127.3,43752.0
2016-01-25 14:30:00,127.08,128.09,126.97,128.04,30623.0,127.08,128.09,126.97,128.04,30623.0
2016-01-25 15:00:00,127.88,128.45,126.26,127.04,57496.0,127.88,128.45,126.26,127.04,57496.0
2016-01-25 15:30:00,127.23,127.33,126.27,126.99,104948.0,127.23,127.33,126.27,126.99,104948.0
2016-01-26 09:30:00,127.26,129.09,124.41,126.0,82834.0,127.26,129.09,124.41,126.0,82834.0
2016-01-26 10:00:00,126.71,129.09,125.88,127.96,27070.0,126.71,129.09,125.88,127.96,27070.0
2016-01-26 10:30:00,128.06,129.36,127.06,127.8,36322.0,128.06,129.36,127.06,127.8,36322.0
2016-01-26 11:00:00,127.76,129.21,127.61,129.05,34413.0,127.76,129.21,127.61,129.05,34413.0
2016-01-26 11:30:00,128.64,129.13,128.23,128.29,18155.0,128.64,129.13,128.23,128.29,18155.0
2016-01-26 12:00:00,128.37,129.39,128.37,128.86,34205.0,128.37,129.39,128.37,128.86,34205.0
2016-01-26 12:30:00,129.19,129.23,128.48,129.03,32495.0,129.19,129.23,128.48,129.03,32495.0
2016-01-26 13:00:00,129.02,129.51,128.77,129.26,17580.0,129.02,129.51,128.77,129.26,17580.0
2016-01-26 13:30:00,129.33,129.45,128.46,128.97,26936.0,129.33,129.45,128.46,128.97,26936.0
2016-01-26 14:00:00,128.99,129.72,128.37,128.97,28701.0,128.99,129.72,128.37,128.97,28701.0
2016-01-26 14:30:00,128.99,129.0,127.98,127.98,38363.0,128.99,129.0,127.98,127.98,38363.0
2016-01-26 15:00:00,128.33,128.42,127.29,127.57,62185.0,128.33,128.42,127.29,127.57,62185.0
2016-01-26 15:30:00,127.59,127.93,127.21,127.64,171835.0,127.59,127.93,127.21,127.64,171835.0
2016-01-27 09:30:00,127.89,129.19,126.24,126.28,22633.0,127.89,129.19,126.24,126.28,22633.0
2016-01-27 10:00:00,126.19,126.75,125.63,126.51,47438.0,126.19,126.75,125.63,126.51,47438.0
2016-01-27 10:30:00,126.53,128.56,125.99,127.53,20143.0,126.53,128.56,125.99,127.53,20143.0
2016-01-27 11:00:00,127.8,127.8,125.91,125.91,19511.0,127.8,127.8,125.91,125.91,19511.0
2016-01-27 11:30:00,125.91,127.65,125.82,127.65,13873.0,125.91,127.65,125.82,127.65,13873.0
2016-01-27 12:00:00,127.37,128.3,127.15,127.33,12887.0,127.37,128.3,127.15,127.33,12887.0
2016-01-27 12:30:00,127.35,128.02,127.13,127.52,10155.0,127.35,128.02,127.13,127.52,10155.0
2016-01-27 13:00:00,127.67,127.74,126.68,126.68,23595.0,127.67,127.74,126.68,126.68,23595.0
2016-01-27 13:30:00,126.87,127.82,126.71,127.43,10548.0,126.87,127.82,126.71,127.43,10548.0
2016-01-27 14:00:00,127.34,127.69,125.81,126.55,21780.0,127.34,127.69,125.81,126.55,21780.0
2016-01-27 14:30:00,126.29,126.88,125.21,125.3,23054.0,126.29,126.88,125.21,125.3,23054.0
2016-01-27 15:00:00,125.34,125.75,124.22,125.26,60923.0,125.34,125.75,124.22,125.26,60923.0
2016-01-27 15:30:00,125.24,125.85,124.81,125.45,84140.0,125.24,125.85,124.81,125.45,84140.0
2016-01-28 09:30:00,126.74,127.44,122.25,123.27,28321.0,126.74,127.44,122.25,123.27,28321.0
2016-01-28 10:00:00,123.17,123.67,120.07,122.71,61588.0,123.17,123.67,120.07,122.71,61588.0
2016-01-28 10:30:00,122.97,126.15,122.34,125.2,86420.0,122.97,126.15,122.34,125.2,86420.0
2016-01-28 11:00:00,125.11,126.51,123.75,124.63,43853.0,125.11,126.51,123.75,124.63,43853.0
2016-01-28 11:30:00,124.98,125.74,123.21,124.62,41752.0,124.98,125.74,123.21,124.62,41752.0
2016-01-28 12:00:00,124.62,125.75,123.7,125.7,61713.0,124.62,125.75,123.7,125.7,61713.0
2016-01-28 12:30:00,125.54,125.76,123.89,124.65,52229.0,125.54,125.76,123.89,124.65,52229.0
2016-01-28 13:00:00,124.65,125.57,123.39,124.13,22172.0,124.65,125.57,123.39,124.13,22172.0
2016-01-28 13:30:00,123.92,124.67,122.97,122.97,26319.0,123.92,124.67,122.97,122.97,26319.0
2016-01-28 14:00:00,123.56,124.6,122.83,123.24,27576.0,123.56,124.6,122.83,123.24,27576.0
2016-01-28 14:30:00,123.5,123.98,122.31,122.7,34144.0,123.5,123.98,122.31,122.7,34144.0
2016-01-28 15:00:00,122.56,123.5,122.04,122.89,30121.0,122.56,123.5,122.04,122.89,30121.0
2016-01-28 15:30:00,122.86,123.09,122.02,122.84,81447.0,122.86,123.09,122.02,122.84,81447.0
2016-01-29 09:30:00,122.63,125.38,122.63,123.37,27264.0,122.63,125.38,122.63,123.37,27264.0
2016-01-29 10:00:00,123.37,125.54,123.17,123.47,41032.0,123.37,125.54,123.17,123.47,41032.0
2016-01-29 10:30:00,123.58,123.98,121.7,121.95,23518.0,123.58,123.98,121.7,121.95,23518.0
2016-01-29 11:00:00,122.25,123.03,121.91,122.12,29784.0,122.25,123.03,121.91,122.12,29784.0
2016-01-29 11:30:00,122.12,122.44,121.47,121.71,13764.0,122.12,122.44,121.47,121.71,13764.0
2016-01-29 12:00:00,121.62,122.37,121.33,122.08,29108.0,121.62,122.37,121.33,122.08,29108.0
2016-01-29 12:30:00,121.68,122.92,121.53,122.37,23212.0,121.68,122.92,121.53,122.37,23212.0
2016-01-29 13:00:00,122.51,122.75,121.32,122.75,24178.0,122.51,122.75,121.32,122.75,24178.0
2016-01-29 13:30:00,122.75,122.98,121.85,122.7,13668.0,122.75,122.98,121.85,122.7,13668.0
2016-01-29 14:00:00,122.56,122.69,121.8,122.31,10966.0,122.56,122.69,121.8,122.31,10966.0
2016-01-29 14:30:00,122.46,122.67,121.33,121.36,15928.0,122.46,122.67,121.33,121.36,15928.0
2016-01-29 15:00:00,121.53,122.44,121.27,122.27,42049.0,121.53,122.44,121.27,122.27,42049.0
2016-01-29 15:30:00,122.27,123.45,121.93,123.04,128530.0,122.27,123.45,121.93,123.04,128530.0
2016-02-01 09:30:00,123.08,124.9,122.56,123.36,31416.0,123.08,124.9,122.56,123.36,31416.0
2016-02-01 10:00:00,123.41,124.74,121.99,123.98,51702.0,123.41,124.74,121.99,123.98,51702.0
2016-02-01 10:30:00,123.99,124.56,123.16,124.38,38440.0,123.99,124.56,123.16,124.38,38440.0
2016-02-01 11:00:00,124.27,125.57,123.77,125.34,65171.0,124.27,125.57,123.77,125.34,65171.0
2016-02-01 11:30:00,125.34,125.34,123.94,124.59,41272.0,125.34,125.34,123.94,124.59,41272.0
2016-02-01 12:00:00,124.55,124.6,123.33,123.99,25231.0,124.55,124.6,123.33,123.99,25231.0
2016-02-01 12:30:00,123.9,124.69,123.35,123.79,28376.0,123.9,124.69,123.35,123.79,28376.0
2016-02-01 13:00:00,123.9,125.42,123.1,125.21,31328.0,123.9,125.42,123.1,125.21,31328.0
2016-02-01 13:30:00,125.41,125.66,123.98,125.66,28510.0,125.41,125.66,123.98,125.66,28510.0
2016-02-01 14:00:00,125.64,125.64,124.16,125.28,37970.0,125.64,125.64,124.16,125.28,37970.0
2016-02-01 14:30:00,125.22,126.53,124.92,125.88,43762.0,125.22,126.53,124.92,125.88,43762.0
2016-02-01 15:00:00,125.85,126.45,125.24,126.28,43441.0,125.85,126.45,125.24,126.28,43441.0
2016-02-01 15:30:00,126.33,126.47,125.56,125.67,174973.0,126.33,126.47,125.56,125.67,174973.0
2016-02-02 09:30:00,124.29,125.4,122.45,123.74,34024.0,124.29,125.4,122.45,123.74,34024.0
2016-02-02 10:00:00,123.68,125.14,123.02,123.55,66033.0,123.68,125.14,123.02,123.55,66033.0
2016-02-02 10:30:00,123.48,123.72,121.57,121.77,38294.0,123.48,123.72,121.57,121.77,38294.0
2016-02-02 11:00:00,121.66,122.46,121.28,121.95,17034.0,121.66,122.46,121.28,121.95,17034.0
2016-02-02 11:30:00,121.86,122.15,120.34,120.4,24200.0,121.86,122.15,120.34,120.4,24200.0
2016-02-02 12:00:00,120.33,121.55,119.74,120.99,20551.0,120.33,121.55,119.74,120.99,20551.0
2016-02-02 12:30:00,120.92,122.57,120.74,122.31,25488.0,120.92,122.57,120.74,122.31,25488.0
2016-02-02 13:00:00,122.53,122.61,121.41,122.61,20905.0,122.53,122.61,121.41,122.61,20905.0
2016-02-02 13:30:00,122.28,122.56,121.68,122.32,23360.0,122.28,122.56,121.68,122.32,23360.0
2016-02-02 14:00:00,122.37,122.75,121.98,122.17,33660.0,122.37,122.75,121.98,122.17,33660.0
2016-02-02 14:30:00,122.27,122.97,122.15,122.5,31899.0,122.27,122.97,122.15,122.5,31899.0
2016-02-02 15:00:00,122.63,122.95,122.24,122.58,41565.0,122.63,122.95,122.24,122.58,41565.0
2016-02-02 15:30:00,122.76,123.43,122.31,122.69,121334.0,122.76,123.43,122.31,122.69,121334.0
2016-02-03 09:30:00,122.39,123.52,119.7,120.41,20073.0,122.39,123.52,119.7,120.41,20073.0
2016-02-03 10:00:00,120.0,120.06,116.6,118.48,44418.0,120.0,120.06,116.6,118.48,44418.0
2016-02-03 10:30:00,118.05,121.2,117.26,120.36,40783.0,118.05,121.2,117.26,120.36,40783.0
2016-02-03 11:00:00,120.55,120.89,118.21,120.89,31925.0,120.55,120.89,118.21,120.89,31925.0
2016-02-03 11:30:00,120.9,121.75,119.83,120.16,21296.0,120.9,121.75,119.83,120.16,21296.0
2016-02-03 12:00:00,120.35,121.43,119.25,120.26,14405.0,120.35,121.43,119.25,120.26,14405.0
2016-02-03 12:30:00,120.08,120.08,118.44,118.44,19964.0,120.08,120.08,118.44,118.44,19964.0
2016-02-03 13:00:00,118.71,119.17,118.4,118.4,10300.0,118.71,119.17,118.4,118.4,10300.0
2016-02-03 13:30:00,118.69,118.83,117.74,117.83,15744.0,118.69,118.83,117.74,117.83,15744.0
2016-02-03 14:00:00,118.19,120.79,118.12,120.43,39163.0,118.19,120.79,118.12,120.43,39163.0
2016-02-03 14:30:00,120.49,122.19,120.0,122.1,55272.0,120.49,122.19,120.0,122.1,55272.0
2016-02-03 15:00:00,121.8,123.04,121.48,122.12,33554.0,121.8,123.04,121.48,122.12,33554.0
2016-02-03 15:30:00,122.2,123.1,122.01,122.7,144800.0,122.2,123.1,122.01,122.7,144800.0
2016-02-04 09:30:00,121.87,123.81,119.8,122.09,29391.0,121.87,123.81,119.8,122.09,29391.0
2016-02-04 10:00:00,122.1,125.34,121.87,125.34,37162.0,122.1,125.34,121.87,125.34,37162.0
2016-02-04 10:30:00,125.51,125.98,123.74,125.24,37374.0,125.51,125.98,123.74,125.24,37374.0
2016-02-04 11:00:00,124.92,125.01,122.54,122.71,26720.0,124.92,125.01,122.54,122.71,26720.0
2016-02-04 11:30:00,122.56,123.06,121.56,121.56,35634.0,122.56,123.06,121.56,121.56,35634.0
2016-02-04 12:00:00,121.82,122.97,121.38,121.65,18085.0,121.82,122.97,121.38,121.65,18085.0
2016-02-04 12:30:00,121.63,122.66,120.8,121.29,23428.0,121.63,122.66,120.8,121.29,23428.0
2016-02-04 13:00:00,121.26,121.94,121.01,121.3,31636.0,121.26,121.94,121.01,121.3,31636.0
2016-02-04 13:30:00,121.28,121.36,119.8,121.02,26207.0,121.28,121.36,119.8,121.02,26207.0
2016-02-04 14:00:00,121.27,121.27,120.27,120.49,23362.0,121.27,121.27,120.27,120.49,23362.0
2016-02-04 14:30:00,120.37,121.69,120.37,121.65,22851.0,120.37,121.69,120.37,121.65,22851.0
2016-02-04 15:00:00,121.68,123.38,121.13,122.78,46245.0,121.68,123.38,121.13,122.78,46245.0
2016-02-04 15:30:00,122.79,123.18,122.21,122.86,68807.0,122.79,123.18,122.21,122.86,68807.0
2016-02-05 09:30:00,121.2,122.55,119.12,119.21,50487.0,121.2,122.55,119.12,119.21,50487.0
2016-02-05 10:00:00,119.31,120.01,118.16,118.36,48943.0,119.31,120.01,118.16,118.36,48943.0
2016-02-05 10:30:00,118.84,119.8,118.02,118.17,34908.0,118.84,119.8,118.02,118.17,34908.0
2016-02-05 11:00:00,118.18,119.01,117.18,118.04,46729.0,118.18,119.01,117.18,118.04,46729.0
2016-02-05 11:30:00,118.04,118.21,117.1,117.59,47153.0,118.04,118.21,117.1,117.59,47153.0
2016-02-05 12:00:00,117.79,118.19,117.11,117.5,29568.0,117.79,118.19,117.11,117.5,29568.0
2016-02-05 12:30:00,117.62,119.27,117.33,119.25,57761.0,117.62,119.27,117.33,119.25,57761.0
2016-02-05 13:00:00,119.25,119.32,118.43,118.82,40845.0,119.25,119.32,118.43,118.82,40845.0
2016-02-05 13:30:00,118.71,118.91,117.42,117.91,34560.0,118.71,118.91,117.42,117.91,34560.0
2016-02-05 14:00:00,117.94,118.15,116.96,117.0,48000.0,117.94,118.15,116.96,117.0,48000.0
2016-02-05 14:30:00,117.08,118.0,116.66,117.37,53090.0,117.08,118.0,116.66,117.37,53090.0
2016-02-05 15:00:00,117.32,117.41,116.6,116.99,86232.0,117.32,117.41,116.6,116.99,86232.0
2016-02-05 15:30:00,116.98,118.76,116.6,118.45,217830.0,116.98,118.76,116.6,118.45,217830.0
2016-02-08 09:30:00,116.82,119.75,115.69,116.18,28704.0,116.82,119.75,115.69,116.18,28704.0
2016-02-08 10:00:00,116.49,117.12,115.43,115.96,35518.0,116.49,117.12,115.43,115.96,35518.0
2016-02-08 10:30:00,115.73,118.09,115.73,116.51,62536.0,115.73,118.09,115.73,116.51,62536.0
2016-02-08 11:00:00,116.66,117.13,116.11,116.61,39045.0,116.66,117.13,116.11,116.61,39045.0
2016-02-08 11:30:00,116.46,116.96,115.0,116.82,39900.0,116.46,116.96,115.0,116.82,39900.0
2016-02-08 12:00:00,116.8,117.99,116.17,117.08,28638.0,116.8,117.99,116.17,117.08,28638.0
2016-02-08 12:30:00,117.2,117.86,116.98,117.03,31109.0,117.2,117.86,116.98,117.03,31109.0
2016-02-08 13:00:00,117.14,117.14,114.74,114.76,25394.0,117.14,117.14,114.74,114.76,25394.0
2016-02-08 13:30:00,114.97,115.44,114.5,115.21,36946.0,114.97,115.44,114.5,115.21,36946.0
2016-02-08 14:00:00,115.14,116.11,114.71,115.33,54967.0,115.14,116.11,114.71,115.33,54967.0
2016-02-08 14:30:00,115.36,116.04,115.22,115.74,48514.0,115.36,116.04,115.22,115.74,48514.0
2016-02-08 15:00:00,115.81,117.35,115.8,116.71,38018.0,115.81,117.35,115.8,116.71,38018.0
2016-02-08 15:30:00,116.8,117.46,115.44,115.75,156655.0,116.8,117.46,115.44,115.75,156655.0
2016-02-09 09:30:00,114.96,119.74,113.2,119.17,46783.0,114.96,119.74,113.2,119.17,46783.0
2016-02-09 10:00:00,118.88,120.28,117.84,117.84,29405.0,118.88,120.28,117.84,117.84,29405.0
2016-02-09 10:30:00,117.84,118.73,116.22,116.22,29054.0,117.84,118.73,116.22,116.22,29054.0
2016-02-09 11:00:00,116.3,119.01,115.9,118.86,28400.0,116.3,119.01,115.9,118.86,28400.0
2016-02-09 11:30:00,118.36,119.15,117.27,118.04,34632.0,118.36,119.15,117.27,118.04,34632.0
2016-02-09 12:00:00,118.19,119.59,118.06,118.85,19406.0,118.19,119.59,118.06,118.85,19406.0
2016-02-09 12:30:00,118.86,119.39,118.42,118.42,14080.0,118.86,119.39,118.42,118.42,14080.0
2016-02-09 13:00:00,118.59,119.72,117.93,119.12,30349.0,118.59,119.72,117.93,119.12,30349.0
2016-02-09 13:30:00,119.46,119.77,118.35,118.6,21689.0,119.46,119.77,118.35,118.6,21689.0
2016-02-09 14:00:00,118.57,119.69,118.56,118.61,15825.0,118.57,119.69,118.56,118.61,15825.0
2016-02-09 14:30:00,118.81,120.82,118.48,120.28,33090.0,118.81,120.82,118.48,120.28,33090.0
2016-02-09 15:00:00,120.57,121.2,119.12,119.38,50155.0,120.57,121.2,119.12,119.38,50155.0
2016-02-09 15:30:00,119.51,121.04,119.19,119.32,94945.0,119.51,121.04,119.19,119.32,94945.0
2016-02-10 09:30:00,120.83,123.52,120.83,122.19,34408.0,120.83,123.52,120.83,122.19,34408.0
2016-02-10 10:00:00,122.19,123.43,121.75,122.38,60888.0,122.19,123.43,121.75,122.38,60888.0
2016-02-10 10:30:00,122.58,123.4,122.53,122.79,67499.0,122.58,123.4,122.53,122.79,67499.0
2016-02-10 11:00:00,122.91,123.39,121.86,122.09,46410.0,122.91,123.39,121.86,122.09,46410.0
2016-02-10 11:30:00,122.11,123.07,122.05,122.71,23344.0,122.11,123.07,122.05,122.71,23344.0
2016-02-10 12:00:00,122.53,123.35,122.04,123.26,19386.0,122.53,123.35,122.04,123.26,19386.0
2016-02-10 12:30:00,123.21,125.74,123.05,125.52,51473.0,123.21,125.74,123.05,125.52,51473.0
2016-02-10 13:00:00,125.55,126.08,125.07,125.07,31569.0,125.55,126.08,125.07,125.07,31569.0
2016-02-10 13:30:00,125.25,125.31,123.44,123.58,48524.0,125.25,125.31,123.44,123.58,48524.0
2016-02-10 14:00:00,123.71,124.18,122.65,122.83,14158.0,123.71,124.18,122.65,122.83,14158.0
2016-02-10 14:30:00,123.16,123.73,122.01,122.17,19938.0,123.16,123.73,122.01,122.17,19938.0
2016-02-10 15:00:00,122.22,123.0,120.79,120.79,22761.0,122.22,123.0,120.79,120.79,22761.0
2016-02-10 15:30:00,120.9,121.37,119.59,119.73,96797.0,120.9,121.37,119.59,119.73,96797.0
2016-02-11 09:30:00,117.79,120.87,117.08,120.85,28675.0,117.79,120.87,117.08,120.85,28675.0
2016-02-11 10:00:00,120.37,121.31,118.85,119.0,53094.0,120.37,121.31,118.85,119.0,53094.0
2016-02-11 10:30:00,119.0,119.71,118.81,119.3,35998.0,119.0,119.71,118.81,119.3,35998.0
2016-02-11 11:00:00,119.48,120.6,118.2,119.99,31437.0,119.48,120.6,118.2,119.99,31437.0
2016-02-11 11:30:00,119.63,121.24,119.22,121.0,50786.0,119.63,121.24,119.22,121.0,50786.0
2016-02-11 12:00:00,120.85,122.2,120.85,122.19,50906.0,120.85,122.2,120.85,122.19,50906.0
2016-02-11 12:30:00,122.01,122.85,121.5,122.35,31934.0,122.01,122.85,121.5,122.35,31934.0
2016-02-11 13:00:00,122.46,122.56,121.63,121.75,40441.0,122.46,122.56,121.63,121.75,40441.0
2016-02-11 13:30:00,121.62,121.79,120.96,121.21,37424.0,121.62,121.79,120.96,121.21,37424.0
2016-02-11 14:00:00,121.36,121.55,120.7,120.81,43588.0,121.36,121.55,120.7,120.81,43588.0
2016-02-11 14:30:00,120.63,122.07,120.09,121.7,45053.0,120.63,122.07,120.09,121.7,45053.0
2016-02-11 15:00:00,121.63,122.16,120.84,121.68,47284.0,121.63,122.16,120.84,121.68,47284.0
2016-02-11 15:30:00,121.51,122.71,121.35,121.56,138743.0,121.51,122.71,121.35,121.56,138743.0
2016-02-12 09:30:00,124.18,124.97,121.71,121.75,41470.0,124.18,124.97,121.71,121.75,41470.0
2016-02-12 10:00:00,122.02,123.49,122.01,123.43,75389.0,122.02,123.49,122.01,123.43,75389.0
2016-02-12 10:30:00,123.4,123.87,122.43,123.11,40476.0,123.4,123.87,122.43,123.11,40476.0
2016-02-12 11:00:00,123.15,124.04,122.71,123.73,24197.0,123.15,124.04,122.71,123.73,24197.0
2016-02-12 11:30:00,124.56,124.96,123.58,124.44,19090.0,124.56,124.96,123.58,124.44,19090.0
2016-02-12 12:00:00,124.44,125.84,123.81,125.84,29933.0,124.44,125.84,123.81,125.84,29933.0
2016-02-12 12:30:00,125.49,126.59,124.95,125.63,13743.0,125.49,126.59,124.95,125.63,13743.0
2016-02-12 13:00:00,125.56,125.99,124.86,125.57,31613.0,125.56,125.99,124.86,125.57,31613.0
2016-02-12 13:30:00,125.4,126.48,125.4,125.94,36762.0,125.4,126.48,125.4,125.94,36762.0
2016-02-12 14:00:00,125.89,128.2,125.89,127.61,50955.0,125.89,128.2,125.89,127.61,50955.0
2016-02-12 14:30:00,127.66,127.76,126.77,127.37,63894.0,127.66,127.76,126.77,127.37,63894.0
2016-02-12 15:00:00,127.28,127.68,126.6,126.94,35697.0,127.28,127.68,126.6,126.94,35697.0
2016-02-12 15:30:00,126.96,127.41,126.3,126.65,84541.0,126.96,127.41,126.3,126.65,84541.0
2016-02-16 09:30:00,128.4,129.62,127.58,128.25,32424.0,128.4,129.62,127.58,128.25,32424.0
2016-02-16 10:00:00,128.1,131.3,127.76,130.5,55224.0,128.1,131.3,127.76,130.5,55224.0
2016-02-16 10:30:00,130.48,131.01,128.77,128.87,42089.0,130.48,131.01,128.77,128.87,42089.0
2016-02-16 11:00:00,128.63,129.84,127.77,128.55,18420.0,128.63,129.84,127.77,128.55,18420.0
2016-02-16 11:30:00,128.28,131.39,128.28,131.25,36791.0,128.28,131.39,128.28,131.25,36791.0
2016-02-16 12:00:00,130.98,130.98,129.8,130.54,43711.0,130.98,130.98,129.8,130.54,43711.0
2016-02-16 12:30:00,130.56,130.96,130.01,130.83,25553.0,130.56,130.96,130.01,130.83,25553.0
2016-02-16 13:00:00,130.87,130.94,129.86,130.0,17720.0,130.87,130.94,129.86,130.0,17720.0
2016-02-16 13:30:00,130.14,130.7,129.96,130.28,11702.0,130.14,130.7,129.96,130.28,11702.0
2016-02-16 14:00:00,130.29,130.64,129.51,129.71,14247.0,130.29,130.64,129.51,129.71,14247.0
2016-02-16 14:30:00,129.81,130.07,129.25,129.54,29011.0,129.81,130.07,129.25,129.54,29011.0
2016-02-16 15:00:00,129.66,130.23,129.22,130.2,56905.0,129.66,130.23,129.22,130.2,56905.0
2016-02-16 15:30:00,130.22,130.23,129.11,129.92,83051.0,130.22,130.23,129.11,129.92,83051.0
2016-02-17 09:30:00,130.45,133.84,129.01,130.55,34151.0,130.45,133.84,129.01,130.55,34151.0
2016-02-17 10:00:00,130.67,132.27,129.91,131.29,19999.0,130.67,132.27,129.91,131.29,19999.0
2016-02-17 10:30:00,131.25,132.52,131.1,131.77,35778.0,131.25,132.52,131.1,131.77,35778.0
2016-02-17 11:00:00,131.77,132.02,130.84,131.72,26513.0,131.77,132.02,130.84,131.72,26513.0
2016-02-17 11:30:00,131.72,132.37,130.54,131.24,21240.0,131.72,132.37,130.54,131.24,21240.0
2016-02-17 12:00:00,131.24,131.66,130.01,131.06,20393.0,131.24,131.66,130.01,131.06,20393.0
2016-02-17 12:30:00,130.98,131.28,130.22,130.75,19064.0,130.98,131.28,130.22,130.75,19064.0
2016-02-17 13:00:00,130.66,131.15,130.39,130.99,22932.0,130.66,131.15,130.39,130.99,22932.0
2016-02-17 13:30:00,130.99,131.29,130.09,130.5,19612.0,130.99,131.29,130.09,130.5,19612.0
2016-02-17 14:00:00,130.4,131.29,130.3,131.15,20725.0,130.4,131.29,130.3,131.15,20725.0
2016-02-17 14:30:00,131.14,131.58,130.65,130.75,47264.0,131.14,131.58,130.65,130.75,47264.0
2016-02-17 15:00:00,130.68,131.17,130.55,131.04,21603.0,130.68,131.17,130.55,131.04,21603.0
2016-02-17 15:30:00,131.04,131.85,130.9,131.63,62727.0,131.04,131.85,130.9,131.63,62727.0
2016-02-18 09:30:00,132.0,133.22,128.89,129.87,61490.0,132.0,133.22,128.89,129.87,61490.0
2016-02-18 10:00:00,129.61,130.7,129.32,129.77,80273.0,129.61,130.7,129.32,129.77,80273.0
2016-02-18 10:30:00,129.84,130.19,128.63,128.63,30514.0,129.84,130.19,128.63,128.63,30514.0
2016-02-18 11:00:00,128.61,129.37,127.45,128.84,33695.0,128.61,129.37,127.45,128.84,33695.0
2016-02-18 11:30:00,128.82,128.82,127.26,127.8,23613.0,128.82,128.82,127.26,127.8,23613.0
2016-02-18 12:00:00,127.8,127.94,126.87,127.66,36953.0,127.8,127.94,126.87,127.66,36953.0
2016-02-18 12:30:00,127.73,128.7,127.24,127.42,18490.0,127.73,128.7,127.24,127.42,18490.0
2016-02-18 13:00:00,127.33,128.17,127.15,127.75,22132.0,127.33,128.17,127.15,127.75,22132.0
2016-02-18 13:30:00,127.75,127.75,126.6,126.67,66527.0,127.75,127.75,126.6,126.67,66527.0
2016-02-18 14:00:00,126.95,128.23,126.66,127.55,49716.0,126.95,128.23,126.66,127.55,49716.0
2016-02-18 14:30:00,127.68,128.8,127.61,128.09,33583.0,127.68,128.8,127.61,128.09,33583.0
2016-02-18 15:00:00,128.25,128.83,127.96,128.58,78694.0,128.25,128.83,127.96,128.58,78694.0
2016-02-18 15:30:00,128.33,128.73,127.61,127.86,65873.0,128.33,128.73,127.61,127.86,65873.0
2016-02-19 09:30:00,128.49,128.67,124.08,125.51,137290.0,128.49,128.67,124.08,125.51,137290.0
2016-02-19 10:00:00,125.34,125.86,123.5,124.91,89067.0,125.34,125.86,123.5,124.91,89067.0
2016-02-19 10:30:00,125.01,126.74,124.77,126.01,51898.0,125.01,126.74,124.77,126.01,51898.0
2016-02-19 11:00:00,126.01,126.68,124.81,126.68,33272.0,126.01,126.68,124.81,126.68,33272.0
2016-02-19 11:30:00,126.96,127.12,125.73,125.74,34567.0,126.96,127.12,125.73,125.74,34567.0
2016-02-19 12:00:00,125.55,126.78,125.42,125.54,30690.0,125.55,126.78,125.42,125.54,30690.0
2016-02-19 12:30:00,125.71,126.29,125.45,125.89,33363.0,125.71,126.29,125.45,125.89,33363.0
2016-02-19 13:00:00,126.1,126.69,125.9,126.46,9925.0,126.1,126.69,125.9,126.46,9925.0
2016-02-19 13:30:00,126.43,127.33,126.27,127.31,18638.0,126.43,127.33,126.27,127.31,18638.0
2016-02-19 14:00:00,127.14,128.03,127.1,127.65,37113.0,127.14,128.03,127.1,127.65,37113.0
2016-02-19 14:30:00,127.68,127.9,126.45,126.71,160255.0,127.68,127.9,126.45,126.71,160255.0
2016-02-19 15:00:00,126.84,127.47,126.5,127.26,130893.0,126.84,127.47,126.5,127.26,130893.0
2016-02-19 15:30:00,127.32,127.77,126.7,127.29,87228.0,127.32,127.77,126.7,127.29,87228.0
2016-02-22 12:00:00,127.7,128.45,127.2,128.03,34919.0,127.7,128.45,127.2,128.03,34919.0
2016-02-22 12:30:00,127.75,128.73,127.21,127.34,44507.0,127.75,128.73,127.21,127.34,44507.0
2016-02-22 13:00:00,127.27,128.4,127.26,127.64,14193.0,127.27,128.4,127.26,127.64,14193.0
2016-02-22 13:30:00,127.85,128.7,127.65,128.31,50414.0,127.85,128.7,127.65,128.31,50414.0
2016-02-22 14:00:00,128.24,128.7,127.84,128.54,48461.0,128.24,128.7,127.84,128.54,48461.0
2016-02-22 14:30:00,128.4,128.69,128.2,128.3,48716.0,128.4,128.69,128.2,128.3,48716.0
2016-02-22 15:00:00,128.34,128.69,127.18,127.68,35490.0,128.34,128.69,127.18,127.68,35490.0
2016-02-22 15:30:00,127.61,128.41,127.45,128.09,93571.0,127.61,128.41,127.45,128.09,93571.0
2016-02-23 09:30:00,128.2,129.95,128.09,129.2,29051.0,128.2,129.95,128.09,129.2,29051.0
2016-02-23 10:00:00,129.28,130.82,128.1,129.97,37308.0,129.28,130.82,128.1,129.97,37308.0
2016-02-23 10:30:00,130.22,130.42,128.39,129.16,69010.0,130.22,130.42,128.39,129.16,69010.0
2016-02-23 11:00:00,129.15,129.16,128.05,128.59,13050.0,129.15,129.16,128.05,128.59,13050.0
2016-02-23 11:30:00,128.69,129.45,127.9,128.65,16681.0,128.69,129.45,127.9,128.65,16681.0
2016-02-23 12:00:00,128.94,129.19,128.15,129.15,54201.0,128.94,129.19,128.15,129.15,54201.0
2016-02-23 12:30:00,129.13,129.66,128.79,129.59,14499.0,129.13,129.66,128.79,129.59,14499.0
2016-02-23 13:00:00,129.55,129.79,128.99,129.66,29224.0,129.55,129.79,128.99,129.66,29224.0
2016-02-23 13:30:00,129.66,129.7,128.88,129.2,8760.0,129.66,129.7,128.88,129.2,8760.0
2016-02-23 14:00:00,129.19,129.58,128.75,129.29,16302.0,129.19,129.58,128.75,129.29,16302.0
2016-02-23 14:30:00,129.26,129.52,128.7,128.74,20637.0,129.26,129.52,128.7,128.74,20637.0
2016-02-23 15:00:00,128.79,128.89,128.4,128.43,9952.0,128.79,128.89,128.4,128.43,9952.0
2016-02-23 15:30:00,128.31,128.55,127.48,127.71,47265.0,128.31,128.55,127.48,127.71,47265.0
2016-02-24 09:30:00,126.26,128.67,124.89,125.61,37352.0,126.26,128.67,124.89,125.61,37352.0
2016-02-24 10:00:00,125.36,127.32,125.36,126.1,19007.0,125.36,127.32,125.36,126.1,19007.0
2016-02-24 10:30:00,126.24,126.98,124.84,124.93,47227.0,126.24,126.98,124.84,124.93,47227.0
2016-02-24 11:00:00,125.04,126.05,124.56,125.35,54477.0,125.04,126.05,124.56,125.35,54477.0
2016-02-24 11:30:00,125.48,126.82,125.11,126.4,16423.0,125.48,126.82,125.11,126.4,16423.0
2016-02-24 12:00:00,126.42,127.49,126.1,126.98,13848.0,126.42,127.49,126.1,126.98,13848.0
2016-02-24 12:30:00,127.12,127.25,126.22,126.28,17505.0,127.12,127.25,126.22,126.28,17505.0
2016-02-24 13:00:00,126.39,128.18,126.39,126.99,19255.0,126.39,128.18,126.39,126.99,19255.0
2016-02-24 13:30:00,127.29,127.29,126.51,126.51,17569.0,127.29,127.29,126.51,126.51,17569.0
2016-02-24 14:00:00,126.75,128.5,126.32,128.15,38476.0,126.75,128.5,126.32,128.15,38476.0
2016-02-24 14:30:00,128.36,128.45,126.92,127.12,42818.0,128.36,128.45,126.92,127.12,42818.0
2016-02-24 15:00:00,126.96,130.37,126.96,129.93,115608.0,126.96,130.37,126.96,129.93,115608.0
2016-02-24 15:30:00,129.75,129.75,128.35,128.99,89451.0,129.75,129.75,128.35,128.99,89451.0
2016-02-25 09:30:00,128.75,129.0,120.56,120.93,102316.0,128.75,129.0,120.56,120.93,102316.0
2016-02-25 10:00:00,120.87,122.97,119.05,121.6,106185.0,120.87,122.97,119.05,121.6,106185.0
2016-02-25 10:30:00,121.73,123.39,121.52,122.37,40272.0,121.73,123.39,121.52,122.37,40272.0
2016-02-25 11:00:00,121.53,122.71,121.47,122.62,25841.0,121.53,122.71,121.47,122.62,25841.0
2016-02-25 11:30:00,122.37,123.32,122.23,122.65,54622.0,122.37,123.32,122.23,122.65,54622.0
2016-02-25 12:00:00,122.67,122.83,121.88,122.58,39855.0,122.67,122.83,121.88,122.58,39855.0
2016-02-25 12:30:00,121.95,122.94,121.86,122.34,28479.0,121.95,122.94,121.86,122.34,28479.0
2016-02-25 13:00:00,122.34,123.0,121.74,122.97,10917.0,122.34,123.0,121.74,122.97,10917.0
2016-02-25 13:30:00,122.69,123.5,122.69,123.39,48223.0,122.69,123.5,122.69,123.39,48223.0
2016-02-25 14:00:00,123.22,123.95,122.71,123.77,33772.0,123.22,123.95,122.71,123.77,33772.0
2016-02-25 14:30:00,123.79,125.15,123.5,124.76,37384.0,123.79,125.15,123.5,124.76,37384.0
2016-02-25 15:00:00,124.38,124.95,124.11,124.29,45269.0,124.38,124.95,124.11,124.29,45269.0
2016-02-25 15:30:00,124.43,125.07,123.79,124.85,100973.0,124.43,125.07,123.79,124.85,100973.0
2016-02-26 09:30:00,125.83,128.85,121.71,122.01,83836.0,125.83,128.85,121.71,122.01,83836.0
2016-02-26 10:00:00,122.13,123.09,121.52,122.03,52247.0,122.13,123.09,121.52,122.03,52247.0
2016-02-26 10:30:00,122.06,122.18,121.0,121.56,43723.0,122.06,122.18,121.0,121.56,43723.0
2016-02-26 11:00:00,121.5,122.3,121.47,122.04,46295.0,121.5,122.3,121.47,122.04,46295.0
2016-02-26 11:30:00,122.13,122.78,121.69,122.0,44396.0,122.13,122.78,121.69,122.0,44396.0
2016-02-26 12:00:00,121.9,122.05,120.59,120.63,31193.0,121.9,122.05,120.59,120.63,31193.0
2016-02-26 12:30:00,120.63,122.59,120.5,122.59,73767.0,120.63,122.59,120.5,122.59,73767.0
2016-02-26 13:00:00,122.38,123.0,122.28,122.59,55691.0,122.38,123.0,122.28,122.59,55691.0
2016-02-26 13:30:00,122.53,123.79,122.52,123.23,32274.0,122.53,123.79,122.52,123.23,32274.0
2016-02-26 14:00:00,123.33,123.79,122.06,122.69,41910.0,123.33,123.79,122.06,122.69,41910.0
2016-02-26 14:30:00,122.7,123.73,122.67,123.7,48690.0,122.7,123.73,122.67,123.7,48690.0
2016-02-26 15:00:00,123.65,124.84,123.55,123.61,59307.0,123.65,124.84,123.55,123.61,59307.0
2016-02-26 15:30:00,123.66,124.04,123.35,123.8,130991.0,123.66,124.04,123.35,123.8,130991.0
2016-02-29 09:30:00,123.01,124.23,122.62,123.2,40285.0,123.01,124.23,122.62,123.2,40285.0
2016-02-29 10:00:00,123.11,125.28,122.71,125.18,55267.0,123.11,125.28,122.71,125.18,55267.0
2016-02-29 10:30:00,125.29,127.3,124.99,127.23,43045.0,125.29,127.3,124.99,127.23,43045.0
2016-02-29 11:00:00,127.19,127.31,126.22,126.52,49833.0,127.19,127.31,126.22,126.52,49833.0
2016-02-29 11:30:00,126.59,126.88,126.07,126.31,34596.0,126.59,126.88,126.07,126.31,34596.0
2016-02-29 12:00:00,126.3,126.46,124.92,125.23,81281.0,126.3,126.46,124.92,125.23,81281.0
2016-02-29 12:30:00,125.21,125.21,124.15,124.33,58665.0,125.21,125.21,124.15,124.33,58665.0
2016-02-29 13:00:00,124.4,124.83,123.91,124.05,27896.0,124.4,124.83,123.91,124.05,27896.0
2016-02-29 13:30:00,124.05,124.3,123.23,123.49,28990.0,124.05,124.3,123.23,123.49,28990.0
2016-02-29 14:00:00,123.6,123.6,122.5,122.66,41020.0,123.6,123.6,122.5,122.66,41020.0
2016-02-29 14:30:00,122.67,123.18,122.53,122.7,22345.0,122.67,123.18,122.53,122.7,22345.0
2016-02-29 15:00:00,122.66,122.66,122.06,122.4,37409.0,122.66,122.66,122.06,122.4,37409.0
2016-02-29 15:30:00,122.27,122.41,121.54,121.94,109228.0,122.27,122.41,121.54,121.94,109228.0
2016-03-01 09:30:00,122.14,125.61,121.84,123.86,31920.0,122.14,125.61,121.84,123.86,31920.0
2016-03-01 10:00:00,123.49,124.82,123.49,124.08,35877.0,123.49,124.82,123.49,124.08,35877.0
2016-03-01 10:30:00,124.05,124.83,123.7,123.8,86032.0,124.05,124.83,123.7,123.8,86032.0
2016-03-01 11:00:00,123.83,124.42,123.63,124.01,71335.0,123.83,124.42,123.63,124.01,71335.0
2016-03-01 11:30:00,124.04,124.26,122.55,124.02,43748.0,124.04,124.26,122.55,124.02,43748.0
2016-03-01 12:00:00,124.09,124.21,123.64,123.71,42950.0,124.09,124.21,123.64,123.71,42950.0
2016-03-01 12:30:00,123.78,124.01,122.99,123.81,24669.0,123.78,124.01,122.99,123.81,24669.0
2016-03-01 13:00:00,123.78,124.57,123.57,124.48,49472.0,123.78,124.57,123.57,124.48,49472.0
2016-03-01 13:30:00,124.48,124.99,124.36,124.69,19003.0,124.48,124.99,124.36,124.69,19003.0
2016-03-01 14:00:00,124.66,125.35,124.44,125.13,29441.0,124.66,125.35,124.44,125.13,29441.0
2016-03-01 14:30:00,125.15,125.71,124.7,125.6,30063.0,125.15,125.71,124.7,125.6,30063.0
2016-03-01 15:00:00,125.63,127.01,125.62,126.81,50325.0,125.63,127.01,125.62,126.81,50325.0
2016-03-01 15:30:00,126.74,127.09,126.2,126.61,162325.0,126.74,127.09,126.2,126.61,162325.0
2016-03-02 09:30:00,126.94,128.93,125.74,128.44,34780.0,126.94,128.93,125.74,128.44,34780.0
2016-03-02 10:00:00,128.65,128.82,127.7,128.66,41827.0,128.65,128.82,127.7,128.66,41827.0
2016-03-02 10:30:00,128.56,128.6,127.65,128.46,35518.0,128.56,128.6,127.65,128.46,35518.0
2016-03-02 11:00:00,128.47,128.97,127.38,127.38,18357.0,128.47,128.97,127.38,127.38,18357.0
2016-03-02 11:30:00,127.61,128.1,126.79,127.02,53739.0,127.61,128.1,126.79,127.02,53739.0
2016-03-02 12:00:00,126.95,126.95,126.18,126.45,27860.0,126.95,126.95,126.18,126.45,27860.0
2016-03-02 12:30:00,126.44,127.52,126.28,127.43,20752.0,126.44,127.52,126.28,127.43,20752.0
2016-03-02 13:00:00,127.39,128.19,127.25,128.16,26141.0,127.39,128.19,127.25,128.16,26141.0
2016-03-02 13:30:00,128.01,128.48,127.53,128.01,28497.0,128.01,128.48,127.53,128.01,28497.0
2016-03-02 14:00:00,127.87,128.0,126.7,127.46,59800.0,127.87,128.0,126.7,127.46,59800.0
2016-03-02 14:30:00,127.53,128.91,127.46,128.64,58431.0,127.53,128.91,127.46,128.64,58431.0
2016-03-02 15:00:00,128.5,128.9,127.58,128.75,44917.0,128.5,128.9,127.58,128.75,44917.0
2016-03-02 15:30:00,128.6,129.04,128.24,128.93,54244.0,128.6,129.04,128.24,128.93,54244.0
2016-03-03 09:30:00,128.48,129.4,127.3,129.37,22435.0,128.48,129.4,127.3,129.37,22435.0
2016-03-03 10:00:00,129.39,129.64,128.11,128.38,32708.0,129.39,129.64,128.11,128.38,32708.0
2016-03-03 10:30:00,128.2,128.24,126.82,128.19,79652.0,128.2,128.24,126.82,128.19,79652.0
2016-03-03 11:00:00,128.19,128.21,126.15,126.23,47221.0,128.19,128.21,126.15,126.23,47221.0
2016-03-03 11:30:00,126.15,126.75,125.69,126.61,29512.0,126.15,126.75,125.69,126.61,29512.0
2016-03-03 12:00:00,126.56,126.77,125.9,126.32,44637.0,126.56,126.77,125.9,126.32,44637.0
2016-03-03 12:30:00,126.56,126.94,125.44,125.85,68724.0,126.56,126.94,125.44,125.85,68724.0
2016-03-03 13:00:00,126.03,126.65,125.8,126.11,34060.0,126.03,126.65,125.8,126.11,34060.0
2016-03-03 13:30:00,125.91,127.14,125.91,126.58,52317.0,125.91,127.14,125.91,126.58,52317.0
2016-03-03 14:00:00,126.51,126.55,124.97,126.14,103228.0,126.51,126.55,124.97,126.14,103228.0
2016-03-03 14:30:00,126.17,126.41,125.3,125.3,33119.0,126.17,126.41,125.3,125.3,33119.0
2016-03-03 15:00:00,125.57,126.39,125.31,126.1,74250.0,125.57,126.39,125.31,126.1,74250.0
2016-03-03 15:30:00,125.96,126.41,125.79,126.0,60617.0,125.96,126.41,125.79,126.0,60617.0
2016-03-04 09:30:00,126.0,126.83,124.21,125.17,24758.0,126.0,126.83,124.21,125.17,24758.0
2016-03-04 10:00:00,125.22,125.43,124.22,125.0,35588.0,125.22,125.43,124.22,125.0,35588.0
2016-03-04 10:30:00,125.15,125.39,124.1,125.14,36241.0,125.15,125.39,124.1,125.14,36241.0
2016-03-04 11:00:00,125.31,127.0,125.19,126.22,25465.0,125.31,127.0,125.19,126.22,25465.0
2016-03-04 11:30:00,126.31,127.39,126.14,127.28,46565.0,126.31,127.39,126.14,127.28,46565.0
2016-03-04 12:00:00,127.35,128.12,127.19,127.92,54552.0,127.35,128.12,127.19,127.92,54552.0
2016-03-04 12:30:00,127.99,128.98,127.88,128.71,46609.0,127.99,128.98,127.88,128.71,46609.0
2016-03-04 13:00:00,128.62,128.97,127.98,128.92,22396.0,128.62,128.97,127.98,128.92,22396.0
2016-03-04 13:30:00,128.9,129.72,128.9,129.2,41324.0,128.9,129.72,128.9,129.2,41324.0
2016-03-04 14:00:00,129.17,129.6,127.79,127.89,20764.0,129.17,129.6,127.79,127.89,20764.0
2016-03-04 14:30:00,127.79,128.07,126.98,127.39,16274.0,127.79,128.07,126.98,127.39,16274.0
2016-03-04 15:00:00,127.29,127.64,127.0,127.19,30827.0,127.29,127.64,127.0,127.19,30827.0
2016-03-04 15:30:00,127.22,127.68,127.14,127.64,87739.0,127.22,127.68,127.14,127.64,87739.0
2016-03-07 09:30:00,127.0,129.02,125.26,128.47,44368.0,127.0,129.02,125.26,128.47,44368.0
2016-03-07 10:00:00,128.76,129.39,128.51,128.75,15388.0,128.76,129.39,128.51,128.75,15388.0
2016-03-07 10:30:00,128.78,129.95,128.66,129.58,22125.0,128.78,129.95,128.66,129.58,22125.0
2016-03-07 11:00:00,129.28,130.78,129.17,130.67,61219.0,129.28,130.78,129.17,130.67,61219.0
2016-03-07 11:30:00,130.67,131.87,130.66,131.68,32663.0,130.67,131.87,130.66,131.68,32663.0
2016-03-07 12:00:00,131.74,132.49,131.5,132.22,32305.0,131.74,132.49,131.5,132.22,32305.0
2016-03-07 12:30:00,132.19,133.03,132.19,133.02,27037.0,132.19,133.03,132.19,133.02,27037.0
2016-03-07 13:00:00,132.93,133.69,132.39,132.39,23442.0,132.93,133.69,132.39,132.39,23442.0
2016-03-07 13:30:00,132.1,132.44,131.7,131.99,17451.0,132.1,132.44,131.7,131.99,17451.0
2016-03-07 14:00:00,132.01,132.07,130.83,130.99,40297.0,132.01,132.07,130.83,130.99,40297.0
2016-03-07 14:30:00,130.99,131.41,130.65,131.24,22920.0,130.99,131.41,130.65,131.24,22920.0
2016-03-07 15:00:00,131.28,132.05,131.23,131.94,21535.0,131.28,132.05,131.23,131.94,21535.0
2016-03-07 15:30:00,132.02,132.59,131.54,131.87,90433.0,132.02,132.59,131.54,131.87,90433.0
2016-03-08 09:30:00,131.38,133.69,129.37,129.62,41323.0,131.38,133.69,129.37,129.62,41323.0
2016-03-08 10:00:00,129.56,130.24,128.01,128.26,62122.0,129.56,130.24,128.01,128.26,62122.0
2016-03-08 10:30:00,128.0,128.39,126.46,127.05,50447.0,128.0,128.39,126.46,127.05,50447.0
2016-03-08 11:00:00,127.2,128.22,127.07,127.77,15526.0,127.2,128.22,127.07,127.77,15526.0
2016-03-08 11:30:00,127.74,127.74,126.73,127.4,18985.0,127.74,127.74,126.73,127.4,18985.0
2016-03-08 12:00:00,127.63,127.82,126.88,127.22,16550.0,127.63,127.82,126.88,127.22,16550.0
2016-03-08 12:30:00,127.18,127.23,126.35,126.66,27193.0,127.18,127.23,126.35,126.66,27193.0
2016-03-08 13:00:00,126.61,127.4,126.4,127.2,10209.0,126.61,127.4,126.4,127.2,10209.0
2016-03-08 13:30:00,127.21,127.38,126.78,126.9,9390.0,127.21,127.38,126.78,126.9,9390.0
2016-03-08 14:00:00,126.82,127.1,126.11,126.3,39751.0,126.82,127.1,126.11,126.3,39751.0
2016-03-08 14:30:00,126.43,126.49,125.44,125.68,26648.0,126.43,126.49,125.44,125.68,26648.0
2016-03-08 15:00:00,125.7,125.97,125.26,125.43,43437.0,125.7,125.97,125.26,125.43,43437.0
2016-03-08 15:30:00,125.34,125.61,124.5,124.76,97322.0,125.34,125.61,124.5,124.76,97322.0
2016-03-09 09:30:00,125.19,125.19,121.37,122.2,52298.0,125.19,125.19,121.37,122.2,52298.0
2016-03-09 10:00:00,122.16,122.78,121.51,121.82,33471.0,122.16,122.78,121.51,121.82,33471.0
2016-03-09 10:30:00,122.05,123.92,122.05,123.41,53353.0,122.05,123.92,122.05,123.41,53353.0
2016-03-09 11:00:00,123.24,123.6,122.79,123.16,25756.0,123.24,123.6,122.79,123.16,25756.0
2016-03-09 11:30:00,123.26,123.86,122.89,123.77,27514.0,123.26,123.86,122.89,123.77,27514.0
2016-03-09 12:00:00,123.71,124.78,123.5,124.67,62181.0,123.71,124.78,123.5,124.67,62181.0
2016-03-09 12:30:00,124.58,124.76,123.88,124.01,20832.0,124.58,124.76,123.88,124.01,20832.0
2016-03-09 13:00:00,124.01,124.33,123.62,124.33,24688.0,124.01,124.33,123.62,124.33,24688.0
2016-03-09 13:30:00,124.35,124.46,123.86,124.0,18820.0,124.35,124.46,123.86,124.0,18820.0
2016-03-09 14:00:00,124.04,124.22,123.69,123.96,20598.0,124.04,124.22,123.69,123.96,20598.0
2016-03-09 14:30:00,123.94,124.32,123.86,124.04,13510.0,123.94,124.32,123.86,124.04,13510.0
2016-03-09 15:00:00,124.17,124.2,123.65,123.67,33622.0,124.17,124.2,123.65,123.67,33622.0
2016-03-09 15:30:00,123.76,124.02,123.41,123.93,62613.0,123.76,124.02,123.41,123.93,62613.0
2016-03-10 09:30:00,125.22,127.47,123.79,127.46,26574.0,125.22,127.47,123.79,127.46,26574.0
2016-03-10 10:00:00,127.5,127.85,124.81,124.81,25254.0,127.5,127.85,124.81,124.81,25254.0
2016-03-10 10:30:00,124.52,124.68,122.75,122.75,40650.0,124.52,124.68,122.75,122.75,40650.0
2016-03-10 11:00:00,122.97,123.24,122.15,122.61,27482.0,122.97,123.24,122.15,122.61,27482.0
2016-03-10 11:30:00,122.94,123.87,122.6,122.96,20594.0,122.94,123.87,122.6,122.96,20594.0
2016-03-10 12:00:00,122.88,123.45,122.54,123.22,17509.0,122.88,123.45,122.54,123.22,17509.0
2016-03-10 12:30:00,123.35,123.59,122.56,122.69,47411.0,123.35,123.59,122.56,122.69,47411.0
2016-03-10 13:00:00,122.68,123.03,122.01,122.73,15295.0,122.68,123.03,122.01,122.73,15295.0
2016-03-10 13:30:00,122.64,123.38,122.36,122.56,20375.0,122.64,123.38,122.36,122.56,20375.0
2016-03-10 14:00:00,122.6,122.81,121.92,122.61,45431.0,122.6,122.81,121.92,122.61,45431.0
2016-03-10 14:30:00,122.68,123.5,122.55,123.08,20913.0,122.68,123.5,122.55,123.08,20913.0
2016-03-10 15:00:00,122.93,123.32,122.43,123.04,25375.0,122.93,123.32,122.43,123.04,25375.0
2016-03-10 15:30:00,123.08,123.35,122.38,122.6,70395.0,123.08,123.35,122.38,122.6,70395.0
2016-03-11 09:30:00,124.13,124.7,123.13,124.23,12985.0,124.13,124.7,123.13,124.23,12985.0
2016-03-11 10:00:00,124.38,124.6,123.62,124.37,20735.0,124.38,124.6,123.62,124.37,20735.0
2016-03-11 10:30:00,124.4,125.88,124.4,125.45,21697.0,124.4,125.88,124.4,125.45,21697.0
2016-03-11 11:00:00,125.53,126.49,125.11,126.2,15160.0,125.53,126.49,125.11,126.2,15160.0
2016-03-11 11:30:00,126.21,127.0,126.21,126.46,30598.0,126.21,127.0,126.21,126.46,30598.0
2016-03-11 12:00:00,126.47,126.69,126.03,126.09,21297.0,126.47,126.69,126.03,126.09,21297.0
2016-03-11 12:30:00,126.09,126.09,124.31,124.31,45518.0,126.09,126.09,124.31,124.31,45518.0
2016-03-11 13:00:00,124.5,124.54,123.57,124.42,28650.0,124.5,124.54,123.57,124.42,28650.0
2016-03-11 13:30:00,124.42,124.47,124.07,124.27,26045.0,124.42,124.47,124.07,124.27,26045.0
2016-03-11 14:00:00,124.31,124.82,124.31,124.59,28702.0,124.31,124.82,124.31,124.59,28702.0
2016-03-11 14:30:00,124.56,124.56,124.12,124.29,31397.0,124.56,124.56,124.12,124.29,31397.0
2016-03-11 15:00:00,124.38,124.77,124.38,124.47,49330.0,124.38,124.77,124.38,124.47,49330.0
2016-03-11 15:30:00,124.47,124.85,124.25,124.64,123074.0,124.47,124.85,124.25,124.64,123074.0
2016-03-14 09:30:00,125.08,126.8,125.0,126.18,26213.0,125.08,126.8,125.0,126.18,26213.0
2016-03-14 10:00:00,126.25,127.68,126.07,126.6,29499.0,126.25,127.68,126.07,126.6,29499.0
2016-03-14 10:30:00,127.05,127.31,126.85,127.11,19001.0,127.05,127.31,126.85,127.11,19001.0
2016-03-14 11:00:00,126.95,127.53,126.56,127.42,36664.0,126.95,127.53,126.56,127.42,36664.0
2016-03-14 11:30:00,127.36,127.68,126.65,126.65,16743.0,127.36,127.68,126.65,126.65,16743.0
2016-03-14 12:00:00,126.69,126.96,126.13,126.71,15562.0,126.69,126.96,126.13,126.71,15562.0
2016-03-14 12:30:00,126.6,127.08,126.43,126.52,27685.0,126.6,127.08,126.43,126.52,27685.0
2016-03-14 13:00:00,126.47,127.2,126.47,127.2,35742.0,126.47,127.2,126.47,127.2,35742.0
2016-03-14 13:30:00,127.26,128.0,127.06,127.78,24798.0,127.26,128.0,127.06,127.78,24798.0
2016-03-14 14:00:00,127.77,128.36,127.7,128.36,43233.0,127.77,128.36,127.7,128.36,43233.0
2016-03-14 14:30:00,128.31,128.71,127.95,128.09,98402.0,128.31,128.71,127.95,128.09,98402.0
2016-03-14 15:00:00,128.15,128.38,127.84,127.91,43229.0,128.15,128.38,127.84,127.91,43229.0
2016-03-14 15:30:00,127.86,128.0,126.67,126.68,99556.0,127.86,128.0,126.67,126.68,99556.0
2016-03-15 09:30:00,125.57,125.57,121.86,123.19,45891.0,125.57,125.57,121.86,123.19,45891.0
2016-03-15 10:00:00,123.15,123.46,120.48,121.33,28117.0,123.15,123.46,120.48,121.33,28117.0
2016-03-15 10:30:00,121.36,121.6,120.25,120.65,18218.0,121.36,121.6,120.25,120.65,18218.0
2016-03-15 11:00:00,120.57,121.13,120.35,120.8,21952.0,120.57,121.13,120.35,120.8,21952.0
2016-03-15 11:30:00,120.9,121.65,120.4,120.52,18880.0,120.9,121.65,120.4,120.52,18880.0
2016-03-15 12:00:00,120.4,121.06,120.27,120.83,32262.0,120.4,121.06,120.27,120.83,32262.0
2016-03-15 12:30:00,121.01,121.44,120.32,120.74,33223.0,121.01,121.44,120.32,120.74,33223.0
2016-03-15 13:00:00,120.57,120.84,120.05,120.74,26261.0,120.57,120.84,120.05,120.74,26261.0
2016-03-15 13:30:00,120.63,121.88,120.62,121.54,53861.0,120.63,121.88,120.62,121.54,53861.0
2016-03-15 14:00:00,121.55,121.73,120.51,120.51,41626.0,121.55,121.73,120.51,120.51,41626.0
2016-03-15 14:30:00,120.54,120.73,120.1,120.5,58122.0,120.54,120.73,120.1,120.5,58122.0
2016-03-15 15:00:00,120.5,120.6,120.12,120.29,51012.0,120.5,120.6,120.12,120.29,51012.0
2016-03-15 15:30:00,120.27,120.31,119.55,120.25,142206.0,120.27,120.31,119.55,120.25,142206.0
2016-03-16 09:30:00,121.22,124.85,119.62,121.22,41266.0,121.22,124.85,119.62,121.22,41266.0
2016-03-16 10:00:00,121.03,121.99,120.17,120.44,57476.0,121.03,121.99,120.17,120.44,57476.0
2016-03-16 10:30:00,120.4,121.1,120.1,120.72,24595.0,120.4,121.1,120.1,120.72,24595.0
2016-03-16 11:00:00,120.73,120.96,120.12,120.33,61703.0,120.73,120.96,120.12,120.33,61703.0
2016-03-16 11:30:00,120.22,120.41,119.74,120.17,22628.0,120.22,120.41,119.74,120.17,22628.0
2016-03-16 12:00:00,120.24,120.76,120.16,120.67,43074.0,120.24,120.76,120.16,120.67,43074.0
2016-03-16 12:30:00,120.67,120.93,120.18,120.26,29486.0,120.67,120.93,120.18,120.26,29486.0
2016-03-16 13:00:00,120.33,120.62,120.16,120.36,34851.0,120.33,120.62,120.16,120.36,34851.0
2016-03-16 13:30:00,120.37,120.59,119.99,120.02,45012.0,120.37,120.59,119.99,120.02,45012.0
2016-03-16 14:00:00,120.15,121.04,119.61,121.0,32240.0,120.15,121.04,119.61,121.0,32240.0
2016-03-16 14:30:00,121.03,122.05,120.87,121.4,29551.0,121.03,122.05,120.87,121.4,29551.0
2016-03-16 15:00:00,121.48,122.13,121.39,121.86,29067.0,121.48,122.13,121.39,121.86,29067.0
2016-03-16 15:30:00,121.82,121.96,121.15,121.44,78115.0,121.82,121.96,121.15,121.44,78115.0
2016-03-17 09:30:00,121.41,123.35,119.38,119.82,25053.0,121.41,123.35,119.38,119.82,25053.0
2016-03-17 10:00:00,119.62,119.88,117.06,118.01,76517.0,119.62,119.88,117.06,118.01,76517.0
2016-03-17 10:30:00,117.98,119.56,117.9,119.2,85069.0,117.98,119.56,117.9,119.2,85069.0
2016-03-17 11:00:00,119.24,119.3,117.57,117.98,36260.0,119.24,119.3,117.57,117.98,36260.0
2016-03-17 11:30:00,117.86,118.21,117.3,117.96,22980.0,117.86,118.21,117.3,117.96,22980.0
2016-03-17 12:00:00,118.09,118.1,117.22,117.84,31563.0,118.09,118.1,117.22,117.84,31563.0
2016-03-17 12:30:00,117.89,118.24,117.09,117.53,99955.0,117.89,118.24,117.09,117.53,99955.0
2016-03-17 13:00:00,117.55,117.96,117.03,117.62,29291.0,117.55,117.96,117.03,117.62,29291.0
2016-03-17 13:30:00,117.59,117.89,117.32,117.73,16412.0,117.59,117.89,117.32,117.73,16412.0
2016-03-17 14:00:00,117.65,119.83,117.64,119.37,80828.0,117.65,119.83,117.64,119.37,80828.0
2016-03-17 14:30:00,119.25,119.25,117.74,117.86,38710.0,119.25,119.25,117.74,117.86,38710.0
2016-03-17 15:00:00,117.92,118.59,117.92,118.29,56238.0,117.92,118.59,117.92,118.29,56238.0
2016-03-17 15:30:00,118.32,118.76,117.83,118.02,107580.0,118.32,118.76,117.83,118.02,107580.0
2016-03-18 09:30:00,117.71,119.66,116.55,116.55,88578.0,117.71,119.66,116.55,116.55,88578.0
2016-03-18 10:00:00,116.69,117.88,116.56,117.28,45473.0,116.69,117.88,116.56,117.28,45473.0
2016-03-18 10:30:00,117.46,117.63,116.5,116.62,51509.0,117.46,117.63,116.5,116.62,51509.0
2016-03-18 11:00:00,116.87,117.92,116.85,117.59,57533.0,116.87,117.92,116.85,117.59,57533.0
2016-03-18 11:30:00,117.55,119.16,117.37,118.97,17488.0,117.55,119.16,117.37,118.97,17488.0
2016-03-18 12:00:00,118.97,120.59,118.88,120.59,36017.0,118.97,120.59,118.88,120.59,36017.0
2016-03-18 12:30:00,120.59,120.78,120.17,120.65,10976.0,120.59,120.78,120.17,120.65,10976.0
2016-03-18 13:00:00,120.64,121.2,120.32,121.04,40487.0,120.64,121.2,120.32,121.04,40487.0
2016-03-18 13:30:00,120.83,122.25,120.64,122.03,24781.0,120.83,122.25,120.64,122.03,24781.0
2016-03-18 14:00:00,122.05,122.71,121.79,121.89,31431.0,122.05,122.71,121.79,121.89,31431.0
2016-03-18 14:30:00,121.69,123.04,121.57,122.8,29694.0,121.69,123.04,121.57,122.8,29694.0
2016-03-18 15:00:00,122.83,123.4,122.77,123.04,31559.0,122.83,123.4,122.77,123.04,31559.0
2016-03-18 15:30:00,122.98,123.35,122.69,122.77,85186.0,122.98,123.35,122.69,122.77,85186.0
2016-03-21 09:30:00,122.19,125.35,121.29,124.94,26265.0,122.19,125.35,121.29,124.94,26265.0
2016-03-21 10:00:00,125.19,125.19,122.92,123.16,34655.0,125.19,125.19,122.92,123.16,34655.0
2016-03-21 10:30:00,123.01,124.18,122.47,123.25,35577.0,123.01,124.18,122.47,123.25,35577.0
2016-03-21 11:00:00,123.37,124.74,123.15,124.71,17215.0,123.37,124.74,123.15,124.71,17215.0
2016-03-21 11:30:00,124.97,125.0,124.26,124.65,16060.0,124.97,125.0,124.26,124.65,16060.0
2016-03-21 12:00:00,124.68,124.76,123.44,124.59,32284.0,124.68,124.76,123.44,124.59,32284.0
2016-03-21 12:30:00,124.57,124.86,124.13,124.66,22015.0,124.57,124.86,124.13,124.66,22015.0
2016-03-21 13:00:00,124.55,125.66,124.4,125.57,30120.0,124.55,125.66,124.4,125.57,30120.0
2016-03-21 13:30:00,125.6,126.24,125.24,125.53,34164.0,125.6,126.24,125.24,125.53,34164.0
2016-03-21 14:00:00,125.54,125.54,124.64,125.06,36333.0,125.54,125.54,124.64,125.06,36333.0
2016-03-21 14:30:00,125.07,125.52,124.31,125.47,25971.0,125.07,125.52,124.31,125.47,25971.0
2016-03-21 15:00:00,125.5,125.5,124.51,124.87,27931.0,125.5,125.5,124.51,124.87,27931.0
2016-03-21 15:30:00,124.78,124.99,124.3,124.62,87050.0,124.78,124.99,124.3,124.62,87050.0
2016-03-22 09:30:00,124.76,126.94,124.24,125.26,55871.0,124.76,126.94,124.24,125.26,55871.0
2016-03-22 10:00:00,125.18,125.64,124.67,125.64,13399.0,125.18,125.64,124.67,125.64,13399.0
2016-03-22 10:30:00,125.8,126.62,125.48,126.54,27727.0,125.8,126.62,125.48,126.54,27727.0
2016-03-22 11:00:00,126.36,126.85,125.62,126.54,64496.0,126.36,126.85,125.62,126.54,64496.0
2016-03-22 11:30:00,126.73,126.74,125.35,125.4,21713.0,126.73,126.74,125.35,125.4,21713.0
2016-03-22 12:00:00,125.41,126.03,125.14,125.96,41144.0,125.41,126.03,125.14,125.96,41144.0
2016-03-22 12:30:00,125.78,126.75,125.78,126.65,18701.0,125.78,126.75,125.78,126.65,18701.0
2016-03-22 13:00:00,126.46,127.38,126.46,127.33,29021.0,126.46,127.38,126.46,127.33,29021.0
2016-03-22 13:30:00,127.25,127.31,126.63,126.69,38025.0,127.25,127.31,126.63,126.69,38025.0
2016-03-22 14:00:00,126.72,127.03,126.11,126.47,45441.0,126.72,127.03,126.11,126.47,45441.0
2016-03-22 14:30:00,126.5,126.99,126.12,126.2,20600.0,126.5,126.99,126.12,126.2,20600.0
2016-03-22 15:00:00,126.16,126.52,126.06,126.2,37243.0,126.16,126.52,126.06,126.2,37243.0
2016-03-22 15:30:00,126.33,126.66,126.05,126.47,96430.0,126.33,126.66,126.05,126.47,96430.0
2016-03-23 09:30:00,126.0,126.81,124.11,124.96,21139.0,126.0,126.81,124.11,124.96,21139.0
2016-03-23 10:00:00,125.09,126.26,124.2,126.03,26576.0,125.09,126.26,124.2,126.03,26576.0
2016-03-23 10:30:00,126.05,126.28,123.42,124.49,63270.0,126.05,126.28,123.42,124.49,63270.0
2016-03-23 11:00:00,124.49,124.82,123.28,123.69,37872.0,124.49,124.82,123.28,123.69,37872.0
2016-03-23 11:30:00,123.4,124.22,123.29,124.12,29692.0,123.4,124.22,123.29,124.12,29692.0
2016-03-23 12:00:00,123.83,123.95,123.05,123.25,24497.0,123.83,123.95,123.05,123.25,24497.0
2016-03-23 12:30:00,123.22,123.55,122.98,123.05,28959.0,123.22,123.55,122.98,123.05,28959.0
2016-03-23 13:00:00,123.11,123.23,122.15,122.42,31518.0,123.11,123.23,122.15,122.42,31518.0
2016-03-23 13:30:00,122.36,122.49,121.42,122.22,31100.0,122.36,122.49,121.42,122.22,31100.0
2016-03-23 14:00:00,122.22,122.94,121.92,122.43,20378.0,122.22,122.94,121.92,122.43,20378.0
2016-03-23 14:30:00,122.66,122.87,121.53,121.94,31371.0,122.66,122.87,121.53,121.94,31371.0
2016-03-23 15:00:00,121.95,122.14,121.71,121.94,30164.0,121.95,122.14,121.71,121.94,30164.0
2016-03-23 15:30:00,121.99,122.19,121.44,121.6,83179.0,121.99,122.19,121.44,121.6,83179.0
2016-03-24 09:30:00,117.99,118.21,109.44,113.53,317220.0,117.99,118.21,109.44,113.53,317220.0
2016-03-24 10:00:00,113.44,113.45,109.5,112.18,215187.0,113.44,113.45,109.5,112.18,215187.0
2016-03-24 10:30:00,112.14,113.5,111.61,113.08,74833.0,112.14,113.5,111.61,113.08,74833.0
2016-03-24 11:00:00,112.95,113.55,111.17,111.19,62280.0,112.95,113.55,111.17,111.19,62280.0
2016-03-24 11:30:00,111.25,111.54,110.04,110.82,67868.0,111.25,111.54,110.04,110.82,67868.0
2016-03-24 12:00:00,110.88,111.59,110.59,111.0,95759.0,110.88,111.59,110.59,111.0,95759.0
2016-03-24 12:30:00,110.89,111.43,110.02,110.85,106976.0,110.89,111.43,110.02,110.85,106976.0
2016-03-24 13:00:00,110.9,111.38,110.23,110.41,122014.0,110.9,111.38,110.23,110.41,122014.0
2016-03-24 13:30:00,110.22,110.22,108.33,108.92,106082.0,110.22,110.22,108.33,108.92,106082.0
2016-03-24 14:00:00,108.87,109.32,108.4,108.69,115951.0,108.87,109.32,108.4,108.69,115951.0
2016-03-24 14:30:00,108.71,108.99,107.51,107.73,98189.0,108.71,108.99,107.51,107.73,98189.0
2016-03-24 15:00:00,107.73,108.63,107.73,108.28,90900.0,107.73,108.63,107.73,108.28,90900.0
2016-03-24 15:30:00,108.34,109.23,108.18,108.86,155215.0,108.34,109.23,108.18,108.86,155215.0
2016-03-28 09:30:00,109.67,111.0,108.82,110.79,83075.0,109.67,111.0,108.82,110.79,83075.0
2016-03-28 10:00:00,110.75,112.85,110.75,112.19,78340.0,110.75,112.85,110.75,112.19,78340.0
2016-03-28 10:30:00,112.11,112.22,110.57,110.75,70482.0,112.11,112.22,110.57,110.75,70482.0
2016-03-28 11:00:00,110.75,110.8,110.18,110.42,94610.0,110.75,110.8,110.18,110.42,94610.0
2016-03-28 11:30:00,110.42,111.4,110.33,110.9,39175.0,110.42,111.4,110.33,110.9,39175.0
2016-03-28 12:00:00,111.07,111.07,110.43,110.55,50743.0,111.07,111.07,110.43,110.55,50743.0
2016-03-28 12:30:00,110.56,110.78,109.98,110.66,77025.0,110.56,110.78,109.98,110.66,77025.0
2016-03-28 13:00:00,110.66,110.8,110.08,110.2,48243.0,110.66,110.8,110.08,110.2,48243.0
2016-03-28 13:30:00,110.15,110.27,109.86,109.87,36862.0,110.15,110.27,109.86,109.87,36862.0
2016-03-28 14:00:00,109.92,110.38,109.91,110.2,78227.0,109.92,110.38,109.91,110.2,78227.0
2016-03-28 14:30:00,110.13,110.24,109.57,109.64,47690.0,110.13,110.24,109.57,109.64,47690.0
2016-03-28 15:00:00,109.66,110.12,109.07,109.1,68446.0,109.66,110.12,109.07,109.1,68446.0
2016-03-28 15:30:00,109.07,109.4,108.4,108.48,181827.0,109.07,109.4,108.4,108.48,181827.0
2016-03-29 09:30:00,109.01,112.32,107.04,107.7,42562.0,109.01,112.32,107.04,107.7,42562.0
2016-03-29 10:00:00,108.0,108.83,107.55,108.8,31748.0,108.0,108.83,107.55,108.8,31748.0
2016-03-29 10:30:00,108.7,108.98,108.03,108.44,59491.0,108.7,108.98,108.03,108.44,59491.0
2016-03-29 11:00:00,108.49,109.12,107.92,108.85,48985.0,108.49,109.12,107.92,108.85,48985.0
2016-03-29 11:30:00,108.88,109.28,108.19,108.26,49904.0,108.88,109.28,108.19,108.26,49904.0
2016-03-29 12:00:00,108.28,108.28,107.8,107.9,51904.0,108.28,108.28,107.8,107.9,51904.0
2016-03-29 12:30:00,107.94,108.29,107.75,107.96,43679.0,107.94,108.29,107.75,107.96,43679.0
2016-03-29 13:00:00,108.0,108.18,107.75,107.98,55564.0,108.0,108.18,107.75,107.98,55564.0
2016-03-29 13:30:00,107.96,108.14,107.84,108.11,52176.0,107.96,108.14,107.84,108.11,52176.0
2016-03-29 14:00:00,108.05,109.02,108.0,108.88,81261.0,108.05,109.02,108.0,108.88,81261.0
2016-03-29 14:30:00,108.96,109.87,108.57,109.26,99712.0,108.96,109.87,108.57,109.26,99712.0
2016-03-29 15:00:00,109.16,109.75,109.02,109.23,105048.0,109.16,109.75,109.02,109.23,105048.0
2016-03-29 15:30:00,109.23,109.8,108.99,109.68,179780.0,109.23,109.8,108.99,109.68,179780.0
2016-03-30 09:30:00,110.96,113.93,110.96,111.77,85683.0,110.96,113.93,110.96,111.77,85683.0
2016-03-30 10:00:00,112.13,112.48,110.85,112.13,31349.0,112.13,112.48,110.85,112.13,31349.0
2016-03-30 10:30:00,112.41,112.78,111.69,111.71,39660.0,112.41,112.78,111.69,111.71,39660.0
2016-03-30 11:00:00,111.68,111.84,108.8,108.98,66715.0,111.68,111.84,108.8,108.98,66715.0
2016-03-30 11:30:00,109.08,110.44,108.66,110.22,39239.0,109.08,110.44,108.66,110.22,39239.0
2016-03-30 12:00:00,110.22,110.25,108.79,108.85,38544.0,110.22,110.25,108.79,108.85,38544.0
2016-03-30 12:30:00,109.07,109.7,108.79,109.07,34828.0,109.07,109.7,108.79,109.07,34828.0
2016-03-30 13:00:00,109.09,109.44,108.82,109.44,31445.0,109.09,109.44,108.82,109.44,31445.0
2016-03-30 13:30:00,109.32,109.94,109.05,109.77,54647.0,109.32,109.94,109.05,109.77,54647.0
2016-03-30 14:00:00,109.73,110.4,109.66,110.29,28084.0,109.73,110.4,109.66,110.29,28084.0
2016-03-30 14:30:00,110.28,110.28,109.68,109.96,18588.0,110.28,110.28,109.68,109.96,18588.0
2016-03-30 15:00:00,109.94,110.27,109.93,110.14,23455.0,109.94,110.27,109.93,110.14,23455.0
2016-03-30 15:30:00,110.06,110.14,109.54,109.91,136994.0,110.06,110.14,109.54,109.91,136994.0
2016-03-31 09:30:00,110.42,112.21,110.17,112.14,32690.0,110.42,112.21,110.17,112.14,32690.0
2016-03-31 10:00:00,112.05,112.29,111.45,111.51,38370.0,112.05,112.29,111.45,111.51,38370.0
2016-03-31 10:30:00,111.42,112.26,111.17,112.02,57184.0,111.42,112.26,111.17,112.02,57184.0
2016-03-31 11:00:00,112.11,112.4,111.91,112.17,41547.0,112.11,112.4,111.91,112.17,41547.0
2016-03-31 11:30:00,112.13,112.51,111.94,112.37,34637.0,112.13,112.51,111.94,112.37,34637.0
2016-03-31 12:00:00,112.46,112.61,112.11,112.41,55438.0,112.46,112.61,112.11,112.41,55438.0
2016-03-31 12:30:00,112.44,112.67,111.87,111.87,31554.0,112.44,112.67,111.87,111.87,31554.0
2016-03-31 13:00:00,111.87,112.14,110.81,111.08,34418.0,111.87,112.14,110.81,111.08,34418.0
2016-03-31 13:30:00,110.97,111.21,110.41,110.41,36868.0,110.97,111.21,110.41,110.41,36868.0
2016-03-31 14:00:00,110.41,111.69,110.41,111.23,35876.0,110.41,111.69,110.41,111.23,35876.0
2016-03-31 14:30:00,111.29,111.66,110.9,111.42,42574.0,111.29,111.66,110.9,111.42,42574.0
2016-03-31 15:00:00,111.4,111.93,111.29,111.87,36610.0,111.4,111.93,111.29,111.87,36610.0
2016-03-31 15:30:00,111.91,112.18,111.21,111.4,108476.0,111.91,112.18,111.21,111.4,108476.0
2016-04-01 09:30:00,111.2,112.97,109.85,112.0,79345.0,111.2,112.97,109.85,112.0,79345.0
2016-04-01 10:00:00,111.75,112.22,111.13,111.26,52223.0,111.75,112.22,111.13,111.26,52223.0
2016-04-01 10:30:00,111.25,112.35,111.0,111.93,48124.0,111.25,112.35,111.0,111.93,48124.0
2016-04-01 11:00:00,112.08,112.96,112.08,112.91,33788.0,112.08,112.96,112.08,112.91,33788.0
2016-04-01 11:30:00,112.7,113.49,112.59,112.99,44098.0,112.7,113.49,112.59,112.99,44098.0
2016-04-01 12:00:00,112.98,113.26,111.44,111.73,37991.0,112.98,113.26,111.44,111.73,37991.0
2016-04-01 12:30:00,111.58,112.16,111.33,112.06,28213.0,111.58,112.16,111.33,112.06,28213.0
2016-04-01 13:00:00,112.3,112.74,112.12,112.55,27411.0,112.3,112.74,112.12,112.55,27411.0
2016-04-01 13:30:00,112.56,112.79,112.3,112.44,25797.0,112.56,112.79,112.3,112.44,25797.0
2016-04-01 14:00:00,112.22,112.71,112.04,112.38,48874.0,112.22,112.71,112.04,112.38,48874.0
2016-04-01 14:30:00,112.36,112.84,112.18,112.84,59518.0,112.36,112.84,112.18,112.84,59518.0
2016-04-01 15:00:00,112.88,112.9,112.61,112.78,63041.0,112.88,112.9,112.61,112.78,63041.0
2016-04-01 15:30:00,112.77,113.33,112.7,112.82,185581.0,112.77,113.33,112.7,112.82,185581.0
2016-04-04 09:30:00,113.0,116.34,113.0,116.15,62806.0,113.0,116.34,113.0,116.15,62806.0
2016-04-04 10:00:00,116.22,117.02,115.82,116.61,56604.0,116.22,117.02,115.82,116.61,56604.0
2016-04-04 10:30:00,116.51,117.0,115.53,115.65,63990.0,116.51,117.0,115.53,115.65,63990.0
2016-04-04 11:00:00,115.6,116.27,115.45,116.27,49348.0,115.6,116.27,115.45,116.27,49348.0
2016-04-04 11:30:00,116.12,116.57,116.1,116.37,31178.0,116.12,116.57,116.1,116.37,31178.0
2016-04-04 12:00:00,116.42,117.08,116.41,116.97,19553.0,116.42,117.08,116.41,116.97,19553.0
2016-04-04 12:30:00,116.91,117.19,116.51,116.84,37593.0,116.91,117.19,116.51,116.84,37593.0
2016-04-04 13:00:00,116.82,117.07,116.69,116.79,59041.0,116.82,117.07,116.69,116.79,59041.0
2016-04-04 13:30:00,116.86,116.95,115.67,115.67,57799.0,116.86,116.95,115.67,115.67,57799.0
2016-04-04 14:00:00,115.68,115.93,114.92,115.09,42456.0,115.68,115.93,114.92,115.09,42456.0
2016-04-04 14:30:00,115.09,115.49,114.99,115.49,52520.0,115.09,115.49,114.99,115.49,52520.0
2016-04-04 15:00:00,115.5,115.61,114.69,114.72,35580.0,115.5,115.61,114.69,114.72,35580.0
2016-04-04 15:30:00,114.7,114.81,113.49,113.52,158603.0,114.7,114.81,113.49,113.52,158603.0
2016-04-05 09:30:00,112.98,114.12,112.14,112.96,42748.0,112.98,114.12,112.14,112.96,42748.0
2016-04-05 10:00:00,113.2,114.37,112.98,113.5,39444.0,113.2,114.37,112.98,113.5,39444.0
2016-04-05 10:30:00,113.5,113.63,112.64,112.64,33810.0,113.5,113.63,112.64,112.64,33810.0
2016-04-05 11:00:00,112.58,113.0,111.9,112.44,43066.0,112.58,113.0,111.9,112.44,43066.0
2016-04-05 11:30:00,112.55,112.7,111.49,112.32,33004.0,112.55,112.7,111.49,112.32,33004.0
2016-04-05 12:00:00,112.36,112.53,111.87,112.14,21681.0,112.36,112.53,111.87,112.14,21681.0
2016-04-05 12:30:00,112.27,112.98,112.25,112.76,35117.0,112.27,112.98,112.25,112.76,35117.0
2016-04-05 13:00:00,112.76,112.81,111.94,112.54,40603.0,112.76,112.81,111.94,112.54,40603.0
2016-04-05 13:30:00,112.57,112.6,112.22,112.31,43585.0,112.57,112.6,112.22,112.31,43585.0
2016-04-05 14:00:00,112.32,112.35,111.52,112.15,46697.0,112.32,112.35,111.52,112.15,46697.0
2016-04-05 14:30:00,112.2,112.34,111.82,112.05,62713.0,112.2,112.34,111.82,112.05,62713.0
2016-04-05 15:00:00,112.12,112.34,111.83,111.83,72706.0,112.12,112.34,111.83,111.83,72706.0
2016-04-05 15:30:00,111.82,112.24,111.62,111.95,185430.0,111.82,112.24,111.62,111.95,185430.0
2016-04-06 09:30:00,112.85,115.35,112.85,114.97,67646.0,112.85,115.35,112.85,114.97,67646.0
2016-04-06 10:00:00,114.97,115.68,112.12,113.95,113453.0,114.97,115.68,112.12,113.95,113453.0
2016-04-06 10:30:00,114.0,114.58,113.47,114.48,69351.0,114.0,114.58,113.47,114.48,69351.0
2016-04-06 11:00:00,114.39,116.75,114.39,116.43,97216.0,114.39,116.75,114.39,116.43,97216.0
2016-04-06 11:30:00,116.43,117.17,115.9,116.8,162996.0,116.43,117.17,115.9,116.8,162996.0
2016-04-06 12:00:00,116.78,116.81,115.68,115.91,103703.0,116.78,116.81,115.68,115.91,103703.0
2016-04-06 12:30:00,115.96,116.96,115.66,116.86,43889.0,115.96,116.96,115.66,116.86,43889.0
2016-04-06 13:00:00,116.76,117.35,116.73,117.1,34330.0,116.76,117.35,116.73,117.1,34330.0
2016-04-06 13:30:00,117.1,117.65,117.04,117.13,40355.0,117.1,117.65,117.04,117.13,40355.0
2016-04-06 14:00:00,117.15,117.15,115.27,115.28,74500.0,117.15,117.15,115.27,115.28,74500.0
2016-04-06 14:30:00,115.27,115.57,114.72,115.41,95711.0,115.27,115.57,114.72,115.41,95711.0
2016-04-06 15:00:00,115.41,115.68,114.91,115.01,146357.0,115.41,115.68,114.91,115.01,146357.0
2016-04-06 15:30:00,115.02,115.93,114.81,115.55,205632.0,115.02,115.93,114.81,115.55,205632.0
2016-04-07 09:30:00,115.55,115.85,113.37,113.62,48017.0,115.55,115.85,113.37,113.62,48017.0
2016-04-07 10:00:00,113.62,114.13,112.7,113.8,67555.0,113.62,114.13,112.7,113.8,67555.0
2016-04-07 10:30:00,113.83,113.88,112.52,113.12,71942.0,113.83,113.88,112.52,113.12,71942.0
2016-04-07 11:00:00,113.12,114.21,113.02,113.73,84329.0,113.12,114.21,113.02,113.73,84329.0
2016-04-07 11:30:00,113.87,114.45,113.52,113.58,59675.0,113.87,114.45,113.52,113.58,59675.0
2016-04-07 12:00:00,113.51,113.73,113.08,113.41,44068.0,113.51,113.73,113.08,113.41,44068.0
2016-04-07 12:30:00,113.67,113.67,112.57,113.52,25990.0,113.67,113.67,112.57,113.52,25990.0
2016-04-07 13:00:00,113.45,114.38,113.37,113.43,46642.0,113.45,114.38,113.37,113.43,46642.0
2016-04-07 13:30:00,113.55,113.76,112.37,112.9,56266.0,113.55,113.76,112.37,112.9,56266.0
2016-04-07 14:00:00,113.0,113.09,112.16,112.42,29380.0,113.0,113.09,112.16,112.42,29380.0
2016-04-07 14:30:00,112.45,112.84,112.24,112.61,33446.0,112.45,112.84,112.24,112.61,33446.0
2016-04-07 15:00:00,112.62,112.95,112.46,112.73,63599.0,112.62,112.95,112.46,112.73,63599.0
2016-04-07 15:30:00,112.61,113.12,112.0,112.97,164893.0,112.61,113.12,112.0,112.97,164893.0
2016-04-08 09:30:00,113.65,114.51,112.9,114.35,29743.0,113.65,114.51,112.9,114.35,29743.0
2016-04-08 10:00:00,114.53,114.81,114.17,114.49,20670.0,114.53,114.81,114.17,114.49,20670.0
2016-04-08 10:30:00,114.72,114.98,113.72,113.72,32268.0,114.72,114.98,113.72,113.72,32268.0
2016-04-08 11:00:00,113.73,114.13,113.39,113.74,74853.0,113.73,114.13,113.39,113.74,74853.0
2016-04-08 11:30:00,113.67,114.1,113.36,114.03,33487.0,113.67,114.1,113.36,114.03,33487.0
2016-04-08 12:00:00,114.03,114.59,113.45,114.1,13000.0,114.03,114.59,113.45,114.1,13000.0
2016-04-08 12:30:00,114.16,114.64,114.04,114.42,24578.0,114.16,114.64,114.04,114.42,24578.0
2016-04-08 13:00:00,114.32,114.44,113.71,113.88,51491.0,114.32,114.44,113.71,113.88,51491.0
2016-04-08 13:30:00,113.95,114.62,113.77,114.47,20073.0,113.95,114.62,113.77,114.47,20073.0
2016-04-08 14:00:00,114.56,115.04,113.54,113.54,63946.0,114.56,115.04,113.54,113.54,63946.0
2016-04-08 14:30:00,113.52,113.54,112.37,112.38,98291.0,113.52,113.54,112.37,112.38,98291.0
2016-04-08 15:00:00,112.39,112.71,112.24,112.59,48460.0,112.39,112.71,112.24,112.59,48460.0
2016-04-08 15:30:00,112.53,113.25,112.17,112.96,119387.0,112.53,113.25,112.17,112.96,119387.0
2016-04-11 09:30:00,112.4,112.4,108.31,110.02,99373.0,112.4,112.4,108.31,110.02,99373.0
2016-04-11 10:00:00,110.18,110.73,110.0,110.34,31092.0,110.18,110.73,110.0,110.34,31092.0
2016-04-11 10:30:00,110.17,110.5,108.78,108.82,44172.0,110.17,110.5,108.78,108.82,44172.0
2016-04-11 11:00:00,108.8,109.64,108.55,109.42,57484.0,108.8,109.64,108.55,109.42,57484.0
2016-04-11 11:30:00,109.45,110.19,108.95,110.14,34799.0,109.45,110.19,108.95,110.14,34799.0
2016-04-11 12:00:00,110.01,110.9,109.96,110.63,52398.0,110.01,110.9,109.96,110.63,52398.0
2016-04-11 12:30:00,110.61,110.81,110.22,110.67,16998.0,110.61,110.81,110.22,110.67,16998.0
2016-04-11 13:00:00,110.66,110.92,110.11,110.2,28535.0,110.66,110.92,110.11,110.2,28535.0
2016-04-11 13:30:00,110.22,110.81,110.13,110.38,19592.0,110.22,110.81,110.13,110.38,19592.0
2016-04-11 14:00:00,110.5,110.84,110.39,110.72,26525.0,110.5,110.84,110.39,110.72,26525.0
2016-04-11 14:30:00,110.72,111.01,110.31,110.42,28555.0,110.72,111.01,110.31,110.42,28555.0
2016-04-11 15:00:00,110.47,110.49,109.72,109.72,34030.0,110.47,110.49,109.72,109.72,34030.0
2016-04-11 15:30:00,109.73,110.15,109.45,109.8,80704.0,109.73,110.15,109.45,109.8,80704.0
2016-04-12 09:30:00,110.21,111.11,109.84,109.9,33367.0,110.21,111.11,109.84,109.9,33367.0
2016-04-12 10:00:00,109.9,110.22,109.05,109.46,34649.0,109.9,110.22,109.05,109.46,34649.0
2016-04-12 10:30:00,109.45,110.45,109.12,110.45,56108.0,109.45,110.45,109.12,110.45,56108.0
2016-04-12 11:00:00,110.47,110.91,110.27,110.53,60842.0,110.47,110.91,110.27,110.53,60842.0
2016-04-12 11:30:00,110.48,110.51,109.63,109.65,25345.0,110.48,110.51,109.63,109.65,25345.0
2016-04-12 12:00:00,109.83,110.08,109.49,110.02,36141.0,109.83,110.08,109.49,110.02,36141.0
2016-04-12 12:30:00,110.0,110.44,109.81,110.33,22477.0,110.0,110.44,109.81,110.33,22477.0
2016-04-12 13:00:00,110.26,110.4,109.73,109.88,25553.0,110.26,110.4,109.73,109.88,25553.0
2016-04-12 13:30:00,109.94,110.11,109.49,109.75,49436.0,109.94,110.11,109.49,109.75,49436.0
2016-04-12 14:00:00,109.75,109.89,109.54,109.67,35084.0,109.75,109.89,109.54,109.67,35084.0
2016-04-12 14:30:00,109.74,109.84,109.57,109.69,43387.0,109.74,109.84,109.57,109.69,43387.0
2016-04-12 15:00:00,109.71,110.2,109.7,109.74,42721.0,109.71,110.2,109.7,109.74,42721.0
2016-04-12 15:30:00,109.73,110.37,109.6,110.14,93944.0,109.73,110.37,109.6,110.14,93944.0
2016-04-13 09:30:00,111.39,112.95,111.11,112.27,40660.0,111.39,112.95,111.11,112.27,40660.0
2016-04-13 10:00:00,112.26,114.24,112.15,114.23,28390.0,112.26,114.24,112.15,114.23,28390.0
2016-04-13 10:30:00,114.23,114.3,112.94,113.25,95730.0,114.23,114.3,112.94,113.25,95730.0
2016-04-13 11:00:00,113.31,114.34,113.17,114.29,53929.0,113.31,114.34,113.17,114.29,53929.0
2016-04-13 11:30:00,114.37,115.19,114.34,115.01,62729.0,114.37,115.19,114.34,115.01,62729.0
2016-04-13 12:00:00,115.02,115.14,114.21,114.48,35227.0,115.02,115.14,114.21,114.48,35227.0
2016-04-13 12:30:00,114.48,114.93,114.25,114.73,37854.0,114.48,114.93,114.25,114.73,37854.0
2016-04-13 13:00:00,114.84,114.84,114.23,114.68,26075.0,114.84,114.84,114.23,114.68,26075.0
2016-04-13 13:30:00,114.68,115.94,114.68,115.94,45700.0,114.68,115.94,114.68,115.94,45700.0
2016-04-13 14:00:00,115.84,116.08,115.53,115.74,73143.0,115.84,116.08,115.53,115.74,73143.0
2016-04-13 14:30:00,115.57,115.85,115.5,115.63,53327.0,115.57,115.85,115.5,115.63,53327.0
2016-04-13 15:00:00,115.66,115.72,115.39,115.62,36691.0,115.66,115.72,115.39,115.62,36691.0
2016-04-13 15:30:00,115.6,115.81,115.02,115.14,124161.0,115.6,115.81,115.02,115.14,124161.0
2016-04-14 09:30:00,115.44,115.86,113.0,113.51,21496.0,115.44,115.86,113.0,113.51,21496.0
2016-04-14 10:00:00,113.52,115.15,113.07,113.87,23047.0,113.52,115.15,113.07,113.87,23047.0
2016-04-14 10:30:00,113.83,114.26,113.8,113.87,29233.0,113.83,114.26,113.8,113.87,29233.0
2016-04-14 11:00:00,113.79,114.2,113.64,114.14,26404.0,113.79,114.2,113.64,114.14,26404.0
2016-04-14 11:30:00,114.14,114.8,114.14,114.19,19700.0,114.14,114.8,114.14,114.19,19700.0
2016-04-14 12:00:00,114.19,114.61,113.91,114.4,14844.0,114.19,114.61,113.91,114.4,14844.0
2016-04-14 12:30:00,114.4,115.17,114.21,114.95,21532.0,114.4,115.17,114.21,114.95,21532.0
2016-04-14 13:00:00,114.91,115.07,114.7,114.88,14217.0,114.91,115.07,114.7,114.88,14217.0
2016-04-14 13:30:00,114.89,115.01,114.31,114.39,20203.0,114.89,115.01,114.31,114.39,20203.0
2016-04-14 14:00:00,114.37,114.71,114.18,114.65,23852.0,114.37,114.71,114.18,114.65,23852.0
2016-04-14 14:30:00,114.56,115.04,114.48,114.96,20150.0,114.56,115.04,114.48,114.96,20150.0
2016-04-14 15:00:00,114.89,115.02,114.7,114.77,21094.0,114.89,115.02,114.7,114.77,21094.0
2016-04-14 15:30:00,114.77,114.91,114.52,114.69,62398.0,114.77,114.91,114.52,114.69,62398.0
2016-04-15 09:30:00,114.32,115.44,113.8,115.15,9517.0,114.32,115.44,113.8,115.15,9517.0
2016-04-15 10:00:00,115.08,115.2,113.84,114.12,23353.0,115.08,115.2,113.84,114.12,23353.0
2016-04-15 10:30:00,114.27,114.7,114.26,114.41,31244.0,114.27,114.7,114.26,114.41,31244.0
2016-04-15 11:00:00,114.55,115.15,114.41,115.04,27328.0,114.55,115.15,114.41,115.04,27328.0
2016-04-15 11:30:00,115.2,115.44,115.05,115.39,21875.0,115.2,115.44,115.05,115.39,21875.0
2016-04-15 12:00:00,115.33,116.25,115.31,115.63,36330.0,115.33,116.25,115.31,115.63,36330.0
2016-04-15 12:30:00,115.64,115.86,115.48,115.52,15578.0,115.64,115.86,115.48,115.52,15578.0
2016-04-15 13:00:00,115.67,115.68,115.2,115.33,21043.0,115.67,115.68,115.2,115.33,21043.0
2016-04-15 13:30:00,115.28,115.55,114.94,115.5,18833.0,115.28,115.55,114.94,115.5,18833.0
2016-04-15 14:00:00,115.57,115.72,115.46,115.56,15325.0,115.57,115.72,115.46,115.56,15325.0
2016-04-15 14:30:00,115.56,116.13,115.55,116.11,15056.0,115.56,116.13,115.55,116.11,15056.0
2016-04-15 15:00:00,116.1,116.27,115.9,116.09,27529.0,116.1,116.27,115.9,116.09,27529.0
2016-04-15 15:30:00,116.1,116.15,115.31,115.43,93952.0,116.1,116.15,115.31,115.43,93952.0
2016-04-18 09:30:00,114.62,115.73,114.09,115.17,22340.0,114.62,115.73,114.09,115.17,22340.0
2016-04-18 10:00:00,115.22,115.82,114.57,115.49,20843.0,115.22,115.82,114.57,115.49,20843.0
2016-04-18 10:30:00,115.58,116.69,114.94,116.34,18479.0,115.58,116.69,114.94,116.34,18479.0
2016-04-18 11:00:00,116.09,116.16,115.42,115.81,26025.0,116.09,116.16,115.42,115.81,26025.0
2016-04-18 11:30:00,115.78,116.11,115.44,115.61,9631.0,115.78,116.11,115.44,115.61,9631.0
2016-04-18 12:00:00,115.69,115.76,115.16,115.25,22486.0,115.69,115.76,115.16,115.25,22486.0
2016-04-18 12:30:00,115.25,115.7,115.25,115.53,7955.0,115.25,115.7,115.25,115.53,7955.0
2016-04-18 13:00:00,115.62,116.02,115.29,115.96,33743.0,115.62,116.02,115.29,115.96,33743.0
2016-04-18 13:30:00,115.98,116.13,115.81,115.89,15685.0,115.98,116.13,115.81,115.89,15685.0
2016-04-18 14:00:00,116.02,116.04,115.41,115.66,15455.0,116.02,116.04,115.41,115.66,15455.0
2016-04-18 14:30:00,115.68,116.01,115.58,115.89,13500.0,115.68,116.01,115.58,115.89,13500.0
2016-04-18 15:00:00,115.9,116.06,115.78,115.81,25387.0,115.9,116.06,115.78,115.81,25387.0
2016-04-18 15:30:00,115.83,116.1,115.69,116.07,49472.0,115.83,116.1,115.69,116.07,49472.0
2016-04-19 09:30:00,116.24,116.51,114.49,115.64,18395.0,116.24,116.51,114.49,115.64,18395.0
2016-04-19 10:00:00,115.64,116.0,114.52,114.76,31893.0,115.64,116.0,114.52,114.76,31893.0
2016-04-19 10:30:00,114.82,114.92,114.15,114.81,40155.0,114.82,114.92,114.15,114.81,40155.0
2016-04-19 11:00:00,114.82,115.35,114.6,114.83,17699.0,114.82,115.35,114.6,114.83,17699.0
2016-04-19 11:30:00,114.74,114.74,113.73,113.77,14988.0,114.74,114.74,113.73,113.77,14988.0
2016-04-19 12:00:00,113.87,114.04,113.21,113.71,12650.0,113.87,114.04,113.21,113.71,12650.0
2016-04-19 12:30:00,113.76,114.27,113.57,114.15,13925.0,113.76,114.27,113.57,114.15,13925.0
2016-04-19 13:00:00,114.17,114.55,113.83,114.47,20950.0,114.17,114.55,113.83,114.47,20950.0
2016-04-19 13:30:00,114.53,114.61,114.17,114.43,21256.0,114.53,114.61,114.17,114.43,21256.0
2016-04-19 14:00:00,114.35,114.73,114.17,114.5,44743.0,114.35,114.73,114.17,114.5,44743.0
2016-04-19 14:30:00,114.52,115.26,114.5,114.67,21464.0,114.52,115.26,114.5,114.67,21464.0
2016-04-19 15:00:00,114.71,114.92,114.52,114.86,19227.0,114.71,114.92,114.52,114.86,19227.0
2016-04-19 15:30:00,114.83,115.03,114.57,114.89,60122.0,114.83,115.03,114.57,114.89,60122.0
2016-04-20 09:30:00,115.53,116.64,114.96,115.93,14553.0,115.53,116.64,114.96,115.93,14553.0
2016-04-20 10:00:00,116.31,117.49,115.95,116.31,49432.0,116.31,117.49,115.95,116.31,49432.0
2016-04-20 10:30:00,116.33,116.44,115.14,115.98,43979.0,116.33,116.44,115.14,115.98,43979.0
2016-04-20 11:00:00,116.01,116.03,115.47,115.75,10894.0,116.01,116.03,115.47,115.75,10894.0
2016-04-20 11:30:00,115.8,115.8,115.01,115.14,10450.0,115.8,115.8,115.01,115.14,10450.0
2016-04-20 12:00:00,114.97,115.38,114.6,115.16,24978.0,114.97,115.38,114.6,115.16,24978.0
2016-04-20 12:30:00,115.1,115.88,115.1,115.52,18800.0,115.1,115.88,115.1,115.52,18800.0
2016-04-20 13:00:00,115.59,116.09,115.35,115.67,11440.0,115.59,116.09,115.35,115.67,11440.0
2016-04-20 13:30:00,115.81,116.16,115.57,115.98,10538.0,115.81,116.16,115.57,115.98,10538.0
2016-04-20 14:00:00,115.85,116.25,115.71,116.03,18346.0,115.85,116.25,115.71,116.03,18346.0
2016-04-20 14:30:00,116.09,116.61,115.95,116.6,23005.0,116.09,116.61,115.95,116.6,23005.0
2016-04-20 15:00:00,116.55,116.61,115.88,115.98,21831.0,116.55,116.61,115.88,115.98,21831.0
2016-04-20 15:30:00,115.98,115.98,115.24,115.25,72115.0,115.98,115.98,115.24,115.25,72115.0
2016-04-21 09:30:00,115.02,116.5,114.31,115.35,46149.0,115.02,116.5,114.31,115.35,46149.0
2016-04-21 10:00:00,115.11,115.92,114.55,115.46,20807.0,115.11,115.92,114.55,115.46,20807.0
2016-04-21 10:30:00,115.61,116.44,115.29,116.2,56627.0,115.61,116.44,115.29,116.2,56627.0
2016-04-21 11:00:00,116.22,117.23,116.21,116.29,25962.0,116.22,117.23,116.21,116.29,25962.0
2016-04-21 11:30:00,116.41,116.61,115.27,115.3,32914.0,116.41,116.61,115.27,115.3,32914.0
2016-04-21 12:00:00,115.23,116.01,114.98,115.64,14725.0,115.23,116.01,114.98,115.64,14725.0
2016-04-21 12:30:00,115.67,116.02,115.58,115.58,24867.0,115.67,116.02,115.58,115.58,24867.0
2016-04-21 13:00:00,115.6,115.79,115.24,115.47,37238.0,115.6,115.79,115.24,115.47,37238.0
2016-04-21 13:30:00,115.5,116.05,115.39,115.73,43883.0,115.5,116.05,115.39,115.73,43883.0
2016-04-21 14:00:00,115.64,116.27,115.48,116.27,35888.0,115.64,116.27,115.48,116.27,35888.0
2016-04-21 14:30:00,116.33,116.62,115.67,116.57,29862.0,116.33,116.62,115.67,116.57,29862.0
2016-04-21 15:00:00,116.65,117.67,116.6,117.09,41226.0,116.65,117.67,116.6,117.09,41226.0
2016-04-21 15:30:00,117.19,117.79,116.99,117.66,108677.0,117.19,117.79,116.99,117.66,108677.0
2016-04-22 09:30:00,117.9,119.74,117.09,117.82,45790.0,117.9,119.74,117.09,117.82,45790.0
2016-04-22 10:00:00,117.89,118.29,117.48,118.02,29559.0,117.89,118.29,117.48,118.02,29559.0
2016-04-22 10:30:00,118.02,118.34,116.01,116.12,27663.0,118.02,118.34,116.01,116.12,27663.0
2016-04-22 11:00:00,116.12,117.92,116.12,117.65,34777.0,116.12,117.92,116.12,117.65,34777.0
2016-04-22 11:30:00,117.7,118.34,117.39,117.8,25019.0,117.7,118.34,117.39,117.8,25019.0
2016-04-22 12:00:00,117.8,117.92,117.55,117.55,12406.0,117.8,117.92,117.55,117.55,12406.0
2016-04-22 12:30:00,117.66,117.9,117.36,117.75,9249.0,117.66,117.9,117.36,117.75,9249.0
2016-04-22 13:00:00,117.77,118.44,117.77,118.4,7600.0,117.77,118.44,117.77,118.4,7600.0
2016-04-22 13:30:00,118.32,118.87,118.32,118.58,13065.0,118.32,118.87,118.32,118.58,13065.0
2016-04-22 14:00:00,118.51,118.95,118.38,118.87,21118.0,118.51,118.95,118.38,118.87,21118.0
2016-04-22 14:30:00,118.95,119.09,118.67,119.01,24820.0,118.95,119.09,118.67,119.01,24820.0
2016-04-22 15:00:00,118.9,119.36,118.58,119.23,28561.0,118.9,119.36,118.58,119.23,28561.0
2016-04-22 15:30:00,119.15,119.74,119.12,119.61,82099.0,119.15,119.74,119.12,119.61,82099.0
2016-04-25 09:30:00,118.41,119.36,118.12,118.28,26691.0,118.41,119.36,118.12,118.28,26691.0
2016-04-25 10:00:00,118.4,118.73,116.75,116.95,23744.0,118.4,118.73,116.75,116.95,23744.0
2016-04-25 10:30:00,116.88,117.33,116.21,116.65,44246.0,116.88,117.33,116.21,116.65,44246.0
2016-04-25 11:00:00,116.69,117.41,116.52,117.13,22532.0,116.69,117.41,116.52,117.13,22532.0
2016-04-25 11:30:00,117.27,117.55,117.04,117.39,28534.0,117.27,117.55,117.04,117.39,28534.0
2016-04-25 12:00:00,117.34,117.82,117.27,117.58,19200.0,117.34,117.82,117.27,117.58,19200.0
2016-04-25 12:30:00,117.62,117.8,117.21,117.28,22024.0,117.62,117.8,117.21,117.28,22024.0
2016-04-25 13:00:00,117.33,117.49,116.91,117.24,15000.0,117.33,117.49,116.91,117.24,15000.0
2016-04-25 13:30:00,117.27,117.63,117.04,117.19,15649.0,117.27,117.63,117.04,117.19,15649.0
2016-04-25 14:00:00,117.24,117.51,117.05,117.37,31574.0,117.24,117.51,117.05,117.37,31574.0
2016-04-25 14:30:00,117.34,117.43,117.17,117.27,31306.0,117.34,117.43,117.17,117.27,31306.0
2016-04-25 15:00:00,117.19,117.45,117.09,117.24,18284.0,117.19,117.45,117.09,117.24,18284.0
2016-04-25 15:30:00,117.18,117.48,117.17,117.25,56033.0,117.18,117.48,117.17,117.25,56033.0
2016-04-26 09:30:00,117.56,118.86,117.43,118.12,32600.0,117.56,118.86,117.43,118.12,32600.0
2016-04-26 10:00:00,118.28,118.43,117.28,117.62,20949.0,118.28,118.43,117.28,117.62,20949.0
2016-04-26 10:30:00,117.81,118.13,116.57,116.57,15900.0,117.81,118.13,116.57,116.57,15900.0
2016-04-26 11:00:00,116.64,117.47,116.25,117.09,22634.0,116.64,117.47,116.25,117.09,22634.0
2016-04-26 11:30:00,117.16,117.16,116.42,116.64,21195.0,117.16,117.16,116.42,116.64,21195.0
2016-04-26 12:00:00,116.55,117.37,116.55,117.15,20350.0,116.55,117.37,116.55,117.15,20350.0
2016-04-26 12:30:00,117.09,117.24,116.78,117.09,16821.0,117.09,117.24,116.78,117.09,16821.0
2016-04-26 13:00:00,117.15,117.84,116.9,117.5,13529.0,117.15,117.84,116.9,117.5,13529.0
2016-04-26 13:30:00,117.47,117.87,117.31,117.83,15939.0,117.47,117.87,117.31,117.83,15939.0
2016-04-26 14:00:00,117.85,118.23,117.43,118.13,22885.0,117.85,118.23,117.43,118.13,22885.0
2016-04-26 14:30:00,118.11,118.42,118.09,118.29,24113.0,118.11,118.42,118.09,118.29,24113.0
2016-04-26 15:00:00,118.29,118.38,117.79,117.91,21959.0,118.29,118.38,117.79,117.91,21959.0
2016-04-26 15:30:00,117.95,118.43,117.36,117.45,104501.0,117.95,118.43,117.36,117.45,104501.0
2016-04-27 09:30:00,117.11,119.12,116.75,119.12,55688.0,117.11,119.12,116.75,119.12,55688.0
2016-04-27 10:00:00,119.1,119.19,117.64,118.01,38371.0,119.1,119.19,117.64,118.01,38371.0
2016-04-27 10:30:00,117.86,118.0,116.54,116.93,41732.0,117.86,118.0,116.54,116.93,41732.0
2016-04-27 11:00:00,116.84,117.7,116.2,117.7,39641.0,116.84,117.7,116.2,117.7,39641.0
2016-04-27 11:30:00,117.72,118.19,117.37,117.61,38582.0,117.72,118.19,117.37,117.61,38582.0
2016-04-27 12:00:00,117.54,117.92,117.19,117.5,30700.0,117.54,117.92,117.19,117.5,30700.0
2016-04-27 12:30:00,117.51,118.43,117.4,118.3,20118.0,117.51,118.43,117.4,118.3,20118.0
2016-04-27 13:00:00,118.35,118.48,117.84,117.87,35932.0,118.35,118.48,117.84,117.87,35932.0
2016-04-27 13:30:00,117.85,118.94,117.76,118.26,45816.0,117.85,118.94,117.76,118.26,45816.0
2016-04-27 14:00:00,118.19,118.93,118.03,118.53,46294.0,118.19,118.93,118.03,118.53,46294.0
2016-04-27 14:30:00,118.54,118.55,117.47,117.73,49866.0,118.54,118.55,117.47,117.73,49866.0
2016-04-27 15:00:00,117.73,118.51,117.73,118.14,58339.0,117.73,118.51,117.73,118.14,58339.0
2016-04-27 15:30:00,118.19,118.75,117.26,117.68,145977.0,118.19,118.75,117.26,117.68,145977.0
2016-04-28 09:30:00,105.93,109.03,102.5,103.7,538723.0,105.93,109.03,102.5,103.7,538723.0
2016-04-28 10:00:00,103.5,106.25,102.59,105.45,328420.0,103.5,106.25,102.59,105.45,328420.0
2016-04-28 10:30:00,105.3,105.48,103.5,105.37,123692.0,105.3,105.48,103.5,105.37,123692.0
2016-04-28 11:00:00,105.36,107.11,105.31,106.85,215996.0,105.36,107.11,105.31,106.85,215996.0
2016-04-28 11:30:00,106.76,107.99,106.5,107.99,114230.0,106.76,107.99,106.5,107.99,114230.0
2016-04-28 12:00:00,107.99,108.26,107.14,107.43,57525.0,107.99,108.26,107.14,107.43,57525.0
2016-04-28 12:30:00,107.37,107.87,107.01,107.79,31538.0,107.37,107.87,107.01,107.79,31538.0
2016-04-28 13:00:00,107.83,108.27,107.47,107.82,52627.0,107.83,108.27,107.47,107.82,52627.0
2016-04-28 13:30:00,107.83,108.66,107.59,108.6,45226.0,107.83,108.66,107.59,108.6,45226.0
2016-04-28 14:00:00,108.66,109.92,108.62,109.31,85151.0,108.66,109.92,108.62,109.31,85151.0
2016-04-28 14:30:00,109.34,110.18,108.26,108.45,119402.0,109.34,110.18,108.26,108.45,119402.0
2016-04-28 15:00:00,108.45,108.56,106.11,106.12,141269.0,108.45,108.56,106.11,106.12,141269.0
2016-04-28 15:30:00,106.16,106.27,104.6,104.78,285358.0,106.16,106.27,104.6,104.78,285358.0
2016-04-29 09:30:00,103.74,106.71,103.74,106.1,79374.0,103.74,106.71,103.74,106.1,79374.0
2016-04-29 10:00:00,106.04,107.59,105.7,106.79,114448.0,106.04,107.59,105.7,106.79,114448.0
2016-04-29 10:30:00,106.8,107.4,106.29,106.93,91893.0,106.8,107.4,106.29,106.93,91893.0
2016-04-29 11:00:00,106.92,107.0,105.42,105.42,33196.0,106.92,107.0,105.42,105.42,33196.0
2016-04-29 11:30:00,105.29,106.16,105.22,106.13,40738.0,105.29,106.16,105.22,106.13,40738.0
2016-04-29 12:00:00,106.02,107.0,105.93,106.73,55619.0,106.02,107.0,105.93,106.73,55619.0
2016-04-29 12:30:00,106.78,107.0,106.21,106.29,25315.0,106.78,107.0,106.21,106.29,25315.0
2016-04-29 13:00:00,106.18,106.35,105.66,105.71,24131.0,106.18,106.35,105.66,105.71,24131.0
2016-04-29 13:30:00,105.79,106.0,105.48,105.93,56768.0,105.79,106.0,105.48,105.93,56768.0
2016-04-29 14:00:00,105.94,105.96,105.27,105.79,34863.0,105.94,105.96,105.27,105.79,34863.0
2016-04-29 14:30:00,105.73,105.83,105.27,105.29,34304.0,105.73,105.83,105.27,105.29,34304.0
2016-04-29 15:00:00,105.35,105.91,105.09,105.14,48610.0,105.35,105.91,105.09,105.14,48610.0
2016-04-29 15:30:00,105.15,105.46,105.0,105.2,146150.0,105.15,105.46,105.0,105.2,146150.0
2016-05-02 09:30:00,105.49,107.62,104.9,107.04,47380.0,105.49,107.62,104.9,107.04,47380.0
2016-05-02 10:00:00,107.2,108.54,106.8,107.36,53396.0,107.2,108.54,106.8,107.36,53396.0
2016-05-02 10:30:00,107.36,108.03,106.95,107.53,45260.0,107.36,108.03,106.95,107.53,45260.0
2016-05-02 11:00:00,107.45,107.75,107.15,107.54,46354.0,107.45,107.75,107.15,107.54,46354.0
2016-05-02 11:30:00,107.55,107.76,107.28,107.57,38569.0,107.55,107.76,107.28,107.57,38569.0
2016-05-02 12:00:00,107.55,107.94,107.54,107.93,38835.0,107.55,107.94,107.54,107.93,38835.0
2016-05-02 12:30:00,107.94,108.24,107.45,108.16,30402.0,107.94,108.24,107.45,108.16,30402.0
2016-05-02 13:00:00,108.24,108.87,108.19,108.52,31335.0,108.24,108.87,108.19,108.52,31335.0
2016-05-02 13:30:00,108.5,109.65,108.29,109.42,60340.0,108.5,109.65,108.29,109.42,60340.0
2016-05-02 14:00:00,109.4,110.23,109.19,110.11,46771.0,109.4,110.23,109.19,110.11,46771.0
2016-05-02 14:30:00,110.11,110.17,109.76,110.17,69415.0,110.11,110.17,109.76,110.17,69415.0
2016-05-02 15:00:00,110.14,110.42,110.09,110.27,42584.0,110.14,110.42,110.09,110.27,42584.0
2016-05-02 15:30:00,110.31,110.55,109.95,110.19,158342.0,110.31,110.55,109.95,110.19,158342.0
2016-05-03 09:30:00,109.68,110.29,108.51,109.76,33436.0,109.68,110.29,108.51,109.76,33436.0
2016-05-03 10:00:00,109.84,111.83,109.5,111.83,49225.0,109.84,111.83,109.5,111.83,49225.0
2016-05-03 10:30:00,111.83,111.87,109.91,110.29,69128.0,111.83,111.87,109.91,110.29,69128.0
2016-05-03 11:00:00,110.29,110.78,109.93,110.64,27270.0,110.29,110.78,109.93,110.64,27270.0
2016-05-03 11:30:00,110.6,111.1,110.39,111.02,39684.0,110.6,111.1,110.39,111.02,39684.0
2016-05-03 12:00:00,111.04,111.05,110.28,110.84,26418.0,111.04,111.05,110.28,110.84,26418.0
2016-05-03 12:30:00,110.92,111.66,110.83,111.46,26671.0,110.92,111.66,110.83,111.46,26671.0
2016-05-03 13:00:00,111.54,112.03,111.12,111.74,36788.0,111.54,112.03,111.12,111.74,36788.0
2016-05-03 13:30:00,111.77,113.0,111.71,112.7,67770.0,111.77,113.0,111.71,112.7,67770.0
2016-05-03 14:00:00,112.79,112.9,111.91,112.08,42432.0,112.79,112.9,111.91,112.08,42432.0
2016-05-03 14:30:00,112.06,112.42,112.0,112.29,56738.0,112.06,112.42,112.0,112.29,56738.0
2016-05-03 15:00:00,112.3,112.32,111.22,111.22,28958.0,112.3,112.32,111.22,111.22,28958.0
2016-05-03 15:30:00,111.15,111.21,110.36,110.56,81884.0,111.15,111.21,110.36,110.56,81884.0
2016-05-04 09:30:00,110.36,111.2,108.95,110.75,27167.0,110.36,111.2,108.95,110.75,27167.0
2016-05-04 10:00:00,110.89,111.23,110.11,110.42,25800.0,110.89,111.23,110.11,110.42,25800.0
2016-05-04 10:30:00,110.34,110.89,110.02,110.22,44179.0,110.34,110.89,110.02,110.22,44179.0
2016-05-04 11:00:00,110.06,110.36,109.27,109.41,60316.0,110.06,110.36,109.27,109.41,60316.0
2016-05-04 11:30:00,109.54,109.95,109.12,109.12,26340.0,109.54,109.95,109.12,109.12,26340.0
2016-05-04 12:00:00,109.23,109.77,109.05,109.54,47134.0,109.23,109.77,109.05,109.54,47134.0
2016-05-04 12:30:00,109.62,109.88,109.34,109.44,39024.0,109.62,109.88,109.34,109.44,39024.0
2016-05-04 13:00:00,109.46,109.48,108.95,109.31,39940.0,109.46,109.48,108.95,109.31,39940.0
2016-05-04 13:30:00,109.27,109.5,109.05,109.24,24778.0,109.27,109.5,109.05,109.24,24778.0
2016-05-04 14:00:00,109.24,109.45,108.77,109.4,18291.0,109.24,109.45,108.77,109.4,18291.0
2016-05-04 14:30:00,109.39,109.5,109.08,109.13,30626.0,109.39,109.5,109.08,109.13,30626.0
2016-05-04 15:00:00,109.16,109.42,108.93,109.02,46278.0,109.16,109.42,108.93,109.02,46278.0
2016-05-04 15:30:00,108.92,109.06,107.77,108.2,200373.0,108.92,109.06,107.77,108.2,200373.0
2016-05-05 09:30:00,108.88,109.43,107.02,107.35,25112.0,108.88,109.43,107.02,107.35,25112.0
2016-05-05 10:00:00,107.58,108.65,107.0,107.14,22448.0,107.58,108.65,107.0,107.14,22448.0
2016-05-05 10:30:00,107.04,108.6,106.98,107.9,39096.0,107.04,108.6,106.98,107.9,39096.0
2016-05-05 11:00:00,108.02,108.26,107.2,107.2,12480.0,108.02,108.26,107.2,107.2,12480.0
2016-05-05 11:30:00,107.31,108.07,107.28,107.94,16925.0,107.31,108.07,107.28,107.94,16925.0
2016-05-05 12:00:00,108.03,108.22,107.59,108.07,11500.0,108.03,108.22,107.59,108.07,11500.0
2016-05-05 12:30:00,108.1,108.36,107.9,108.19,9980.0,108.1,108.36,107.9,108.19,9980.0
2016-05-05 13:00:00,108.06,108.38,107.26,107.46,14442.0,108.06,108.38,107.26,107.46,14442.0
2016-05-05 13:30:00,107.44,107.95,107.29,107.63,14750.0,107.44,107.95,107.29,107.63,14750.0
2016-05-05 14:00:00,107.71,108.24,107.51,107.63,17671.0,107.71,108.24,107.51,107.63,17671.0
2016-05-05 14:30:00,107.63,108.09,107.42,107.6,24173.0,107.63,108.09,107.42,107.6,24173.0
2016-05-05 15:00:00,107.56,108.21,107.23,107.99,35803.0,107.56,108.21,107.23,107.99,35803.0
2016-05-05 15:30:00,108.01,108.23,107.57,107.77,72820.0,108.01,108.23,107.57,107.77,72820.0
2016-05-06 09:30:00,107.65,109.22,106.81,107.74,27752.0,107.65,109.22,106.81,107.74,27752.0
2016-05-06 10:00:00,107.53,108.19,106.44,106.64,35433.0,107.53,108.19,106.44,106.64,35433.0
2016-05-06 10:30:00,106.56,106.61,105.51,106.16,39852.0,106.56,106.61,105.51,106.16,39852.0
2016-05-06 11:00:00,106.16,107.3,105.96,107.22,33334.0,106.16,107.3,105.96,107.22,33334.0
2016-05-06 11:30:00,107.12,107.17,106.55,106.8,51728.0,107.12,107.17,106.55,106.8,51728.0
2016-05-06 12:00:00,106.75,107.41,106.75,107.11,26405.0,106.75,107.41,106.75,107.11,26405.0
2016-05-06 12:30:00,107.07,107.73,106.99,107.7,44615.0,107.07,107.73,106.99,107.7,44615.0
2016-05-06 13:00:00,107.73,108.03,107.63,107.79,21990.0,107.73,108.03,107.63,107.79,21990.0
2016-05-06 13:30:00,107.78,108.44,107.73,108.39,31436.0,107.78,108.44,107.73,108.39,31436.0
2016-05-06 14:00:00,108.36,109.13,108.36,108.83,24350.0,108.36,109.13,108.36,108.83,24350.0
2016-05-06 14:30:00,108.81,109.44,108.56,109.0,24202.0,108.81,109.44,108.56,109.0,24202.0
2016-05-06 15:00:00,108.99,109.27,108.38,108.38,38850.0,108.99,109.27,108.38,108.38,38850.0
2016-05-06 15:30:00,108.37,108.37,107.76,108.15,90070.0,108.37,108.37,107.76,108.15,90070.0
2016-05-09 09:30:00,108.58,110.5,108.25,109.08,19459.0,108.58,110.5,108.25,109.08,19459.0
2016-05-09 10:00:00,109.0,110.14,108.84,109.42,30768.0,109.0,110.14,108.84,109.42,30768.0
2016-05-09 10:30:00,109.6,109.84,109.15,109.66,22950.0,109.6,109.84,109.15,109.66,22950.0
2016-05-09 11:00:00,109.63,110.48,109.6,110.48,31525.0,109.63,110.48,109.6,110.48,31525.0
2016-05-09 11:30:00,110.49,111.32,110.25,110.52,50656.0,110.49,111.32,110.25,110.52,50656.0
2016-05-09 12:00:00,110.61,111.49,110.49,111.04,29901.0,110.61,111.49,110.49,111.04,29901.0
2016-05-09 12:30:00,111.1,111.23,110.74,110.95,14336.0,111.1,111.23,110.74,110.95,14336.0
2016-05-09 13:00:00,110.98,111.62,110.98,111.55,17524.0,110.98,111.62,110.98,111.55,17524.0
2016-05-09 13:30:00,111.34,112.22,111.33,111.91,27535.0,111.34,112.22,111.33,111.91,27535.0
2016-05-09 14:00:00,111.87,112.22,111.74,112.05,23315.0,111.87,112.22,111.74,112.05,23315.0
2016-05-09 14:30:00,112.09,112.48,112.08,112.21,25639.0,112.09,112.48,112.08,112.21,25639.0
2016-05-09 15:00:00,112.33,112.36,111.95,112.1,41881.0,112.33,112.36,111.95,112.1,41881.0
2016-05-09 15:30:00,112.04,112.13,111.38,111.61,116406.0,112.04,112.13,111.38,111.61,116406.0
2016-05-10 09:30:00,112.19,112.99,110.1,110.84,120672.0,112.19,112.99,110.1,110.84,120672.0
2016-05-10 10:00:00,110.65,111.62,110.24,111.3,35242.0,110.65,111.62,110.24,111.3,35242.0
2016-05-10 10:30:00,111.31,111.47,111.02,111.47,36648.0,111.31,111.47,111.02,111.47,36648.0
2016-05-10 11:00:00,111.5,111.91,110.6,110.86,35157.0,111.5,111.91,110.6,110.86,35157.0
2016-05-10 11:30:00,110.76,111.06,110.01,110.47,42446.0,110.76,111.06,110.01,110.47,42446.0
2016-05-10 12:00:00,110.61,111.27,110.49,111.27,23706.0,110.61,111.27,110.49,111.27,23706.0
2016-05-10 12:30:00,111.22,111.72,110.86,111.72,16858.0,111.22,111.72,110.86,111.72,16858.0
2016-05-10 13:00:00,111.57,111.82,110.65,110.78,54294.0,111.57,111.82,110.65,110.78,54294.0
2016-05-10 13:30:00,110.81,111.55,110.7,111.28,37955.0,110.81,111.55,110.7,111.28,37955.0
2016-05-10 14:00:00,111.32,111.4,110.27,110.97,53994.0,111.32,111.4,110.27,110.97,53994.0
2016-05-10 14:30:00,111.0,111.38,110.99,111.3,35240.0,111.0,111.38,110.99,111.3,35240.0
2016-05-10 15:00:00,111.31,111.72,110.97,111.33,48294.0,111.31,111.72,110.97,111.33,48294.0
2016-05-10 15:30:00,111.4,111.99,111.3,111.86,88203.0,111.4,111.99,111.3,111.86,88203.0
2016-05-11 09:30:00,112.27,112.27,110.24,111.2,36961.0,112.27,112.27,110.24,111.2,36961.0
2016-05-11 10:00:00,111.19,111.2,110.57,110.85,17900.0,111.19,111.2,110.57,110.85,17900.0
2016-05-11 10:30:00,110.9,111.74,110.85,110.91,38563.0,110.9,111.74,110.85,110.91,38563.0
2016-05-11 11:00:00,110.87,111.29,110.48,110.61,15640.0,110.87,111.29,110.48,110.61,15640.0
2016-05-11 11:30:00,110.52,112.01,110.51,111.3,22568.0,110.52,112.01,110.51,111.3,22568.0
2016-05-11 12:00:00,111.3,111.52,110.57,110.7,7096.0,111.3,111.52,110.57,110.7,7096.0
2016-05-11 12:30:00,110.98,111.27,110.65,110.74,21642.0,110.98,111.27,110.65,110.74,21642.0
2016-05-11 13:00:00,110.65,110.65,110.0,110.0,15201.0,110.65,110.65,110.0,110.0,15201.0
2016-05-11 13:30:00,110.09,110.41,109.35,109.53,9527.0,110.09,110.41,109.35,109.53,9527.0
2016-05-11 14:00:00,109.56,109.65,109.12,109.35,12065.0,109.56,109.65,109.12,109.35,12065.0
2016-05-11 14:30:00,109.32,109.72,108.79,109.06,13397.0,109.32,109.72,108.79,109.06,13397.0
2016-05-11 15:00:00,108.91,109.2,108.64,108.64,10018.0,108.91,109.2,108.64,108.64,10018.0
2016-05-11 15:30:00,108.69,108.9,108.04,108.44,161793.0,108.69,108.9,108.04,108.44,161793.0
2016-05-12 09:30:00,108.98,109.68,108.09,109.08,51807.0,108.98,109.68,108.09,109.08,51807.0
2016-05-12 10:00:00,108.99,109.91,108.42,109.47,35578.0,108.99,109.91,108.42,109.47,35578.0
2016-05-12 10:30:00,109.5,109.85,108.25,109.01,41852.0,109.5,109.85,108.25,109.01,41852.0
2016-05-12 11:00:00,108.87,109.32,108.16,109.32,32502.0,108.87,109.32,108.16,109.32,32502.0
2016-05-12 11:30:00,109.45,110.28,109.22,110.2,109036.0,109.45,110.28,109.22,110.2,109036.0
2016-05-12 12:00:00,110.04,110.1,109.07,109.39,71211.0,110.04,110.1,109.07,109.39,71211.0
2016-05-12 12:30:00,109.38,109.45,108.24,108.5,13401.0,109.38,109.45,108.24,108.5,13401.0
2016-05-12 13:00:00,108.42,109.14,108.12,108.85,22292.0,108.42,109.14,108.12,108.85,22292.0
2016-05-12 13:30:00,109.05,109.36,108.5,109.25,35519.0,109.05,109.36,108.5,109.25,35519.0
2016-05-12 14:00:00,109.35,110.42,109.29,110.02,25263.0,109.35,110.42,109.29,110.02,25263.0
2016-05-12 14:30:00,109.96,109.98,109.14,109.71,50566.0,109.96,109.98,109.14,109.71,50566.0
2016-05-12 15:00:00,109.7,109.7,109.14,109.25,29143.0,109.7,109.7,109.14,109.25,29143.0
2016-05-12 15:30:00,109.24,109.76,108.98,109.24,66189.0,109.24,109.76,108.98,109.24,66189.0
2016-05-13 09:30:00,109.47,111.75,109.47,111.22,30283.0,109.47,111.75,109.47,111.22,30283.0
2016-05-13 10:00:00,111.22,111.88,110.28,111.49,28469.0,111.22,111.88,110.28,111.49,28469.0
2016-05-13 10:30:00,111.4,112.2,110.99,111.72,44051.0,111.4,112.2,110.99,111.72,44051.0
2016-05-13 11:00:00,111.7,113.3,111.7,113.18,44102.0,111.7,113.3,111.7,113.18,44102.0
2016-05-13 11:30:00,113.16,113.31,112.72,113.2,22311.0,113.16,113.31,112.72,113.2,22311.0
2016-05-13 12:00:00,113.19,113.33,112.42,113.15,37758.0,113.19,113.33,112.42,113.15,37758.0
2016-05-13 12:30:00,113.15,113.32,112.3,112.4,26808.0,113.15,113.32,112.3,112.4,26808.0
2016-05-13 13:00:00,112.37,113.04,112.12,112.34,42770.0,112.37,113.04,112.12,112.34,42770.0
2016-05-13 13:30:00,112.26,112.57,111.21,111.79,26091.0,112.26,112.57,111.21,111.79,26091.0
2016-05-13 14:00:00,111.81,112.3,111.46,111.89,26637.0,111.81,112.3,111.46,111.89,26637.0
2016-05-13 14:30:00,111.94,112.02,111.4,111.84,30159.0,111.94,112.02,111.4,111.84,30159.0
2016-05-13 15:00:00,111.78,112.04,111.68,111.83,24919.0,111.78,112.04,111.68,111.83,24919.0
2016-05-13 15:30:00,111.88,111.88,111.16,111.48,85967.0,111.88,111.88,111.16,111.48,85967.0
2016-05-16 09:30:00,111.23,111.35,107.68,108.69,87793.0,111.23,111.35,107.68,108.69,87793.0
2016-05-16 10:00:00,108.8,109.41,108.09,109.26,63652.0,108.8,109.41,108.09,109.26,63652.0
2016-05-16 10:30:00,109.07,109.69,108.86,109.46,29729.0,109.07,109.69,108.86,109.46,29729.0
2016-05-16 11:00:00,109.54,110.2,109.41,109.74,35662.0,109.54,110.2,109.41,109.74,35662.0
2016-05-16 11:30:00,109.74,110.54,109.64,110.19,32665.0,109.74,110.54,109.64,110.19,32665.0
2016-05-16 12:00:00,110.08,110.09,109.44,109.44,22635.0,110.08,110.09,109.44,109.44,22635.0
2016-05-16 12:30:00,109.6,110.23,109.51,109.99,16337.0,109.6,110.23,109.51,109.99,16337.0
2016-05-16 13:00:00,110.24,110.46,109.89,110.01,15109.0,110.24,110.46,109.89,110.01,15109.0
2016-05-16 13:30:00,110.0,110.28,109.72,110.28,21110.0,110.0,110.28,109.72,110.28,21110.0
2016-05-16 14:00:00,110.21,111.13,110.2,111.13,17149.0,110.21,111.13,110.2,111.13,17149.0
2016-05-16 14:30:00,111.03,111.25,110.49,110.89,62679.0,111.03,111.25,110.49,110.89,62679.0
2016-05-16 15:00:00,110.87,111.24,110.86,110.97,20782.0,110.87,111.24,110.86,110.97,20782.0
2016-05-16 15:30:00,110.9,111.05,110.48,110.62,65296.0,110.9,111.05,110.48,110.62,65296.0
2016-05-17 09:30:00,109.95,111.09,108.75,110.63,26250.0,109.95,111.09,108.75,110.63,26250.0
2016-05-17 10:00:00,110.53,111.66,110.13,111.66,31529.0,110.53,111.66,110.13,111.66,31529.0
2016-05-17 10:30:00,111.58,112.3,111.33,111.73,18674.0,111.58,112.3,111.33,111.73,18674.0
2016-05-17 11:00:00,111.59,112.05,111.15,111.74,26340.0,111.59,112.05,111.15,111.74,26340.0
2016-05-17 11:30:00,111.74,112.49,111.74,111.78,40206.0,111.74,112.49,111.74,111.78,40206.0
2016-05-17 12:00:00,111.76,112.01,111.03,111.25,16697.0,111.76,112.01,111.03,111.25,16697.0
2016-05-17 12:30:00,111.29,111.68,110.94,111.1,9400.0,111.29,111.68,110.94,111.1,9400.0
2016-05-17 13:00:00,111.07,111.19,110.58,111.05,37519.0,111.07,111.19,110.58,111.05,37519.0
2016-05-17 13:30:00,111.01,111.86,110.93,111.06,26201.0,111.01,111.86,110.93,111.06,26201.0
2016-05-17 14:00:00,111.33,111.48,110.74,111.11,33349.0,111.33,111.48,110.74,111.11,33349.0
2016-05-17 14:30:00,110.95,111.03,110.39,110.67,22289.0,110.95,111.03,110.39,110.67,22289.0
2016-05-17 15:00:00,110.74,110.78,110.2,110.29,27943.0,110.74,110.78,110.2,110.29,27943.0
2016-05-17 15:30:00,110.39,110.95,110.33,110.84,50378.0,110.39,110.95,110.33,110.84,50378.0
2016-05-18 09:30:00,110.21,112.23,109.83,111.88,25084.0,110.21,112.23,109.83,111.88,25084.0
2016-05-18 10:00:00,111.87,113.58,111.69,113.02,37267.0,111.87,113.58,111.69,113.02,37267.0
2016-05-18 10:30:00,113.01,114.03,112.96,113.13,39303.0,113.01,114.03,112.96,113.13,39303.0
2016-05-18 11:00:00,113.15,113.33,112.64,113.32,25551.0,113.15,113.33,112.64,113.32,25551.0
2016-05-18 11:30:00,113.33,113.7,112.9,112.9,21596.0,113.33,113.7,112.9,112.9,21596.0
2016-05-18 12:00:00,112.77,113.21,112.69,112.83,16830.0,112.77,113.21,112.69,112.83,16830.0
2016-05-18 12:30:00,112.87,113.44,112.84,113.34,13408.0,112.87,113.44,112.84,113.34,13408.0
2016-05-18 13:00:00,113.42,113.47,112.75,112.81,20656.0,113.42,113.47,112.75,112.81,20656.0
2016-05-18 13:30:00,112.79,113.0,112.49,112.82,15101.0,112.79,113.0,112.49,112.82,15101.0
2016-05-18 14:00:00,112.63,112.84,111.63,111.83,27032.0,112.63,112.84,111.63,111.83,27032.0
2016-05-18 14:30:00,111.83,112.61,111.73,112.37,23548.0,111.83,112.61,111.73,112.37,23548.0
2016-05-18 15:00:00,112.37,113.08,111.99,112.11,24258.0,112.37,113.08,111.99,112.11,24258.0
2016-05-18 15:30:00,112.15,112.68,111.97,112.45,73017.0,112.15,112.68,111.97,112.45,73017.0
2016-05-19 09:30:00,111.97,114.26,111.12,112.43,25774.0,111.97,114.26,111.12,112.43,25774.0
2016-05-19 10:00:00,112.3,112.37,110.42,110.44,18497.0,112.3,112.37,110.42,110.44,18497.0
2016-05-19 10:30:00,110.44,111.25,110.2,110.29,22997.0,110.44,111.25,110.2,110.29,22997.0
2016-05-19 11:00:00,110.31,111.34,109.83,111.09,29406.0,110.31,111.34,109.83,111.09,29406.0
2016-05-19 11:30:00,111.19,111.41,110.54,110.64,31267.0,111.19,111.41,110.54,110.64,31267.0
2016-05-19 12:00:00,110.55,110.78,110.03,110.05,16133.0,110.55,110.78,110.03,110.05,16133.0
2016-05-19 12:30:00,110.13,110.7,110.05,110.47,19978.0,110.13,110.7,110.05,110.47,19978.0
2016-05-19 13:00:00,110.46,110.57,109.9,110.3,17271.0,110.46,110.57,109.9,110.3,17271.0
2016-05-19 13:30:00,110.37,110.81,109.98,110.0,13805.0,110.37,110.81,109.98,110.0,13805.0
2016-05-19 14:00:00,109.96,110.44,109.76,110.37,21720.0,109.96,110.44,109.76,110.37,21720.0
2016-05-19 14:30:00,110.36,110.51,109.69,109.95,16174.0,110.36,110.51,109.69,109.95,16174.0
2016-05-19 15:00:00,110.04,110.65,110.0,110.51,20503.0,110.04,110.65,110.0,110.51,20503.0
2016-05-19 15:30:00,110.54,111.19,110.52,110.79,74402.0,110.54,111.19,110.52,110.79,74402.0
2016-05-20 09:30:00,111.02,113.0,110.79,112.96,42977.0,111.02,113.0,110.79,112.96,42977.0
2016-05-20 10:00:00,112.91,113.93,112.54,113.69,21847.0,112.91,113.93,112.54,113.69,21847.0
2016-05-20 10:30:00,113.61,114.09,113.25,113.57,18901.0,113.61,114.09,113.25,113.57,18901.0
2016-05-20 11:00:00,113.55,113.93,113.12,113.43,20596.0,113.55,113.93,113.12,113.43,20596.0
2016-05-20 11:30:00,113.37,114.12,113.23,113.34,21924.0,113.37,114.12,113.23,113.34,21924.0
2016-05-20 12:00:00,113.5,113.75,113.15,113.63,19486.0,113.5,113.75,113.15,113.63,19486.0
2016-05-20 12:30:00,113.53,114.0,113.38,113.6,16437.0,113.53,114.0,113.38,113.6,16437.0
2016-05-20 13:00:00,113.76,113.83,113.14,113.14,8919.0,113.76,113.83,113.14,113.14,8919.0
2016-05-20 13:30:00,113.34,113.34,112.84,113.07,11636.0,113.34,113.34,112.84,113.07,11636.0
2016-05-20 14:00:00,113.14,113.94,113.14,113.94,16389.0,113.14,113.94,113.14,113.94,16389.0
2016-05-20 14:30:00,114.0,114.09,113.48,113.92,27378.0,114.0,114.09,113.48,113.92,27378.0
2016-05-20 15:00:00,113.86,113.91,113.31,113.44,17799.0,113.86,113.91,113.31,113.44,17799.0
2016-05-20 15:30:00,113.4,113.74,113.24,113.62,42818.0,113.4,113.74,113.24,113.62,42818.0
2016-05-23 09:30:00,113.78,115.4,113.47,115.3,20869.0,113.78,115.4,113.47,115.3,20869.0
2016-05-23 10:00:00,115.32,115.96,114.0,114.3,28862.0,115.32,115.96,114.0,114.3,28862.0
2016-05-23 10:30:00,114.31,115.13,114.21,115.1,20404.0,114.31,115.13,114.21,115.1,20404.0
2016-05-23 11:00:00,115.05,115.1,114.05,114.69,24232.0,115.05,115.1,114.05,114.69,24232.0
2016-05-23 11:30:00,114.62,114.89,113.98,114.02,27311.0,114.62,114.89,113.98,114.02,27311.0
2016-05-23 12:00:00,113.89,114.07,113.54,113.79,10891.0,113.89,114.07,113.54,113.79,10891.0
2016-05-23 12:30:00,113.76,114.62,113.61,114.59,15431.0,113.76,114.62,113.61,114.59,15431.0
2016-05-23 13:00:00,114.59,114.94,114.47,114.76,22839.0,114.59,114.94,114.47,114.76,22839.0
2016-05-23 13:30:00,114.59,114.67,114.25,114.42,17312.0,114.59,114.67,114.25,114.42,17312.0
2016-05-23 14:00:00,114.47,114.93,114.35,114.73,32753.0,114.47,114.93,114.35,114.73,32753.0
2016-05-23 14:30:00,114.68,114.81,114.29,114.37,12974.0,114.68,114.81,114.29,114.37,12974.0
2016-05-23 15:00:00,114.35,114.51,114.15,114.51,31069.0,114.35,114.51,114.15,114.51,31069.0
2016-05-23 15:30:00,114.49,114.65,113.92,114.13,49818.0,114.49,114.65,113.92,114.13,49818.0
2016-05-24 09:30:00,114.0,117.81,113.99,117.3,52063.0,114.0,117.81,113.99,117.3,52063.0
2016-05-24 10:00:00,117.43,117.73,117.01,117.09,39066.0,117.43,117.73,117.01,117.09,39066.0
2016-05-24 10:30:00,116.68,117.48,116.48,117.12,59039.0,116.68,117.48,116.48,117.12,59039.0
2016-05-24 11:00:00,117.04,117.13,116.26,116.47,28807.0,117.04,117.13,116.26,116.47,28807.0
2016-05-24 11:30:00,116.49,116.99,116.01,116.13,27672.0,116.49,116.99,116.01,116.13,27672.0
2016-05-24 12:00:00,116.28,116.38,115.58,116.11,48217.0,116.28,116.38,115.58,116.11,48217.0
2016-05-24 12:30:00,115.82,116.41,115.79,116.23,24262.0,115.82,116.41,115.79,116.23,24262.0
2016-05-24 13:00:00,116.32,116.5,115.94,116.23,7765.0,116.32,116.5,115.94,116.23,7765.0
2016-05-24 13:30:00,116.25,116.74,116.15,116.66,18557.0,116.25,116.74,116.15,116.66,18557.0
2016-05-24 14:00:00,116.64,116.97,116.61,116.82,41379.0,116.64,116.97,116.61,116.82,41379.0
2016-05-24 14:30:00,116.84,117.09,116.52,116.76,22034.0,116.84,117.09,116.52,116.76,22034.0
2016-05-24 15:00:00,116.77,116.99,116.68,116.9,31594.0,116.77,116.99,116.68,116.9,31594.0
2016-05-24 15:30:00,116.92,117.03,116.53,116.62,79032.0,116.92,117.03,116.53,116.62,79032.0
2016-05-25 09:30:00,117.83,119.52,116.85,119.52,46715.0,117.83,119.52,116.85,119.52,46715.0
2016-05-25 10:00:00,119.27,119.98,118.72,119.09,44903.0,119.27,119.98,118.72,119.09,44903.0
2016-05-25 10:30:00,118.99,119.16,118.27,119.02,40475.0,118.99,119.16,118.27,119.02,40475.0
2016-05-25 11:00:00,119.02,119.35,117.61,118.03,21904.0,119.02,119.35,117.61,118.03,21904.0
2016-05-25 11:30:00,117.98,118.8,117.62,118.69,23649.0,117.98,118.8,117.62,118.69,23649.0
2016-05-25 12:00:00,118.58,118.9,118.21,118.71,21998.0,118.58,118.9,118.21,118.71,21998.0
2016-05-25 12:30:00,118.72,118.87,118.29,118.6,25576.0,118.72,118.87,118.29,118.6,25576.0
2016-05-25 13:00:00,118.8,118.81,118.42,118.55,15655.0,118.8,118.81,118.42,118.55,15655.0
2016-05-25 13:30:00,118.67,118.67,118.19,118.22,20346.0,118.67,118.67,118.19,118.22,20346.0
2016-05-25 14:00:00,118.17,118.3,117.82,117.85,39705.0,118.17,118.3,117.82,117.85,39705.0
2016-05-25 14:30:00,117.85,117.96,117.25,117.29,20404.0,117.85,117.96,117.25,117.29,20404.0
2016-05-25 15:00:00,117.29,118.02,117.29,117.96,34128.0,117.29,118.02,117.29,117.96,34128.0
2016-05-25 15:30:00,117.93,117.94,117.6,117.79,70752.0,117.93,117.94,117.6,117.79,70752.0
2016-05-26 09:30:00,117.5,118.9,116.89,117.98,37629.0,117.5,118.9,116.89,117.98,37629.0
2016-05-26 10:00:00,117.95,118.2,117.38,117.57,22233.0,117.95,118.2,117.38,117.57,22233.0
2016-05-26 10:30:00,117.89,118.67,117.58,117.6,40160.0,117.89,118.67,117.58,117.6,40160.0
2016-05-26 11:00:00,117.75,117.78,116.87,117.07,19085.0,117.75,117.78,116.87,117.07,19085.0
2016-05-26 11:30:00,117.16,117.62,117.01,117.56,10950.0,117.16,117.62,117.01,117.56,10950.0
2016-05-26 12:00:00,117.65,117.7,117.18,117.3,9536.0,117.65,117.7,117.18,117.3,9536.0
2016-05-26 12:30:00,117.3,117.57,117.01,117.48,26809.0,117.3,117.57,117.01,117.48,26809.0
2016-05-26 13:00:00,117.48,117.67,117.35,117.59,13378.0,117.48,117.67,117.35,117.59,13378.0
2016-05-26 13:30:00,117.59,117.6,117.32,117.42,13658.0,117.59,117.6,117.32,117.42,13658.0
2016-05-26 14:00:00,117.41,117.93,117.35,117.76,13837.0,117.41,117.93,117.35,117.76,13837.0
2016-05-26 14:30:00,117.88,117.88,117.22,117.48,16546.0,117.88,117.88,117.22,117.48,16546.0
2016-05-26 15:00:00,117.53,117.53,117.11,117.22,20916.0,117.53,117.53,117.11,117.22,20916.0
2016-05-26 15:30:00,117.25,117.62,116.95,117.16,59885.0,117.25,117.62,116.95,117.16,59885.0
2016-05-27 09:30:00,116.98,117.48,115.64,115.66,23073.0,116.98,117.48,115.64,115.66,23073.0
2016-05-27 10:00:00,115.78,117.29,115.65,116.69,26961.0,115.78,117.29,115.65,116.69,26961.0
2016-05-27 10:30:00,116.54,117.49,116.54,116.65,25606.0,116.54,117.49,116.54,116.65,25606.0
2016-05-27 11:00:00,116.59,117.02,115.89,117.02,18326.0,116.59,117.02,115.89,117.02,18326.0
2016-05-27 11:30:00,116.76,117.38,116.33,117.38,25190.0,116.76,117.38,116.33,117.38,25190.0
2016-05-27 12:00:00,117.33,117.33,116.84,117.1,12238.0,117.33,117.33,116.84,117.1,12238.0
2016-05-27 12:30:00,117.12,117.3,117.03,117.3,7561.0,117.12,117.3,117.03,117.3,7561.0
2016-05-27 13:00:00,117.25,117.25,116.57,116.77,16728.0,117.25,117.25,116.57,116.77,16728.0
2016-05-27 13:30:00,116.71,117.08,116.42,116.74,13798.0,116.71,117.08,116.42,116.74,13798.0
2016-05-27 14:00:00,116.8,117.39,116.76,117.19,12226.0,116.8,117.39,116.76,117.19,12226.0
2016-05-27 14:30:00,117.2,117.31,116.83,117.19,15085.0,117.2,117.31,116.83,117.19,15085.0
2016-05-27 15:00:00,117.25,117.44,117.17,117.37,17939.0,117.25,117.44,117.17,117.37,17939.0
2016-05-27 15:30:00,117.37,117.89,117.29,117.72,52106.0,117.37,117.89,117.29,117.72,52106.0
2016-05-31 09:30:00,118.37,118.98,117.54,118.12,28010.0,118.37,118.98,117.54,118.12,28010.0
2016-05-31 10:00:00,118.2,119.17,118.17,118.84,20966.0,118.2,119.17,118.17,118.84,20966.0
2016-05-31 10:30:00,118.84,119.2,118.04,118.79,42261.0,118.84,119.2,118.04,118.79,42261.0
2016-05-31 11:00:00,118.84,119.02,118.36,118.84,31503.0,118.84,119.02,118.36,118.84,31503.0
2016-05-31 11:30:00,118.82,119.09,118.43,118.46,13463.0,118.82,119.09,118.43,118.46,13463.0
2016-05-31 12:00:00,118.52,118.79,118.28,118.67,13939.0,118.52,118.79,118.28,118.67,13939.0
2016-05-31 12:30:00,118.67,118.82,118.2,118.3,28226.0,118.67,118.82,118.2,118.3,28226.0
2016-05-31 13:00:00,118.35,118.65,118.15,118.57,11388.0,118.35,118.65,118.15,118.57,11388.0
2016-05-31 13:30:00,118.59,118.76,118.32,118.36,34973.0,118.59,118.76,118.32,118.36,34973.0
2016-05-31 14:00:00,118.37,118.38,117.95,118.09,17322.0,118.37,118.38,117.95,118.09,17322.0
2016-05-31 14:30:00,118.1,118.21,117.77,117.89,41369.0,118.1,118.21,117.77,117.89,41369.0
2016-05-31 15:00:00,117.83,118.42,117.6,118.34,53919.0,117.83,118.42,117.6,118.34,53919.0
2016-05-31 15:30:00,118.32,119.31,118.28,119.07,152069.0,118.32,119.31,118.28,119.07,152069.0
2016-06-01 09:30:00,118.34,119.53,118.34,118.5,33009.0,118.34,119.53,118.34,118.5,33009.0
2016-06-01 10:00:00,118.61,119.04,118.08,118.22,53298.0,118.61,119.04,118.08,118.22,53298.0
2016-06-01 10:30:00,118.27,118.91,118.27,118.62,46298.0,118.27,118.91,118.27,118.62,46298.0
2016-06-01 11:00:00,118.67,119.4,118.67,118.94,78287.0,118.67,119.4,118.67,118.94,78287.0
2016-06-01 11:30:00,118.88,119.03,118.44,118.8,22759.0,118.88,119.03,118.44,118.8,22759.0
2016-06-01 12:00:00,118.77,119.08,118.77,118.82,14557.0,118.77,119.08,118.77,118.82,14557.0
2016-06-01 12:30:00,118.83,119.01,118.75,119.01,12175.0,118.83,119.01,118.75,119.01,12175.0
2016-06-01 13:00:00,118.95,119.11,118.9,118.99,22092.0,118.95,119.11,118.9,118.99,22092.0
2016-06-01 13:30:00,119.01,119.06,118.52,118.79,21833.0,119.01,119.06,118.52,118.79,21833.0
2016-06-01 14:00:00,118.76,119.37,118.67,119.27,23282.0,118.76,119.37,118.67,119.27,23282.0
2016-06-01 14:30:00,119.36,119.36,119.04,119.36,21647.0,119.36,119.36,119.04,119.36,21647.0
2016-06-01 15:00:00,119.37,119.59,119.3,119.38,26992.0,119.37,119.59,119.3,119.38,26992.0
2016-06-01 15:30:00,119.32,119.33,118.94,119.09,62507.0,119.32,119.33,118.94,119.09,62507.0
2016-06-02 09:30:00,118.79,119.18,118.58,118.7,15132.0,118.79,119.18,118.58,118.7,15132.0
2016-06-02 10:00:00,118.98,120.53,118.71,120.53,50956.0,118.98,120.53,118.71,120.53,50956.0
2016-06-02 10:30:00,120.5,120.8,120.09,120.73,29804.0,120.5,120.8,120.09,120.73,29804.0
2016-06-02 11:00:00,120.77,121.54,120.69,121.54,21716.0,120.77,121.54,120.69,121.54,21716.0
2016-06-02 11:30:00,121.62,121.69,121.2,121.36,21458.0,121.62,121.69,121.2,121.36,21458.0
2016-06-02 12:00:00,121.35,121.48,121.09,121.33,51153.0,121.35,121.48,121.09,121.33,51153.0
2016-06-02 12:30:00,121.18,121.48,121.12,121.3,14990.0,121.18,121.48,121.12,121.3,14990.0
2016-06-02 13:00:00,121.4,121.64,120.99,121.03,28965.0,121.4,121.64,120.99,121.03,28965.0
2016-06-02 13:30:00,121.05,121.33,120.81,121.25,18154.0,121.05,121.33,120.81,121.25,18154.0
2016-06-02 14:00:00,121.21,121.29,120.98,121.1,37199.0,121.21,121.29,120.98,121.1,37199.0
2016-06-02 14:30:00,121.09,121.27,120.96,120.96,51934.0,121.09,121.27,120.96,120.96,51934.0
2016-06-02 15:00:00,121.0,121.13,120.75,121.01,19480.0,121.0,121.13,120.75,121.01,19480.0
2016-06-02 15:30:00,121.0,121.14,120.76,121.0,65785.0,121.0,121.14,120.76,121.0,65785.0
2016-06-03 09:30:00,120.53,120.53,117.15,117.82,33590.0,120.53,120.53,117.15,117.82,33590.0
2016-06-03 10:00:00,117.61,117.77,115.75,115.89,25476.0,117.61,117.77,115.75,115.89,25476.0
2016-06-03 10:30:00,115.8,116.94,115.8,116.38,23109.0,115.8,116.94,115.8,116.38,23109.0
2016-06-03 11:00:00,116.37,116.86,116.08,116.75,26194.0,116.37,116.86,116.08,116.75,26194.0
2016-06-03 11:30:00,116.6,117.05,116.6,116.94,22911.0,116.6,117.05,116.6,116.94,22911.0
2016-06-03 12:00:00,117.02,117.04,116.2,116.2,24866.0,117.02,117.04,116.2,116.2,24866.0
2016-06-03 12:30:00,116.2,116.32,115.75,115.99,18160.0,116.2,116.32,115.75,115.99,18160.0
2016-06-03 13:00:00,116.14,116.4,115.91,115.99,22144.0,116.14,116.4,115.91,115.99,22144.0
2016-06-03 13:30:00,115.87,116.51,115.87,116.51,18152.0,115.87,116.51,115.87,116.51,18152.0
2016-06-03 14:00:00,116.37,116.57,116.31,116.51,29868.0,116.37,116.57,116.31,116.51,29868.0
2016-06-03 14:30:00,116.58,117.2,116.53,117.0,17416.0,116.58,117.2,116.53,117.0,17416.0
2016-06-03 15:00:00,116.98,116.99,116.57,116.73,29487.0,116.98,116.99,116.57,116.73,29487.0
2016-06-03 15:30:00,116.79,116.8,116.22,116.3,68455.0,116.79,116.8,116.22,116.3,68455.0
2016-06-06 09:30:00,116.77,116.77,114.55,115.65,14582.0,116.77,116.77,114.55,115.65,14582.0
2016-06-06 10:00:00,115.35,116.93,115.28,116.45,11050.0,115.35,116.93,115.28,116.45,11050.0
2016-06-06 10:30:00,116.53,117.2,116.5,117.2,15896.0,116.53,117.2,116.5,117.2,15896.0
2016-06-06 11:00:00,117.25,117.77,117.03,117.59,39339.0,117.25,117.77,117.03,117.59,39339.0
2016-06-06 11:30:00,117.35,118.09,117.35,117.91,16616.0,117.35,118.09,117.35,117.91,16616.0
2016-06-06 12:00:00,117.86,118.44,117.71,118.34,23927.0,117.86,118.44,117.71,118.34,23927.0
2016-06-06 12:30:00,118.33,118.48,118.0,118.33,14834.0,118.33,118.48,118.0,118.33,14834.0
2016-06-06 13:00:00,118.46,119.0,118.26,118.98,12923.0,118.46,119.0,118.26,118.98,12923.0
2016-06-06 13:30:00,118.91,119.39,118.82,119.28,12847.0,118.91,119.39,118.82,119.28,12847.0
2016-06-06 14:00:00,119.33,119.66,119.31,119.56,15000.0,119.33,119.66,119.31,119.56,15000.0
2016-06-06 14:30:00,119.57,119.77,119.41,119.58,19550.0,119.57,119.77,119.41,119.58,19550.0
2016-06-06 15:00:00,119.59,119.59,119.35,119.45,28125.0,119.59,119.59,119.35,119.45,28125.0
2016-06-06 15:30:00,119.46,119.54,119.08,119.37,64077.0,119.46,119.54,119.08,119.37,64077.0
2016-06-07 09:30:00,118.46,118.99,116.09,117.35,28910.0,118.46,118.99,116.09,117.35,28910.0
2016-06-07 10:00:00,117.16,118.15,117.14,117.78,12540.0,117.16,118.15,117.14,117.78,12540.0
2016-06-07 10:30:00,117.9,118.0,117.29,117.48,15524.0,117.9,118.0,117.29,117.48,15524.0
2016-06-07 11:00:00,117.42,117.42,116.88,117.02,17270.0,117.42,117.42,116.88,117.02,17270.0
2016-06-07 11:30:00,117.05,117.14,116.83,116.99,6406.0,117.05,117.14,116.83,116.99,6406.0
2016-06-07 12:00:00,116.99,117.57,116.92,117.11,13999.0,116.99,117.57,116.92,117.11,13999.0
2016-06-07 12:30:00,117.11,117.58,116.98,117.53,9400.0,117.11,117.58,116.98,117.53,9400.0
2016-06-07 13:00:00,117.54,117.61,117.25,117.5,18114.0,117.54,117.61,117.25,117.5,18114.0
2016-06-07 13:30:00,117.37,117.4,116.81,116.87,14500.0,117.37,117.4,116.81,116.87,14500.0
2016-06-07 14:00:00,116.9,117.01,116.85,116.86,10540.0,116.9,117.01,116.85,116.86,10540.0
2016-06-07 14:30:00,116.85,117.02,116.72,116.83,16025.0,116.85,117.02,116.72,116.83,16025.0
2016-06-07 15:00:00,116.84,116.88,116.57,116.59,15198.0,116.84,116.88,116.57,116.59,15198.0
2016-06-07 15:30:00,116.54,116.6,116.1,116.34,68904.0,116.54,116.6,116.1,116.34,68904.0
2016-06-08 09:30:00,116.62,116.62,114.22,116.27,15061.0,116.62,116.62,114.22,116.27,15061.0
2016-06-08 10:00:00,116.0,116.11,115.36,115.48,19807.0,116.0,116.11,115.36,115.48,19807.0
2016-06-08 10:30:00,115.41,115.96,115.3,115.79,16682.0,115.41,115.96,115.3,115.79,16682.0
2016-06-08 11:00:00,115.86,115.94,115.22,115.62,16010.0,115.86,115.94,115.22,115.62,16010.0
2016-06-08 11:30:00,115.69,116.26,115.63,116.02,17598.0,115.69,116.26,115.63,116.02,17598.0
2016-06-08 12:00:00,116.17,116.43,116.16,116.34,10611.0,116.17,116.43,116.16,116.34,10611.0
2016-06-08 12:30:00,116.4,116.61,116.29,116.61,7300.0,116.4,116.61,116.29,116.61,7300.0
2016-06-08 13:00:00,116.59,116.79,116.52,116.57,13069.0,116.59,116.79,116.52,116.57,13069.0
2016-06-08 13:30:00,116.56,116.7,116.4,116.53,12410.0,116.56,116.7,116.4,116.53,12410.0
2016-06-08 14:00:00,116.46,116.82,116.46,116.78,11639.0,116.46,116.82,116.46,116.78,11639.0
2016-06-08 14:30:00,116.76,117.51,116.76,117.42,33129.0,116.76,117.51,116.76,117.42,33129.0
2016-06-08 15:00:00,117.39,117.47,117.18,117.3,7499.0,117.39,117.47,117.18,117.3,7499.0
2016-06-08 15:30:00,117.28,117.31,116.99,117.08,28211.0,117.28,117.31,116.99,117.08,28211.0
2016-06-09 09:30:00,116.76,117.83,115.87,116.4,13572.0,116.76,117.83,115.87,116.4,13572.0
2016-06-09 10:00:00,116.75,116.75,115.4,115.91,17211.0,116.75,116.75,115.4,115.91,17211.0
2016-06-09 10:30:00,115.97,116.13,115.66,115.9,9400.0,115.97,116.13,115.66,115.9,9400.0
2016-06-09 11:00:00,115.84,115.87,114.77,114.82,21860.0,115.84,115.87,114.77,114.82,21860.0
2016-06-09 11:30:00,114.96,115.3,114.73,114.93,10251.0,114.96,115.3,114.73,114.93,10251.0
2016-06-09 12:00:00,114.76,115.22,113.99,114.24,13135.0,114.76,115.22,113.99,114.24,13135.0
2016-06-09 12:30:00,114.39,114.64,114.17,114.37,13499.0,114.39,114.64,114.17,114.37,13499.0
2016-06-09 13:00:00,114.52,114.62,114.12,114.5,14592.0,114.52,114.62,114.12,114.5,14592.0
2016-06-09 13:30:00,114.5,114.69,113.76,114.03,10120.0,114.5,114.69,113.76,114.03,10120.0
2016-06-09 14:00:00,113.95,114.11,113.87,113.9,13484.0,113.95,114.11,113.87,113.9,13484.0
2016-06-09 14:30:00,113.9,114.2,113.87,114.19,10969.0,113.9,114.2,113.87,114.19,10969.0
2016-06-09 15:00:00,114.09,114.19,113.75,113.91,26227.0,114.09,114.19,113.75,113.91,26227.0
2016-06-09 15:30:00,113.88,113.9,113.13,113.13,137480.0,113.88,113.9,113.13,113.13,137480.0
2016-06-10 09:30:00,111.63,111.77,109.51,111.25,41634.0,111.63,111.77,109.51,111.25,41634.0
2016-06-10 10:00:00,111.29,111.45,110.52,111.33,40129.0,111.29,111.45,110.52,111.33,40129.0
2016-06-10 10:30:00,111.25,111.79,111.19,111.35,20237.0,111.25,111.79,111.19,111.35,20237.0
2016-06-10 11:00:00,111.53,112.71,111.41,112.56,10100.0,111.53,112.71,111.41,112.56,10100.0
2016-06-10 11:30:00,112.67,112.67,112.12,112.24,9020.0,112.67,112.67,112.12,112.24,9020.0
2016-06-10 12:00:00,112.22,112.29,111.93,112.0,6495.0,112.22,112.29,111.93,112.0,6495.0
2016-06-10 12:30:00,111.95,112.04,111.7,111.71,10650.0,111.95,112.04,111.7,111.71,10650.0
2016-06-10 13:00:00,111.68,111.74,111.52,111.64,4703.0,111.68,111.74,111.52,111.64,4703.0
2016-06-10 13:30:00,111.52,111.62,111.32,111.46,7349.0,111.52,111.62,111.32,111.46,7349.0
2016-06-10 14:00:00,111.38,111.38,111.0,111.0,13085.0,111.38,111.38,111.0,111.0,13085.0
2016-06-10 14:30:00,110.94,111.31,110.94,111.19,11638.0,110.94,111.31,110.94,111.19,11638.0
2016-06-10 15:00:00,111.23,111.39,110.98,111.29,16536.0,111.23,111.39,110.98,111.29,16536.0
2016-06-10 15:30:00,111.35,111.57,111.17,111.32,38685.0,111.35,111.57,111.17,111.32,38685.0
2016-06-13 09:30:00,111.06,111.95,110.01,111.64,30509.0,111.06,111.95,110.01,111.64,30509.0
2016-06-13 10:00:00,111.7,112.75,111.57,112.19,23670.0,111.7,112.75,111.57,112.19,23670.0
2016-06-13 10:30:00,112.31,112.37,111.18,111.18,14880.0,112.31,112.37,111.18,111.18,14880.0
2016-06-13 11:00:00,111.17,111.32,110.0,110.01,54176.0,111.17,111.32,110.0,110.01,54176.0
2016-06-13 11:30:00,110.05,110.12,109.48,109.6,25885.0,110.05,110.12,109.48,109.6,25885.0
2016-06-13 12:00:00,109.6,110.07,109.5,109.68,25655.0,109.6,110.07,109.5,109.68,25655.0
2016-06-13 12:30:00,109.66,109.82,109.48,109.65,8900.0,109.66,109.82,109.48,109.65,8900.0
2016-06-13 13:00:00,109.78,110.08,109.67,109.96,14959.0,109.78,110.08,109.67,109.96,14959.0
2016-06-13 13:30:00,109.9,110.03,109.4,109.57,23814.0,109.9,110.03,109.4,109.57,23814.0
2016-06-13 14:00:00,109.65,110.07,109.45,110.07,28106.0,109.65,110.07,109.45,110.07,28106.0
2016-06-13 14:30:00,110.06,111.0,109.98,110.72,49865.0,110.06,111.0,109.98,110.72,49865.0
2016-06-13 15:00:00,110.68,111.0,110.56,110.69,26476.0,110.68,111.0,110.56,110.69,26476.0
2016-06-13 15:30:00,110.71,110.74,109.75,110.06,62909.0,110.71,110.74,109.75,110.06,62909.0
2016-06-14 09:30:00,109.63,110.37,109.02,109.03,17520.0,109.63,110.37,109.02,109.03,17520.0
2016-06-14 10:00:00,108.95,109.36,107.77,108.06,24908.0,108.95,109.36,107.77,108.06,24908.0
2016-06-14 10:30:00,108.12,108.53,107.48,107.64,54211.0,108.12,108.53,107.48,107.64,54211.0
2016-06-14 11:00:00,107.63,107.64,106.27,106.32,38228.0,107.63,107.64,106.27,106.32,38228.0
2016-06-14 11:30:00,106.36,107.03,106.31,106.82,42676.0,106.36,107.03,106.31,106.82,42676.0
2016-06-14 12:00:00,106.83,107.51,106.51,107.43,17470.0,106.83,107.51,106.51,107.43,17470.0
2016-06-14 12:30:00,107.31,107.31,106.59,106.76,22040.0,107.31,107.31,106.59,106.76,22040.0
2016-06-14 13:00:00,106.8,106.89,106.63,106.7,19423.0,106.8,106.89,106.63,106.7,19423.0
2016-06-14 13:30:00,106.69,107.07,106.49,107.04,98954.0,106.69,107.07,106.49,107.04,98954.0
2016-06-14 14:00:00,107.0,107.4,106.96,107.21,40925.0,107.0,107.4,106.96,107.21,40925.0
2016-06-14 14:30:00,107.2,107.29,106.83,107.09,22254.0,107.2,107.29,106.83,107.09,22254.0
2016-06-14 15:00:00,107.09,107.39,107.03,107.19,64841.0,107.09,107.39,107.03,107.19,64841.0
2016-06-14 15:30:00,107.17,107.36,107.01,107.26,95793.0,107.17,107.36,107.01,107.26,95793.0
2016-06-15 09:30:00,105.0,106.08,101.52,104.36,157967.0,105.0,106.08,101.52,104.36,157967.0
2016-06-15 10:00:00,104.13,104.3,103.31,103.95,66465.0,104.13,104.3,103.31,103.95,66465.0
2016-06-15 10:30:00,104.02,104.48,103.87,104.36,89665.0,104.02,104.48,103.87,104.36,89665.0
2016-06-15 11:00:00,104.24,104.68,103.6,103.77,65652.0,104.24,104.68,103.6,103.77,65652.0
2016-06-15 11:30:00,103.65,104.07,103.56,103.96,42024.0,103.65,104.07,103.56,103.96,42024.0
2016-06-15 12:00:00,103.89,104.22,103.54,104.06,32239.0,103.89,104.22,103.54,104.06,32239.0
2016-06-15 12:30:00,104.08,104.67,104.08,104.52,24180.0,104.08,104.67,104.08,104.52,24180.0
2016-06-15 13:00:00,104.56,104.88,104.47,104.66,37386.0,104.56,104.88,104.47,104.66,37386.0
2016-06-15 13:30:00,104.68,104.99,104.48,104.75,20118.0,104.68,104.99,104.48,104.75,20118.0
2016-06-15 14:00:00,104.75,104.99,104.09,104.39,41952.0,104.75,104.99,104.09,104.39,41952.0
2016-06-15 14:30:00,104.32,105.06,104.23,105.01,49230.0,104.32,105.06,104.23,105.01,49230.0
2016-06-15 15:00:00,105.03,105.27,104.98,105.15,40286.0,105.03,105.27,104.98,105.15,40286.0
2016-06-15 15:30:00,105.19,105.19,104.29,104.51,171881.0,105.19,105.19,104.29,104.51,171881.0
2016-06-16 09:30:00,104.2,104.27,103.1,103.98,32438.0,104.2,104.27,103.1,103.98,32438.0
2016-06-16 10:00:00,103.83,105.02,103.77,104.84,49787.0,103.83,105.02,103.77,104.84,49787.0
2016-06-16 10:30:00,104.7,104.95,104.14,104.8,33452.0,104.7,104.95,104.14,104.8,33452.0
2016-06-16 11:00:00,104.64,106.11,104.54,106.1,41768.0,104.64,106.11,104.54,106.1,41768.0
2016-06-16 11:30:00,106.11,106.11,105.11,105.36,31102.0,106.11,106.11,105.11,105.36,31102.0
2016-06-16 12:00:00,105.46,105.82,105.08,105.67,28237.0,105.46,105.82,105.08,105.67,28237.0
2016-06-16 12:30:00,105.62,105.9,105.11,105.9,30283.0,105.62,105.9,105.11,105.9,30283.0
2016-06-16 13:00:00,105.94,106.31,105.66,105.97,26221.0,105.94,106.31,105.66,105.97,26221.0
2016-06-16 13:30:00,105.77,106.16,105.52,105.68,27625.0,105.77,106.16,105.52,105.68,27625.0
2016-06-16 14:00:00,105.69,106.45,105.66,105.8,23525.0,105.69,106.45,105.66,105.8,23525.0
2016-06-16 14:30:00,105.97,106.52,105.83,106.27,15378.0,105.97,106.52,105.83,106.27,15378.0
2016-06-16 15:00:00,106.2,106.52,106.02,106.48,26095.0,106.2,106.52,106.02,106.48,26095.0
2016-06-16 15:30:00,106.49,106.52,106.0,106.3,60382.0,106.49,106.52,106.0,106.3,60382.0
2016-06-17 09:30:00,106.0,107.49,101.47,106.29,89660.0,106.0,107.49,101.47,106.29,89660.0
2016-06-17 10:00:00,106.16,106.16,104.26,104.55,42323.0,106.16,106.16,104.26,104.55,42323.0
2016-06-17 10:30:00,104.48,104.87,104.3,104.53,15700.0,104.48,104.87,104.3,104.53,15700.0
2016-06-17 11:00:00,104.39,104.44,103.52,103.8,25787.0,104.39,104.44,103.52,103.8,25787.0
2016-06-17 11:30:00,103.83,104.0,103.38,103.4,22988.0,103.83,104.0,103.38,103.4,22988.0
2016-06-17 12:00:00,103.51,103.82,103.27,103.41,15405.0,103.51,103.82,103.27,103.41,15405.0
2016-06-17 12:30:00,103.5,103.58,102.73,102.88,19816.0,103.5,103.58,102.73,102.88,19816.0
2016-06-17 13:00:00,102.89,102.95,102.56,102.8,13771.0,102.89,102.95,102.56,102.8,13771.0
2016-06-17 13:30:00,102.74,102.98,102.59,102.65,19863.0,102.74,102.98,102.59,102.65,19863.0
2016-06-17 14:00:00,102.61,102.79,102.46,102.65,30685.0,102.61,102.79,102.46,102.65,30685.0
2016-06-17 14:30:00,102.61,103.14,102.58,102.81,39552.0,102.61,103.14,102.58,102.81,39552.0
2016-06-17 15:00:00,102.89,102.92,102.45,102.45,24883.0,102.89,102.92,102.45,102.45,24883.0
2016-06-17 15:30:00,102.45,102.51,102.08,102.08,117340.0,102.45,102.51,102.08,102.08,117340.0
2016-06-20 09:30:00,103.84,104.99,102.63,104.6,82056.0,103.84,104.99,102.63,104.6,82056.0
2016-06-20 10:00:00,104.6,105.0,104.46,104.77,53788.0,104.6,105.0,104.46,104.77,53788.0
2016-06-20 10:30:00,104.75,104.88,104.35,104.72,36807.0,104.75,104.88,104.35,104.72,36807.0
2016-06-20 11:00:00,104.7,104.72,104.32,104.37,34116.0,104.7,104.72,104.32,104.37,34116.0
2016-06-20 11:30:00,104.4,104.7,104.34,104.62,36970.0,104.4,104.7,104.34,104.62,36970.0
2016-06-20 12:00:00,104.62,104.72,104.47,104.57,20230.0,104.62,104.72,104.47,104.57,20230.0
2016-06-20 12:30:00,104.62,104.62,104.22,104.22,18955.0,104.62,104.62,104.22,104.22,18955.0
2016-06-20 13:00:00,104.19,104.2,103.91,103.91,16890.0,104.19,104.2,103.91,103.91,16890.0
2016-06-20 13:30:00,103.93,104.08,103.73,103.91,26329.0,103.93,104.08,103.73,103.91,26329.0
2016-06-20 14:00:00,103.89,103.94,103.1,103.4,35395.0,103.89,103.94,103.1,103.4,35395.0
2016-06-20 14:30:00,103.4,103.75,103.31,103.64,20646.0,103.4,103.75,103.31,103.64,20646.0
2016-06-20 15:00:00,103.64,103.75,103.28,103.3,18969.0,103.64,103.75,103.28,103.3,18969.0
2016-06-20 15:30:00,103.3,103.7,103.1,103.6,67923.0,103.3,103.7,103.1,103.6,67923.0
2016-06-21 09:30:00,104.27,104.27,102.11,102.48,29483.0,104.27,104.27,102.11,102.48,29483.0
2016-06-21 10:00:00,102.59,102.71,102.07,102.68,23508.0,102.59,102.71,102.07,102.68,23508.0
2016-06-21 10:30:00,102.68,102.68,102.01,102.21,19350.0,102.68,102.68,102.01,102.21,19350.0
2016-06-21 11:00:00,102.15,102.56,101.64,101.82,29612.0,102.15,102.56,101.64,101.82,29612.0
2016-06-21 11:30:00,101.65,101.65,101.14,101.63,22145.0,101.65,101.65,101.14,101.63,22145.0
2016-06-21 12:00:00,101.63,101.78,101.44,101.51,19316.0,101.63,101.78,101.44,101.51,19316.0
2016-06-21 12:30:00,101.59,101.59,101.04,101.13,30228.0,101.59,101.59,101.04,101.13,30228.0
2016-06-21 13:00:00,101.11,101.43,101.05,101.29,16587.0,101.11,101.43,101.05,101.29,16587.0
2016-06-21 13:30:00,101.29,101.3,101.03,101.24,31858.0,101.29,101.3,101.03,101.24,31858.0
2016-06-21 14:00:00,101.17,101.4,101.1,101.34,31592.0,101.17,101.4,101.1,101.34,31592.0
2016-06-21 14:30:00,101.38,101.64,101.25,101.64,36081.0,101.38,101.64,101.25,101.64,36081.0
2016-06-21 15:00:00,101.66,101.77,101.32,101.72,65832.0,101.66,101.77,101.32,101.72,65832.0
2016-06-21 15:30:00,101.69,102.01,101.67,101.8,90820.0,101.69,102.01,101.67,101.8,90820.0
2016-06-22 09:30:00,102.61,104.08,102.33,103.78,50986.0,102.61,104.08,102.33,103.78,50986.0
2016-06-22 10:00:00,103.81,103.98,103.4,103.56,26170.0,103.81,103.98,103.4,103.56,26170.0
2016-06-22 10:30:00,103.53,106.36,103.44,105.29,129314.0,103.53,106.36,103.44,105.29,129314.0
2016-06-22 11:00:00,105.3,105.73,104.96,105.16,28066.0,105.3,105.73,104.96,105.16,28066.0
2016-06-22 11:30:00,105.15,105.27,104.46,104.71,21715.0,105.15,105.27,104.46,104.71,21715.0
2016-06-22 12:00:00,104.76,104.79,104.05,104.22,23121.0,104.76,104.79,104.05,104.22,23121.0
2016-06-22 12:30:00,104.2,104.21,103.61,104.16,12037.0,104.2,104.21,103.61,104.16,12037.0
2016-06-22 13:00:00,103.92,103.99,103.06,103.69,24184.0,103.92,103.99,103.06,103.69,24184.0
2016-06-22 13:30:00,103.63,104.35,103.53,103.89,25325.0,103.63,104.35,103.53,103.89,25325.0
2016-06-22 14:00:00,103.89,104.03,103.39,103.5,18245.0,103.89,104.03,103.39,103.5,18245.0
2016-06-22 14:30:00,103.51,103.74,103.35,103.66,24800.0,103.51,103.74,103.35,103.66,24800.0
2016-06-22 15:00:00,103.75,103.89,103.24,103.41,23355.0,103.75,103.89,103.24,103.41,23355.0
2016-06-22 15:30:00,103.42,103.69,103.29,103.36,58748.0,103.42,103.69,103.29,103.36,58748.0
2016-06-23 09:30:00,104.35,104.35,102.92,103.61,31096.0,104.35,104.35,102.92,103.61,31096.0
2016-06-23 10:00:00,103.61,104.13,103.1,103.54,25776.0,103.61,104.13,103.1,103.54,25776.0
2016-06-23 10:30:00,103.44,103.98,103.16,103.87,28893.0,103.44,103.98,103.16,103.87,28893.0
2016-06-23 11:00:00,103.81,104.28,103.6,104.15,33842.0,103.81,104.28,103.6,104.15,33842.0
2016-06-23 11:30:00,104.21,104.51,104.03,104.22,16791.0,104.21,104.51,104.03,104.22,16791.0
2016-06-23 12:00:00,104.22,104.68,104.22,104.43,9000.0,104.22,104.68,104.22,104.43,9000.0
2016-06-23 12:30:00,104.43,104.53,104.11,104.25,12671.0,104.43,104.53,104.11,104.25,12671.0
2016-06-23 13:00:00,104.3,104.43,104.28,104.41,9537.0,104.3,104.43,104.28,104.41,9537.0
2016-06-23 13:30:00,104.41,104.55,104.31,104.34,16811.0,104.41,104.55,104.31,104.34,16811.0
2016-06-23 14:00:00,104.36,104.45,104.3,104.38,19954.0,104.36,104.45,104.3,104.38,19954.0
2016-06-23 14:30:00,104.39,104.56,104.32,104.43,13975.0,104.39,104.56,104.32,104.43,13975.0
2016-06-23 15:00:00,104.48,104.77,104.17,104.77,86619.0,104.48,104.77,104.17,104.77,86619.0
2016-06-23 15:30:00,104.79,105.4,104.68,105.28,94376.0,104.79,105.4,104.68,105.28,94376.0
2016-06-24 09:30:00,101.28,103.36,101.1,102.39,25287.0,101.28,103.36,101.1,102.39,25287.0
2016-06-24 10:00:00,102.81,103.62,102.51,103.06,49369.0,102.81,103.62,102.51,103.06,49369.0
2016-06-24 10:30:00,103.52,104.93,103.03,104.2,53560.0,103.52,104.93,103.03,104.2,53560.0
2016-06-24 11:00:00,104.4,104.56,103.81,104.05,21798.0,104.4,104.56,103.81,104.05,21798.0
2016-06-24 11:30:00,104.11,104.4,103.5,104.15,32074.0,104.11,104.4,103.5,104.15,32074.0
2016-06-24 12:00:00,104.21,104.25,103.39,103.39,30927.0,104.21,104.25,103.39,103.39,30927.0
2016-06-24 12:30:00,103.4,103.48,102.72,102.94,21214.0,103.4,103.48,102.72,102.94,21214.0
2016-06-24 13:00:00,102.86,103.08,102.71,102.94,17132.0,102.86,103.08,102.71,102.94,17132.0
2016-06-24 13:30:00,102.99,103.17,102.81,102.96,16426.0,102.99,103.17,102.81,102.96,16426.0
2016-06-24 14:00:00,102.97,103.17,102.6,102.62,28297.0,102.97,103.17,102.6,102.62,28297.0
2016-06-24 14:30:00,102.52,102.7,102.15,102.46,21690.0,102.52,102.7,102.15,102.46,21690.0
2016-06-24 15:00:00,102.49,102.71,101.96,102.16,37458.0,102.49,102.71,101.96,102.16,37458.0
2016-06-24 15:30:00,102.14,102.73,101.87,102.11,141461.0,102.14,102.73,101.87,102.11,141461.0
2016-06-27 09:30:00,101.46,102.57,100.62,100.9,33785.0,101.46,102.57,100.62,100.9,33785.0
2016-06-27 10:00:00,100.87,101.28,99.04,99.12,46034.0,100.87,101.28,99.04,99.12,46034.0
2016-06-27 10:30:00,99.14,99.46,98.05,98.05,55318.0,99.14,99.46,98.05,98.05,55318.0
2016-06-27 11:00:00,98.02,98.56,97.52,98.42,29064.0,98.02,98.56,97.52,98.42,29064.0
2016-06-27 11:30:00,98.43,99.54,98.28,99.45,26815.0,98.43,99.54,98.28,99.45,26815.0
2016-06-27 12:00:00,99.33,99.71,98.9,99.48,15352.0,99.33,99.71,98.9,99.48,15352.0
2016-06-27 12:30:00,99.52,99.71,99.11,99.48,12738.0,99.52,99.71,99.11,99.48,12738.0
2016-06-27 13:00:00,99.49,99.77,99.16,99.16,17775.0,99.49,99.77,99.16,99.16,17775.0
2016-06-27 13:30:00,99.13,99.3,98.51,98.71,12406.0,99.13,99.3,98.51,98.71,12406.0
2016-06-27 14:00:00,98.75,98.82,98.05,98.09,30988.0,98.75,98.82,98.05,98.09,30988.0
2016-06-27 14:30:00,98.1,98.45,98.1,98.23,35837.0,98.1,98.45,98.1,98.23,35837.0
2016-06-27 15:00:00,98.25,98.5,97.86,98.16,45206.0,98.25,98.5,97.86,98.16,45206.0
2016-06-27 15:30:00,98.12,98.94,98.05,98.33,175220.0,98.12,98.94,98.05,98.33,175220.0
2016-06-28 09:30:00,99.25,101.14,98.6,100.92,61035.0,99.25,101.14,98.6,100.92,61035.0
2016-06-28 10:00:00,101.08,101.13,100.28,100.58,49621.0,101.08,101.13,100.28,100.58,49621.0
2016-06-28 10:30:00,100.42,101.23,100.19,101.08,22518.0,100.42,101.23,100.19,101.08,22518.0
2016-06-28 11:00:00,101.15,101.6,100.85,100.97,18755.0,101.15,101.6,100.85,100.97,18755.0
2016-06-28 11:30:00,100.93,101.32,100.73,101.21,10612.0,100.93,101.32,100.73,101.21,10612.0
2016-06-28 12:00:00,101.25,101.37,100.77,100.8,7700.0,101.25,101.37,100.77,100.8,7700.0
2016-06-28 12:30:00,100.87,101.53,100.7,100.72,17112.0,100.87,101.53,100.7,100.72,17112.0
2016-06-28 13:00:00,100.71,101.15,100.46,101.05,29200.0,100.71,101.15,100.46,101.05,29200.0
2016-06-28 13:30:00,100.87,101.28,100.81,100.93,13414.0,100.87,101.28,100.81,100.93,13414.0
2016-06-28 14:00:00,100.97,101.12,100.65,100.9,11497.0,100.97,101.12,100.65,100.9,11497.0
2016-06-28 14:30:00,100.82,101.94,100.81,101.9,16615.0,100.82,101.94,100.81,101.9,16615.0
2016-06-28 15:00:00,101.79,102.0,101.19,101.35,23768.0,101.79,102.0,101.19,101.35,23768.0
2016-06-28 15:30:00,101.36,101.84,101.13,101.74,87052.0,101.36,101.84,101.13,101.74,87052.0
2016-06-29 09:30:00,102.95,104.88,100.7,103.36,23774.0,102.95,104.88,100.7,103.36,23774.0
2016-06-29 10:00:00,103.3,103.78,102.37,103.68,57277.0,103.3,103.78,102.37,103.68,57277.0
2016-06-29 10:30:00,103.7,104.0,102.56,102.9,41524.0,103.7,104.0,102.56,102.9,41524.0
2016-06-29 11:00:00,102.94,104.16,102.92,104.15,72036.0,102.94,104.16,102.92,104.15,72036.0
2016-06-29 11:30:00,104.04,104.25,103.35,103.59,15054.0,104.04,104.25,103.35,103.59,15054.0
2016-06-29 12:00:00,103.17,103.74,102.97,103.73,8536.0,103.17,103.74,102.97,103.73,8536.0
2016-06-29 12:30:00,103.67,103.67,102.78,102.78,14000.0,103.67,103.67,102.78,102.78,14000.0
2016-06-29 13:00:00,102.87,103.16,102.67,102.93,12847.0,102.87,103.16,102.67,102.93,12847.0
2016-06-29 13:30:00,102.88,103.19,102.87,103.04,11637.0,102.88,103.19,102.87,103.04,11637.0
2016-06-29 14:00:00,103.04,103.46,102.96,103.46,14046.0,103.04,103.46,102.96,103.46,14046.0
2016-06-29 14:30:00,103.47,103.71,103.21,103.44,14201.0,103.47,103.71,103.21,103.44,14201.0
2016-06-29 15:00:00,103.47,103.66,103.09,103.38,13842.0,103.47,103.66,103.09,103.38,13842.0
2016-06-29 15:30:00,103.35,103.55,103.2,103.53,105397.0,103.35,103.55,103.2,103.53,105397.0
2016-06-30 09:30:00,103.76,104.67,103.33,103.35,115534.0,103.76,104.67,103.33,103.35,115534.0
2016-06-30 10:00:00,103.62,104.37,103.3,104.05,84058.0,103.62,104.37,103.3,104.05,84058.0
2016-06-30 10:30:00,103.95,104.71,103.75,104.71,22016.0,103.95,104.71,103.75,104.71,22016.0
2016-06-30 11:00:00,104.68,105.62,104.54,105.62,16059.0,104.68,105.62,104.54,105.62,16059.0
2016-06-30 11:30:00,105.49,105.95,105.24,105.51,13390.0,105.49,105.95,105.24,105.51,13390.0
2016-06-30 12:00:00,105.6,105.77,105.37,105.72,13606.0,105.6,105.77,105.37,105.72,13606.0
2016-06-30 12:30:00,105.72,105.99,105.48,105.82,17657.0,105.72,105.99,105.48,105.82,17657.0
2016-06-30 13:00:00,105.95,106.09,105.56,105.74,26735.0,105.95,106.09,105.56,105.74,26735.0
2016-06-30 13:30:00,105.78,106.03,105.52,105.95,19887.0,105.78,106.03,105.52,105.95,19887.0
2016-06-30 14:00:00,105.94,106.08,105.63,105.63,16438.0,105.94,106.08,105.63,105.63,16438.0
2016-06-30 14:30:00,105.6,105.82,105.6,105.66,15830.0,105.6,105.82,105.6,105.66,15830.0
2016-06-30 15:00:00,105.71,105.75,105.26,105.66,17245.0,105.71,105.75,105.26,105.66,17245.0
2016-06-30 15:30:00,105.72,105.93,105.3,105.93,63544.0,105.72,105.93,105.3,105.93,63544.0
2016-07-01 09:30:00,106.27,107.15,105.33,106.84,44779.0,106.27,107.15,105.33,106.84,44779.0
2016-07-01 10:00:00,106.87,107.92,106.85,107.62,28014.0,106.87,107.92,106.85,107.62,28014.0
2016-07-01 10:30:00,107.57,107.95,107.3,107.73,47984.0,107.57,107.95,107.3,107.73,47984.0
2016-07-01 11:00:00,107.71,107.74,106.3,106.72,30389.0,107.71,107.74,106.3,106.72,30389.0
2016-07-01 11:30:00,106.73,107.11,106.33,106.99,25983.0,106.73,107.11,106.33,106.99,25983.0
2016-07-01 12:00:00,107.01,107.03,106.37,106.69,20964.0,107.01,107.03,106.37,106.69,20964.0
2016-07-01 12:30:00,106.59,107.06,106.49,107.0,22921.0,106.59,107.06,106.49,107.0,22921.0
2016-07-01 13:00:00,106.99,107.26,106.86,106.86,18404.0,106.99,107.26,106.86,106.86,18404.0
2016-07-01 13:30:00,106.85,107.04,106.54,106.92,17752.0,106.85,107.04,106.54,106.92,17752.0
2016-07-01 14:00:00,106.91,107.83,106.91,107.76,28736.0,106.91,107.83,106.91,107.76,28736.0
2016-07-01 14:30:00,107.76,108.39,107.75,108.31,33837.0,107.76,108.39,107.75,108.31,33837.0
2016-07-01 15:00:00,108.28,108.62,108.24,108.51,27624.0,108.28,108.62,108.24,108.51,27624.0
2016-07-01 15:30:00,108.5,109.04,108.42,108.82,93276.0,108.5,109.04,108.42,108.82,93276.0
2016-07-05 09:30:00,109.06,109.86,106.86,107.48,72303.0,109.06,109.86,106.86,107.48,72303.0
2016-07-05 10:00:00,107.57,107.77,106.46,107.53,29273.0,107.57,107.77,106.46,107.53,29273.0
2016-07-05 10:30:00,107.38,107.49,106.82,107.28,26203.0,107.38,107.49,106.82,107.28,26203.0
2016-07-05 11:00:00,107.34,107.67,107.01,107.67,27541.0,107.34,107.67,107.01,107.67,27541.0
2016-07-05 11:30:00,107.62,107.67,106.94,107.51,23459.0,107.62,107.67,106.94,107.51,23459.0
2016-07-05 12:00:00,107.6,107.67,107.22,107.63,32330.0,107.6,107.67,107.22,107.63,32330.0
2016-07-05 12:30:00,107.59,108.09,107.45,107.77,35663.0,107.59,108.09,107.45,107.77,35663.0
2016-07-05 13:00:00,107.76,107.85,107.46,107.75,19229.0,107.76,107.85,107.46,107.75,19229.0
2016-07-05 13:30:00,107.69,107.69,107.02,107.37,24282.0,107.69,107.69,107.02,107.37,24282.0
2016-07-05 14:00:00,107.37,107.83,107.3,107.67,18603.0,107.37,107.83,107.3,107.67,18603.0
2016-07-05 14:30:00,107.5,107.95,107.48,107.73,37026.0,107.5,107.95,107.48,107.73,37026.0
2016-07-05 15:00:00,107.72,108.02,107.55,107.95,26302.0,107.72,108.02,107.55,107.95,26302.0
2016-07-05 15:30:00,107.9,108.33,107.64,107.73,70880.0,107.9,108.33,107.64,107.73,70880.0
2016-07-06 09:30:00,107.6,108.02,106.26,107.92,56913.0,107.6,108.02,106.26,107.92,56913.0
2016-07-06 10:00:00,108.03,109.4,108.03,109.06,38298.0,108.03,109.4,108.03,109.06,38298.0
2016-07-06 10:30:00,109.06,109.98,108.62,109.58,17769.0,109.06,109.98,108.62,109.58,17769.0
2016-07-06 11:00:00,109.6,110.83,109.51,110.02,31826.0,109.6,110.83,109.51,110.02,31826.0
2016-07-06 11:30:00,110.08,110.35,109.52,109.88,25600.0,110.08,110.35,109.52,109.88,25600.0
2016-07-06 12:00:00,109.9,110.24,109.72,110.05,25691.0,109.9,110.24,109.72,110.05,25691.0
2016-07-06 12:30:00,110.02,110.21,109.84,110.02,14708.0,110.02,110.21,109.84,110.02,14708.0
2016-07-06 13:00:00,110.11,110.3,109.81,110.1,16443.0,110.11,110.3,109.81,110.1,16443.0
2016-07-06 13:30:00,110.22,110.28,109.68,109.75,11292.0,110.22,110.28,109.68,109.75,11292.0
2016-07-06 14:00:00,109.75,109.86,109.31,109.46,15884.0,109.75,109.86,109.31,109.46,15884.0
2016-07-06 14:30:00,109.45,110.27,109.43,110.05,14518.0,109.45,110.27,109.43,110.05,14518.0
2016-07-06 15:00:00,110.17,110.19,109.68,109.7,17026.0,110.17,110.19,109.68,109.7,17026.0
2016-07-06 15:30:00,109.78,110.26,109.68,110.18,113096.0,109.78,110.26,109.68,110.18,113096.0
2016-07-07 09:30:00,110.63,111.89,110.37,111.22,37515.0,110.63,111.89,110.37,111.22,37515.0
2016-07-07 10:00:00,111.08,111.17,110.42,110.79,31482.0,111.08,111.17,110.42,110.79,31482.0
2016-07-07 10:30:00,110.92,111.3,110.28,110.55,14881.0,110.92,111.3,110.28,110.55,14881.0
2016-07-07 11:00:00,110.4,110.58,109.77,110.07,20991.0,110.4,110.58,109.77,110.07,20991.0
2016-07-07 11:30:00,110.1,110.35,109.38,109.7,17600.0,110.1,110.35,109.38,109.7,17600.0
2016-07-07 12:00:00,109.7,109.76,109.07,109.45,14524.0,109.7,109.76,109.07,109.45,14524.0
2016-07-07 12:30:00,109.59,109.68,108.83,109.05,16165.0,109.59,109.68,108.83,109.05,16165.0
2016-07-07 13:00:00,109.08,109.83,108.97,109.56,13070.0,109.08,109.83,108.97,109.56,13070.0
2016-07-07 13:30:00,109.69,109.7,108.84,109.44,15460.0,109.69,109.7,108.84,109.44,15460.0
2016-07-07 14:00:00,109.42,109.7,108.84,109.64,24110.0,109.42,109.7,108.84,109.64,24110.0
2016-07-07 14:30:00,109.67,109.79,109.09,109.21,21934.0,109.67,109.79,109.09,109.21,21934.0
2016-07-07 15:00:00,109.45,109.96,108.98,109.61,21720.0,109.45,109.96,108.98,109.61,21720.0
2016-07-07 15:30:00,109.62,109.91,109.55,109.58,68069.0,109.62,109.91,109.55,109.58,68069.0
2016-07-08 09:30:00,109.44,110.73,109.38,110.49,24089.0,109.44,110.73,109.38,110.49,24089.0
2016-07-08 10:00:00,110.43,110.92,110.03,110.56,16400.0,110.43,110.92,110.03,110.56,16400.0
2016-07-08 10:30:00,110.44,111.35,110.44,111.26,17305.0,110.44,111.35,110.44,111.26,17305.0
2016-07-08 11:00:00,111.32,111.59,111.23,111.53,13075.0,111.32,111.59,111.23,111.53,13075.0
2016-07-08 11:30:00,111.43,111.52,111.21,111.37,43614.0,111.43,111.52,111.21,111.37,43614.0
2016-07-08 12:00:00,111.31,111.31,110.77,111.03,16657.0,111.31,111.31,110.77,111.03,16657.0
2016-07-08 12:30:00,111.06,111.08,110.73,110.95,54432.0,111.06,111.08,110.73,110.95,54432.0
2016-07-08 13:00:00,111.01,111.75,110.91,111.71,20092.0,111.01,111.75,110.91,111.71,20092.0
2016-07-08 13:30:00,111.74,111.81,111.37,111.39,18399.0,111.74,111.81,111.37,111.39,18399.0
2016-07-08 14:00:00,111.53,111.87,110.93,111.04,97275.0,111.53,111.87,110.93,111.04,97275.0
2016-07-08 14:30:00,111.1,111.53,110.92,111.29,57867.0,111.1,111.53,110.92,111.29,57867.0
2016-07-08 15:00:00,111.3,111.57,110.95,110.95,43664.0,111.3,111.57,110.95,110.95,43664.0
2016-07-08 15:30:00,110.99,111.3,110.66,111.1,94425.0,110.99,111.3,110.66,111.1,94425.0
2016-07-11 09:30:00,112.06,112.06,108.5,109.7,51848.0,112.06,112.06,108.5,109.7,51848.0
2016-07-11 10:00:00,109.82,110.29,109.29,109.65,36954.0,109.82,110.29,109.29,109.65,36954.0
2016-07-11 10:30:00,109.72,110.15,109.62,110.0,17377.0,109.72,110.15,109.62,110.0,17377.0
2016-07-11 11:00:00,110.06,110.14,109.76,109.82,26714.0,110.06,110.14,109.76,109.82,26714.0
2016-07-11 11:30:00,109.94,110.18,109.86,110.0,17661.0,109.94,110.18,109.86,110.0,17661.0
2016-07-11 12:00:00,110.06,110.6,110.0,110.6,15127.0,110.06,110.6,110.0,110.6,15127.0
2016-07-11 12:30:00,110.59,111.28,110.59,111.09,10750.0,110.59,111.28,110.59,111.09,10750.0
2016-07-11 13:00:00,111.1,111.28,111.0,111.22,6819.0,111.1,111.28,111.0,111.22,6819.0
2016-07-11 13:30:00,111.25,111.44,111.13,111.25,12723.0,111.25,111.44,111.13,111.25,12723.0
2016-07-11 14:00:00,111.41,111.57,111.33,111.33,13778.0,111.41,111.57,111.33,111.33,13778.0
2016-07-11 14:30:00,111.33,111.53,111.01,111.06,37326.0,111.33,111.53,111.01,111.06,37326.0
2016-07-11 15:00:00,111.05,111.12,110.86,110.86,25421.0,111.05,111.12,110.86,110.86,25421.0
2016-07-11 15:30:00,110.81,111.06,110.06,110.23,118364.0,110.81,111.06,110.06,110.23,118364.0
2016-07-12 09:30:00,111.2,112.25,110.21,112.25,35966.0,111.2,112.25,110.21,112.25,35966.0
2016-07-12 10:00:00,112.2,113.21,112.13,112.97,51311.0,112.2,113.21,112.13,112.97,51311.0
2016-07-12 10:30:00,113.01,113.43,112.77,113.08,61074.0,113.01,113.43,112.77,113.08,61074.0
2016-07-12 11:00:00,113.07,113.62,112.97,113.18,35234.0,113.07,113.62,112.97,113.18,35234.0
2016-07-12 11:30:00,113.28,113.65,113.26,113.43,18229.0,113.28,113.65,113.26,113.43,18229.0
2016-07-12 12:00:00,113.42,113.77,113.25,113.61,11601.0,113.42,113.77,113.25,113.61,11601.0
2016-07-12 12:30:00,113.65,113.73,113.12,113.5,17438.0,113.65,113.73,113.12,113.5,17438.0
2016-07-12 13:00:00,113.5,113.65,113.39,113.6,13526.0,113.5,113.65,113.39,113.6,13526.0
2016-07-12 13:30:00,113.59,113.6,113.21,113.38,25078.0,113.59,113.6,113.21,113.38,25078.0
2016-07-12 14:00:00,113.41,113.57,113.33,113.34,24141.0,113.41,113.57,113.33,113.34,24141.0
2016-07-12 14:30:00,113.37,113.77,113.33,113.46,28341.0,113.37,113.77,113.33,113.46,28341.0
2016-07-12 15:00:00,113.47,113.61,113.28,113.36,25227.0,113.47,113.61,113.28,113.36,25227.0
2016-07-12 15:30:00,113.39,113.45,112.76,112.94,82037.0,113.39,113.45,112.76,112.94,82037.0
2016-07-13 09:30:00,113.44,113.44,111.17,111.46,69770.0,113.44,113.44,111.17,111.46,69770.0
2016-07-13 10:00:00,111.56,111.6,110.14,110.41,51484.0,111.56,111.6,110.14,110.41,51484.0
2016-07-13 10:30:00,110.36,110.68,110.09,110.32,21834.0,110.36,110.68,110.09,110.32,21834.0
2016-07-13 11:00:00,110.38,110.65,108.6,108.64,53490.0,110.38,110.65,108.6,108.64,53490.0
2016-07-13 11:30:00,108.64,109.44,108.4,109.34,22595.0,108.64,109.44,108.4,109.34,22595.0
2016-07-13 12:00:00,109.47,109.81,109.27,109.74,33838.0,109.47,109.81,109.27,109.74,33838.0
2016-07-13 12:30:00,109.57,109.77,109.35,109.54,17641.0,109.57,109.77,109.35,109.54,17641.0
2016-07-13 13:00:00,109.6,109.98,109.55,109.71,24295.0,109.6,109.98,109.55,109.71,24295.0
2016-07-13 13:30:00,109.71,109.95,109.47,109.54,24572.0,109.71,109.95,109.47,109.54,24572.0
2016-07-13 14:00:00,109.67,109.96,109.39,109.77,14241.0,109.67,109.96,109.39,109.77,14241.0
2016-07-13 14:30:00,109.93,109.94,109.73,109.77,13875.0,109.93,109.94,109.73,109.77,13875.0
2016-07-13 15:00:00,109.86,109.98,109.59,109.66,22413.0,109.86,109.98,109.59,109.66,22413.0
2016-07-13 15:30:00,109.65,109.77,109.19,109.24,67729.0,109.65,109.77,109.19,109.24,67729.0
2016-07-14 09:30:00,110.58,110.62,109.36,109.91,13482.0,110.58,110.62,109.36,109.91,13482.0
2016-07-14 10:00:00,109.94,110.4,109.64,110.06,30672.0,109.94,110.4,109.64,110.06,30672.0
2016-07-14 10:30:00,109.93,110.17,109.82,109.9,26015.0,109.93,110.17,109.82,109.9,26015.0
2016-07-14 11:00:00,109.85,110.33,109.56,109.77,16308.0,109.85,110.33,109.56,109.77,16308.0
2016-07-14 11:30:00,109.69,109.86,109.18,109.81,15676.0,109.69,109.86,109.18,109.81,15676.0
2016-07-14 12:00:00,109.81,109.95,109.76,109.85,7199.0,109.81,109.95,109.76,109.85,7199.0
2016-07-14 12:30:00,109.85,110.1,109.85,109.92,23133.0,109.85,110.1,109.85,109.92,23133.0
2016-07-14 13:00:00,109.91,110.25,109.62,109.93,36859.0,109.91,110.25,109.62,109.93,36859.0
2016-07-14 13:30:00,109.91,110.43,109.9,110.3,21160.0,109.91,110.43,109.9,110.3,21160.0
2016-07-14 14:00:00,110.33,110.58,110.12,110.56,21088.0,110.33,110.58,110.12,110.56,21088.0
2016-07-14 14:30:00,110.54,110.73,110.51,110.59,22320.0,110.54,110.73,110.51,110.59,22320.0
2016-07-14 15:00:00,110.62,110.94,110.62,110.81,24668.0,110.62,110.94,110.62,110.81,24668.0
2016-07-14 15:30:00,110.8,110.85,110.03,110.26,68051.0,110.8,110.85,110.03,110.26,68051.0
2016-07-15 09:30:00,111.0,111.68,110.25,111.09,23577.0,111.0,111.68,110.25,111.09,23577.0
2016-07-15 10:00:00,111.32,111.76,111.03,111.38,23472.0,111.32,111.76,111.03,111.38,23472.0
2016-07-15 10:30:00,111.52,112.55,111.51,111.87,19376.0,111.52,112.55,111.51,111.87,19376.0
2016-07-15 11:00:00,111.8,111.97,110.44,110.57,34497.0,111.8,111.97,110.44,110.57,34497.0
2016-07-15 11:30:00,110.62,111.73,110.41,111.58,27270.0,110.62,111.73,110.41,111.58,27270.0
2016-07-15 12:00:00,111.36,111.84,111.3,111.44,13104.0,111.36,111.84,111.3,111.44,13104.0
2016-07-15 12:30:00,111.53,111.7,111.41,111.48,13925.0,111.53,111.7,111.41,111.48,13925.0
2016-07-15 13:00:00,111.53,111.65,111.1,111.1,15776.0,111.53,111.65,111.1,111.1,15776.0
2016-07-15 13:30:00,111.17,111.52,110.99,111.24,18109.0,111.17,111.52,110.99,111.24,18109.0
2016-07-15 14:00:00,111.23,111.29,110.77,111.12,15573.0,111.23,111.29,110.77,111.12,15573.0
2016-07-15 14:30:00,111.11,111.13,110.91,111.02,18971.0,111.11,111.13,110.91,111.02,18971.0
2016-07-15 15:00:00,111.06,111.06,110.63,110.9,36140.0,111.06,111.06,110.63,110.9,36140.0
2016-07-15 15:30:00,110.92,111.11,110.73,110.75,66524.0,110.92,111.11,110.73,110.75,66524.0
2016-07-18 09:30:00,111.01,111.43,110.4,110.98,17390.0,111.01,111.43,110.4,110.98,17390.0
2016-07-18 10:00:00,110.87,111.26,110.68,111.19,16230.0,110.87,111.26,110.68,111.19,16230.0
2016-07-18 10:30:00,111.31,111.47,111.07,111.35,9220.0,111.31,111.47,111.07,111.35,9220.0
2016-07-18 11:00:00,111.42,112.06,111.32,111.58,20062.0,111.42,112.06,111.32,111.58,20062.0
2016-07-18 11:30:00,111.6,111.61,111.06,111.19,24020.0,111.6,111.61,111.06,111.19,24020.0
2016-07-18 12:00:00,111.24,111.28,110.01,110.42,36386.0,111.24,111.28,110.01,110.42,36386.0
2016-07-18 12:30:00,110.38,110.44,110.03,110.04,8602.0,110.38,110.44,110.03,110.04,8602.0
2016-07-18 13:00:00,110.09,110.32,110.03,110.32,11634.0,110.09,110.32,110.03,110.32,11634.0
2016-07-18 13:30:00,110.38,110.48,110.27,110.48,9626.0,110.38,110.48,110.27,110.48,9626.0
2016-07-18 14:00:00,110.51,110.62,110.32,110.59,17141.0,110.51,110.62,110.32,110.59,17141.0
2016-07-18 14:30:00,110.59,110.88,110.53,110.87,16517.0,110.59,110.88,110.53,110.87,16517.0
2016-07-18 15:00:00,110.89,110.89,110.58,110.59,21473.0,110.89,110.89,110.58,110.59,21473.0
2016-07-18 15:30:00,110.55,111.06,110.55,110.8,50017.0,110.55,111.06,110.55,110.8,50017.0
2016-07-19 09:30:00,111.07,112.03,111.07,111.15,18405.0,111.07,112.03,111.07,111.15,18405.0
2016-07-19 10:00:00,111.14,111.21,110.26,110.42,15369.0,111.14,111.21,110.26,110.42,15369.0
2016-07-19 10:30:00,110.4,110.54,110.01,110.53,22371.0,110.4,110.54,110.01,110.53,22371.0
2016-07-19 11:00:00,110.52,111.09,110.46,110.76,18933.0,110.52,111.09,110.46,110.76,18933.0
2016-07-19 11:30:00,110.75,110.97,110.47,110.69,11210.0,110.75,110.97,110.47,110.69,11210.0
2016-07-19 12:00:00,110.5,110.58,110.32,110.43,9316.0,110.5,110.58,110.32,110.43,9316.0
2016-07-19 12:30:00,110.41,110.7,110.28,110.45,18862.0,110.41,110.7,110.28,110.45,18862.0
2016-07-19 13:00:00,110.41,110.42,109.8,109.87,39214.0,110.41,110.42,109.8,109.87,39214.0
2016-07-19 13:30:00,109.8,110.29,109.71,110.29,33710.0,109.8,110.29,109.71,110.29,33710.0
2016-07-19 14:00:00,110.26,110.95,110.23,110.93,17161.0,110.26,110.95,110.23,110.93,17161.0
2016-07-19 14:30:00,110.8,111.05,110.74,111.01,24307.0,110.8,111.05,110.74,111.01,24307.0
2016-07-19 15:00:00,110.96,111.01,110.83,110.93,26882.0,110.96,111.01,110.83,110.93,26882.0
2016-07-19 15:30:00,110.94,111.14,110.79,110.84,50647.0,110.94,111.14,110.79,110.84,50647.0
2016-07-20 09:30:00,112.0,113.68,111.77,113.48,77684.0,112.0,113.68,111.77,113.48,77684.0
2016-07-20 10:00:00,113.37,113.55,112.74,113.04,42042.0,113.37,113.55,112.74,113.04,42042.0
2016-07-20 10:30:00,113.03,113.79,113.03,113.79,40626.0,113.03,113.79,113.03,113.79,40626.0
2016-07-20 11:00:00,113.8,114.4,113.61,114.4,37596.0,113.8,114.4,113.61,114.4,37596.0
2016-07-20 11:30:00,114.35,114.67,114.27,114.53,50023.0,114.35,114.67,114.27,114.53,50023.0
2016-07-20 12:00:00,114.42,114.86,114.41,114.68,26850.0,114.42,114.86,114.41,114.68,26850.0
2016-07-20 12:30:00,114.6,114.78,113.93,113.99,42004.0,114.6,114.78,113.93,113.99,42004.0
2016-07-20 13:00:00,113.99,114.55,113.84,114.48,57462.0,113.99,114.55,113.84,114.48,57462.0
2016-07-20 13:30:00,114.47,114.66,114.43,114.47,19614.0,114.47,114.66,114.43,114.47,19614.0
2016-07-20 14:00:00,114.51,114.77,114.47,114.52,16219.0,114.51,114.77,114.47,114.52,16219.0
2016-07-20 14:30:00,114.59,115.1,114.56,115.02,33028.0,114.59,115.1,114.56,115.02,33028.0
2016-07-20 15:00:00,114.98,115.05,114.85,114.87,31834.0,114.98,115.05,114.85,114.87,31834.0
2016-07-20 15:30:00,114.91,115.12,114.82,114.82,55973.0,114.91,115.12,114.82,114.82,55973.0
2016-07-21 09:30:00,115.25,115.87,112.9,113.06,81178.0,115.25,115.87,112.9,113.06,81178.0
2016-07-21 10:00:00,113.14,113.42,112.74,112.99,48853.0,113.14,113.42,112.74,112.99,48853.0
2016-07-21 10:30:00,112.97,113.09,112.53,112.83,43815.0,112.97,113.09,112.53,112.83,43815.0
2016-07-21 11:00:00,112.88,113.15,112.59,112.88,31000.0,112.88,113.15,112.59,112.88,31000.0
2016-07-21 11:30:00,112.79,112.79,112.07,112.54,32713.0,112.79,112.79,112.07,112.54,32713.0
2016-07-21 12:00:00,112.5,112.61,112.24,112.34,27390.0,112.5,112.61,112.24,112.34,27390.0
2016-07-21 12:30:00,112.45,112.45,111.92,112.11,17219.0,112.45,112.45,111.92,112.11,17219.0
2016-07-21 13:00:00,112.11,112.78,112.09,112.78,11052.0,112.11,112.78,112.09,112.78,11052.0
2016-07-21 13:30:00,112.74,112.89,112.51,112.57,12111.0,112.74,112.89,112.51,112.57,12111.0
2016-07-21 14:00:00,112.58,112.81,112.41,112.56,23728.0,112.58,112.81,112.41,112.56,23728.0
2016-07-21 14:30:00,112.58,112.75,112.43,112.6,9500.0,112.58,112.75,112.43,112.6,9500.0
2016-07-21 15:00:00,112.52,112.56,111.83,112.19,17900.0,112.52,112.56,111.83,112.19,17900.0
2016-07-21 15:30:00,112.2,112.64,112.12,112.47,53733.0,112.2,112.64,112.12,112.47,53733.0
2016-07-22 09:30:00,113.0,113.43,111.61,111.85,24686.0,113.0,113.43,111.61,111.85,24686.0
2016-07-22 10:00:00,112.07,112.62,111.7,111.87,34595.0,112.07,112.62,111.7,111.87,34595.0
2016-07-22 10:30:00,111.99,112.36,111.65,112.36,29843.0,111.99,112.36,111.65,112.36,29843.0
2016-07-22 11:00:00,112.27,112.27,111.9,112.09,25354.0,112.27,112.27,111.9,112.09,25354.0
2016-07-22 11:30:00,112.14,112.65,112.04,112.64,18764.0,112.14,112.65,112.04,112.64,18764.0
2016-07-22 12:00:00,112.6,112.75,112.15,112.29,30689.0,112.6,112.75,112.15,112.29,30689.0
2016-07-22 12:30:00,112.35,112.38,112.15,112.2,7154.0,112.35,112.38,112.15,112.2,7154.0
2016-07-22 13:00:00,112.09,112.2,111.93,112.11,14462.0,112.09,112.2,111.93,112.11,14462.0
2016-07-22 13:30:00,112.11,112.2,111.93,112.17,13835.0,112.11,112.2,111.93,112.17,13835.0
2016-07-22 14:00:00,112.2,112.29,111.95,112.07,9290.0,112.2,112.29,111.95,112.07,9290.0
2016-07-22 14:30:00,112.02,112.02,111.8,111.89,23490.0,112.02,112.02,111.8,111.89,23490.0
2016-07-22 15:00:00,111.86,112.09,111.82,111.97,33887.0,111.86,112.09,111.82,111.97,33887.0
2016-07-22 15:30:00,111.97,111.97,111.29,111.46,79579.0,111.97,111.97,111.29,111.46,79579.0
2016-07-25 09:30:00,111.65,111.92,110.72,111.44,28136.0,111.65,111.92,110.72,111.44,28136.0
2016-07-25 10:00:00,111.3,112.0,110.75,111.44,28857.0,111.3,112.0,110.75,111.44,28857.0
2016-07-25 10:30:00,111.42,112.0,111.15,112.0,28556.0,111.42,112.0,111.15,112.0,28556.0
2016-07-25 11:00:00,112.0,112.16,111.63,112.07,22017.0,112.0,112.16,111.63,112.07,22017.0
2016-07-25 11:30:00,112.12,112.5,112.1,112.25,30713.0,112.12,112.5,112.1,112.25,30713.0
2016-07-25 12:00:00,112.36,112.37,111.53,111.66,10909.0,112.36,112.37,111.53,111.66,10909.0
2016-07-25 12:30:00,111.62,112.0,111.59,112.0,31545.0,111.62,112.0,111.59,112.0,31545.0
2016-07-25 13:00:00,112.01,112.2,112.01,112.18,30886.0,112.01,112.2,112.01,112.18,30886.0
2016-07-25 13:30:00,112.18,112.27,112.0,112.06,27825.0,112.18,112.27,112.0,112.06,27825.0
2016-07-25 14:00:00,112.1,112.23,111.97,112.11,9507.0,112.1,112.23,111.97,112.11,9507.0
2016-07-25 14:30:00,112.12,112.38,112.04,112.32,9258.0,112.12,112.38,112.04,112.32,9258.0
2016-07-25 15:00:00,112.33,112.43,112.05,112.21,15439.0,112.33,112.43,112.05,112.21,15439.0
2016-07-25 15:30:00,112.19,112.3,111.99,112.19,31305.0,112.19,112.3,111.99,112.19,31305.0
2016-07-26 09:30:00,111.75,112.74,111.57,112.17,20839.0,111.75,112.74,111.57,112.17,20839.0
2016-07-26 10:00:00,112.33,112.85,112.06,112.61,23945.0,112.33,112.85,112.06,112.61,23945.0
2016-07-26 10:30:00,112.68,113.13,112.41,112.57,31051.0,112.68,113.13,112.41,112.57,31051.0
2016-07-26 11:00:00,112.56,112.57,112.11,112.34,14877.0,112.56,112.57,112.11,112.34,14877.0
2016-07-26 11:30:00,112.23,113.17,112.23,113.01,13244.0,112.23,113.17,112.23,113.01,13244.0
2016-07-26 12:00:00,113.05,113.19,112.46,112.64,12987.0,113.05,113.19,112.46,112.64,12987.0
2016-07-26 12:30:00,112.59,112.62,112.2,112.39,9416.0,112.59,112.62,112.2,112.39,9416.0
2016-07-26 13:00:00,112.32,112.49,111.85,112.0,21073.0,112.32,112.49,111.85,112.0,21073.0
2016-07-26 13:30:00,112.0,112.35,111.97,112.05,13327.0,112.0,112.35,111.97,112.05,13327.0
2016-07-26 14:00:00,112.0,112.17,111.76,112.0,20615.0,112.0,112.17,111.76,112.0,20615.0
2016-07-26 14:30:00,112.06,112.38,111.97,112.19,15864.0,112.06,112.38,111.97,112.19,15864.0
2016-07-26 15:00:00,112.32,112.68,112.24,112.68,11613.0,112.32,112.68,112.24,112.68,11613.0
2016-07-26 15:30:00,112.62,112.71,112.27,112.46,50067.0,112.62,112.71,112.27,112.46,50067.0
2016-07-27 09:30:00,112.52,113.26,112.46,113.09,27640.0,112.52,113.26,112.46,113.09,27640.0
2016-07-27 10:00:00,113.03,113.06,112.01,112.14,27785.0,113.03,113.06,112.01,112.14,27785.0
2016-07-27 10:30:00,112.08,112.12,111.19,112.06,37146.0,112.08,112.12,111.19,112.06,37146.0
2016-07-27 11:00:00,112.0,112.54,111.88,112.34,26347.0,112.0,112.54,111.88,112.34,26347.0
2016-07-27 11:30:00,112.39,113.46,112.39,113.42,43163.0,112.39,113.46,112.39,113.42,43163.0
2016-07-27 12:00:00,113.4,113.71,113.3,113.69,19600.0,113.4,113.71,113.3,113.69,19600.0
2016-07-27 12:30:00,113.68,113.78,113.29,113.38,13066.0,113.68,113.78,113.29,113.38,13066.0
2016-07-27 13:00:00,113.41,113.57,113.25,113.36,9846.0,113.41,113.57,113.25,113.36,9846.0
2016-07-27 13:30:00,113.24,113.57,113.24,113.49,13097.0,113.24,113.57,113.24,113.49,13097.0
2016-07-27 14:00:00,113.41,113.57,113.08,113.1,40997.0,113.41,113.57,113.08,113.1,40997.0
2016-07-27 14:30:00,113.13,113.5,113.13,113.39,37430.0,113.13,113.5,113.13,113.39,37430.0
2016-07-27 15:00:00,113.4,114.12,113.38,113.89,22953.0,113.4,114.12,113.38,113.89,22953.0
2016-07-27 15:30:00,113.92,113.96,112.95,113.14,96893.0,113.92,113.96,112.95,113.14,96893.0
2016-07-28 09:30:00,114.01,116.48,112.73,114.51,124060.0,114.01,116.48,112.73,114.51,124060.0
2016-07-28 10:00:00,114.52,115.27,113.52,113.74,58960.0,114.52,115.27,113.52,113.74,58960.0
2016-07-28 10:30:00,113.63,115.53,113.23,115.14,56026.0,113.63,115.53,113.23,115.14,56026.0
2016-07-28 11:00:00,115.25,116.3,115.02,116.3,34626.0,115.25,116.3,115.02,116.3,34626.0
2016-07-28 11:30:00,116.28,117.86,116.08,117.37,49423.0,116.28,117.86,116.08,117.37,49423.0
2016-07-28 12:00:00,117.3,118.98,117.2,118.98,64281.0,117.3,118.98,117.2,118.98,64281.0
2016-07-28 12:30:00,118.84,118.98,118.07,118.36,59371.0,118.84,118.98,118.07,118.36,59371.0
2016-07-28 13:00:00,118.44,118.97,118.17,118.75,28198.0,118.44,118.97,118.17,118.75,28198.0
2016-07-28 13:30:00,118.86,119.57,118.46,119.21,37018.0,118.86,119.57,118.46,119.21,37018.0
2016-07-28 14:00:00,119.28,119.29,118.62,118.99,46046.0,119.28,119.29,118.62,118.99,46046.0
2016-07-28 14:30:00,119.0,119.55,118.99,119.53,37569.0,119.0,119.55,118.99,119.53,37569.0
2016-07-28 15:00:00,119.49,119.89,119.27,119.87,60803.0,119.49,119.89,119.27,119.87,60803.0
2016-07-28 15:30:00,119.86,119.92,118.9,118.99,132296.0,119.86,119.92,118.9,118.99,132296.0
2016-07-29 09:30:00,118.97,120.24,118.18,119.54,126097.0,118.97,120.24,118.18,119.54,126097.0
2016-07-29 10:00:00,119.46,119.98,119.11,119.93,56072.0,119.46,119.98,119.11,119.93,56072.0
2016-07-29 10:30:00,119.95,120.74,119.79,120.61,49090.0,119.95,120.74,119.79,120.61,49090.0
2016-07-29 11:00:00,120.65,121.05,120.33,120.81,42374.0,120.65,121.05,120.33,120.81,42374.0
2016-07-29 11:30:00,120.85,121.62,120.85,121.5,73082.0,120.85,121.62,120.85,121.5,73082.0
2016-07-29 12:00:00,121.51,121.79,121.34,121.46,33118.0,121.51,121.79,121.34,121.46,33118.0
2016-07-29 12:30:00,121.47,121.83,121.3,121.49,27165.0,121.47,121.83,121.3,121.49,27165.0
2016-07-29 13:00:00,121.46,122.09,121.36,122.0,48602.0,121.46,122.09,121.36,122.0,48602.0
2016-07-29 13:30:00,121.97,122.23,121.84,121.87,36576.0,121.97,122.23,121.84,121.87,36576.0
2016-07-29 14:00:00,121.82,121.82,120.83,120.87,34023.0,121.82,121.82,120.83,120.87,34023.0
2016-07-29 14:30:00,120.93,121.11,120.61,121.1,31476.0,120.93,121.11,120.61,121.1,31476.0
2016-07-29 15:00:00,121.09,121.09,120.41,120.77,35466.0,121.09,121.09,120.41,120.77,35466.0
2016-07-29 15:30:00,120.78,121.16,120.6,120.99,82555.0,120.78,121.16,120.6,120.99,82555.0
2016-08-01 09:30:00,121.01,123.3,121.01,123.0,60906.0,121.01,123.3,121.01,123.0,60906.0
2016-08-01 10:00:00,123.24,124.99,122.77,124.99,73387.0,123.24,124.99,122.77,124.99,73387.0
2016-08-01 10:30:00,124.86,125.25,124.54,125.16,88009.0,124.86,125.25,124.54,125.16,88009.0
2016-08-01 11:00:00,125.05,126.31,125.05,126.3,66669.0,125.05,126.31,125.05,126.3,66669.0
2016-08-01 11:30:00,126.32,126.65,125.48,125.77,79601.0,126.32,126.65,125.48,125.77,79601.0
2016-08-01 12:00:00,125.83,125.88,124.93,125.28,59001.0,125.83,125.88,124.93,125.28,59001.0
2016-08-01 12:30:00,125.23,125.57,125.05,125.48,28584.0,125.23,125.57,125.05,125.48,28584.0
2016-08-01 13:00:00,125.4,125.64,125.02,125.64,58200.0,125.4,125.64,125.02,125.64,58200.0
2016-08-01 13:30:00,125.65,126.05,125.27,125.6,47074.0,125.65,126.05,125.27,125.6,47074.0
2016-08-01 14:00:00,125.61,125.86,125.38,125.81,50496.0,125.61,125.86,125.38,125.81,50496.0
2016-08-01 14:30:00,125.84,125.86,125.19,125.25,47035.0,125.84,125.86,125.19,125.25,47035.0
2016-08-01 15:00:00,125.15,125.59,124.8,125.22,76752.0,125.15,125.59,124.8,125.22,76752.0
2016-08-01 15:30:00,125.21,125.27,124.84,125.08,100640.0,125.21,125.27,124.84,125.08,100640.0
2016-08-02 09:30:00,124.82,126.98,124.77,126.1,76331.0,124.82,126.98,124.77,126.1,76331.0
2016-08-02 10:00:00,126.32,126.32,124.91,125.6,71768.0,126.32,126.32,124.91,125.6,71768.0
2016-08-02 10:30:00,125.62,126.04,124.32,124.4,49551.0,125.62,126.04,124.32,124.4,49551.0
2016-08-02 11:00:00,124.32,124.91,124.11,124.91,38475.0,124.32,124.91,124.11,124.91,38475.0
2016-08-02 11:30:00,124.88,125.4,124.75,125.04,44670.0,124.88,125.4,124.75,125.04,44670.0
2016-08-02 12:00:00,124.99,125.22,124.93,124.98,38540.0,124.99,125.22,124.93,124.98,38540.0
2016-08-02 12:30:00,124.98,125.15,124.94,125.06,40163.0,124.98,125.15,124.94,125.06,40163.0
2016-08-02 13:00:00,125.07,125.15,124.83,125.04,27216.0,125.07,125.15,124.83,125.04,27216.0
2016-08-02 13:30:00,124.98,125.34,124.93,125.2,32933.0,124.98,125.34,124.93,125.2,32933.0
2016-08-02 14:00:00,125.19,125.3,125.0,125.12,22711.0,125.19,125.3,125.0,125.12,22711.0
2016-08-02 14:30:00,125.1,127.01,125.02,126.06,61653.0,125.1,127.01,125.02,126.06,61653.0
2016-08-02 15:00:00,126.04,126.6,125.63,125.66,50881.0,126.04,126.6,125.63,125.66,50881.0
2016-08-02 15:30:00,125.66,126.3,125.59,125.85,95888.0,125.66,126.3,125.59,125.85,95888.0
2016-08-03 09:30:00,126.05,126.36,125.05,125.76,29746.0,126.05,126.36,125.05,125.76,29746.0
2016-08-03 10:00:00,125.51,125.69,124.15,124.19,25042.0,125.51,125.69,124.15,124.19,25042.0
2016-08-03 10:30:00,124.33,124.86,124.08,124.63,27069.0,124.33,124.86,124.08,124.63,27069.0
2016-08-03 11:00:00,124.68,125.15,124.68,125.15,13005.0,124.68,125.15,124.68,125.15,13005.0
2016-08-03 11:30:00,125.12,125.12,124.54,124.76,10690.0,125.12,125.12,124.54,124.76,10690.0
2016-08-03 12:00:00,124.75,124.9,124.14,124.36,19638.0,124.75,124.9,124.14,124.36,19638.0
2016-08-03 12:30:00,124.42,124.62,124.29,124.5,16831.0,124.42,124.62,124.29,124.5,16831.0
2016-08-03 13:00:00,124.57,124.98,124.53,124.81,13490.0,124.57,124.98,124.53,124.81,13490.0
2016-08-03 13:30:00,124.93,125.09,124.68,124.76,18170.0,124.93,125.09,124.68,124.76,18170.0
2016-08-03 14:00:00,124.71,124.78,124.04,124.04,30467.0,124.71,124.78,124.04,124.04,30467.0
2016-08-03 14:30:00,124.07,124.43,123.95,124.13,32829.0,124.07,124.43,123.95,124.13,32829.0
2016-08-03 15:00:00,124.13,125.0,124.1,124.85,56380.0,124.13,125.0,124.1,124.85,56380.0
2016-08-03 15:30:00,124.95,125.09,124.7,124.87,68479.0,124.95,125.09,124.7,124.87,68479.0
2016-08-04 09:30:00,125.29,126.48,125.0,125.17,25137.0,125.29,126.48,125.0,125.17,25137.0
2016-08-04 10:00:00,124.86,125.74,124.54,125.56,21237.0,124.86,125.74,124.54,125.56,21237.0
2016-08-04 10:30:00,125.51,126.07,125.32,125.5,96041.0,125.51,126.07,125.32,125.5,96041.0
2016-08-04 11:00:00,125.5,125.79,125.25,125.5,35220.0,125.5,125.79,125.25,125.5,35220.0
2016-08-04 11:30:00,125.54,126.09,125.54,126.0,37338.0,125.54,126.09,125.54,126.0,37338.0
2016-08-04 12:00:00,126.01,126.34,125.83,125.95,21821.0,126.01,126.34,125.83,125.95,21821.0
2016-08-04 12:30:00,125.95,126.17,125.72,125.72,14572.0,125.95,126.17,125.72,125.72,14572.0
2016-08-04 13:00:00,125.72,126.01,125.69,125.91,14139.0,125.72,126.01,125.69,125.91,14139.0
2016-08-04 13:30:00,125.92,126.27,125.92,126.19,16435.0,125.92,126.27,125.92,126.19,16435.0
2016-08-04 14:00:00,126.16,126.18,125.56,125.89,25848.0,126.16,126.18,125.56,125.89,25848.0
2016-08-04 14:30:00,125.86,126.23,125.74,126.18,27479.0,125.86,126.23,125.74,126.18,27479.0
2016-08-04 15:00:00,126.17,126.18,125.69,125.82,32031.0,126.17,126.18,125.69,125.82,32031.0
2016-08-04 15:30:00,125.85,126.0,125.21,125.48,92911.0,125.85,126.0,125.21,125.48,92911.0
2016-08-05 09:30:00,126.03,126.8,125.21,126.75,24702.0,126.03,126.8,125.21,126.75,24702.0
2016-08-05 10:00:00,126.7,126.7,126.09,126.09,24820.0,126.7,126.7,126.09,126.09,24820.0
2016-08-05 10:30:00,126.17,126.17,125.57,125.63,19410.0,126.17,126.17,125.57,125.63,19410.0
2016-08-05 11:00:00,125.63,126.1,125.58,125.88,16277.0,125.63,126.1,125.58,125.88,16277.0
2016-08-05 11:30:00,125.93,126.1,125.46,125.93,27295.0,125.93,126.1,125.46,125.93,27295.0
2016-08-05 12:00:00,126.02,126.09,125.59,125.59,12869.0,126.02,126.09,125.59,125.59,12869.0
2016-08-05 12:30:00,125.59,126.12,125.59,125.78,13515.0,125.59,126.12,125.59,125.78,13515.0
2016-08-05 13:00:00,125.89,125.98,125.71,125.73,10103.0,125.89,125.98,125.71,125.73,10103.0
2016-08-05 13:30:00,125.86,125.86,125.52,125.65,9453.0,125.86,125.86,125.52,125.65,9453.0
2016-08-05 14:00:00,125.62,125.95,125.62,125.71,11428.0,125.62,125.95,125.62,125.71,11428.0
2016-08-05 14:30:00,125.75,125.85,125.69,125.79,11229.0,125.75,125.85,125.69,125.79,11229.0
2016-08-05 15:00:00,125.73,125.79,125.15,125.38,22211.0,125.73,125.79,125.15,125.38,22211.0
2016-08-05 15:30:00,125.38,125.49,125.2,125.21,65603.0,125.38,125.49,125.2,125.21,65603.0
2016-08-08 09:30:00,125.75,126.34,124.84,125.55,18378.0,125.75,126.34,124.84,125.55,18378.0
2016-08-08 10:00:00,125.63,125.74,124.69,124.95,15657.0,125.63,125.74,124.69,124.95,15657.0
2016-08-08 10:30:00,125.1,125.42,124.77,124.92,9337.0,125.1,125.42,124.77,124.92,9337.0
2016-08-08 11:00:00,124.89,125.55,124.89,125.15,11530.0,124.89,125.55,124.89,125.15,11530.0
2016-08-08 11:30:00,125.05,125.43,124.81,125.16,8601.0,125.05,125.43,124.81,125.16,8601.0
2016-08-08 12:00:00,125.12,125.46,124.98,125.46,7553.0,125.12,125.46,124.98,125.46,7553.0
2016-08-08 12:30:00,125.29,125.81,125.29,125.66,18366.0,125.29,125.81,125.29,125.66,18366.0
2016-08-08 13:00:00,125.68,125.68,125.45,125.63,6580.0,125.68,125.68,125.45,125.63,6580.0
2016-08-08 13:30:00,125.57,125.74,125.4,125.72,19073.0,125.57,125.74,125.4,125.72,19073.0
2016-08-08 14:00:00,125.74,126.27,125.62,126.13,32131.0,125.74,126.27,125.62,126.13,32131.0
2016-08-08 14:30:00,125.95,127.52,125.95,127.43,52986.0,125.95,127.52,125.95,127.43,52986.0
2016-08-08 15:00:00,127.51,127.6,127.01,127.6,62217.0,127.51,127.6,127.01,127.6,62217.0
2016-08-08 15:30:00,127.56,128.28,127.43,127.87,209727.0,127.56,128.28,127.43,127.87,209727.0
2016-08-09 09:30:00,127.83,128.84,125.95,125.98,49427.0,127.83,128.84,125.95,125.98,49427.0
2016-08-09 10:00:00,126.05,126.34,125.7,125.76,38201.0,126.05,126.34,125.7,125.76,38201.0
2016-08-09 10:30:00,125.71,125.74,125.31,125.45,34800.0,125.71,125.74,125.31,125.45,34800.0
2016-08-09 11:00:00,125.58,126.72,125.45,126.61,43120.0,125.58,126.72,125.45,126.61,43120.0
2016-08-09 11:30:00,126.71,126.71,126.21,126.21,20996.0,126.71,126.71,126.21,126.21,20996.0
2016-08-09 12:00:00,126.2,126.39,126.04,126.37,15712.0,126.2,126.39,126.04,126.37,15712.0
2016-08-09 12:30:00,126.52,126.68,126.31,126.32,10300.0,126.52,126.68,126.31,126.32,10300.0
2016-08-09 13:00:00,126.46,126.49,126.08,126.13,13337.0,126.46,126.49,126.08,126.13,13337.0
2016-08-09 13:30:00,126.17,126.25,125.77,125.84,14366.0,126.17,126.25,125.77,125.84,14366.0
2016-08-09 14:00:00,125.8,125.8,125.38,125.38,14436.0,125.8,125.8,125.38,125.38,14436.0
2016-08-09 14:30:00,125.36,125.57,125.25,125.39,32937.0,125.36,125.57,125.25,125.39,32937.0
2016-08-09 15:00:00,125.43,125.6,125.26,125.57,15409.0,125.43,125.6,125.26,125.57,15409.0
2016-08-09 15:30:00,125.57,125.57,125.06,125.36,67751.0,125.57,125.57,125.06,125.36,67751.0
2016-08-10 09:30:00,125.4,126.42,124.24,125.0,23211.0,125.4,126.42,124.24,125.0,23211.0
2016-08-10 10:00:00,125.11,125.11,124.04,124.04,21319.0,125.11,125.11,124.04,124.04,21319.0
2016-08-10 10:30:00,124.12,124.53,124.01,124.09,17345.0,124.12,124.53,124.01,124.09,17345.0
2016-08-10 11:00:00,124.07,124.5,123.09,123.35,24780.0,124.07,124.5,123.09,123.35,24780.0
2016-08-10 11:30:00,123.37,123.37,122.86,123.3,16923.0,123.37,123.37,122.86,123.3,16923.0
2016-08-10 12:00:00,123.2,123.85,123.08,123.46,14615.0,123.2,123.85,123.08,123.46,14615.0
2016-08-10 12:30:00,123.55,123.68,123.38,123.6,12571.0,123.55,123.68,123.38,123.6,12571.0
2016-08-10 13:00:00,123.6,123.68,123.15,123.34,21330.0,123.6,123.68,123.15,123.34,21330.0
2016-08-10 13:30:00,123.4,123.47,123.22,123.33,8330.0,123.4,123.47,123.22,123.33,8330.0
2016-08-10 14:00:00,123.26,123.3,122.43,122.43,27705.0,123.26,123.3,122.43,122.43,27705.0
2016-08-10 14:30:00,122.53,122.75,122.31,122.65,24011.0,122.53,122.75,122.31,122.65,24011.0
2016-08-10 15:00:00,122.59,123.05,122.42,123.03,23179.0,122.59,123.05,122.42,123.03,23179.0
2016-08-10 15:30:00,123.03,123.28,122.93,123.08,70871.0,123.03,123.28,122.93,123.08,70871.0
2016-08-11 09:30:00,123.25,124.34,123.25,123.97,16791.0,123.25,124.34,123.25,123.97,16791.0
2016-08-11 10:00:00,123.78,123.95,122.89,123.36,12879.0,123.78,123.95,122.89,123.36,12879.0
2016-08-11 10:30:00,123.31,123.73,123.18,123.72,6493.0,123.31,123.73,123.18,123.72,6493.0
2016-08-11 11:00:00,123.66,123.95,123.26,123.68,11320.0,123.66,123.95,123.26,123.68,11320.0
2016-08-11 11:30:00,123.7,124.27,123.55,124.04,11465.0,123.7,124.27,123.55,124.04,11465.0
2016-08-11 12:00:00,124.07,124.59,123.75,124.48,13371.0,124.07,124.59,123.75,124.48,13371.0
2016-08-11 12:30:00,124.39,124.5,124.3,124.38,5700.0,124.39,124.5,124.3,124.38,5700.0
2016-08-11 13:00:00,124.54,124.68,124.26,124.33,11885.0,124.54,124.68,124.26,124.33,11885.0
2016-08-11 13:30:00,124.17,124.84,124.11,124.71,13923.0,124.17,124.84,124.11,124.71,13923.0
2016-08-11 14:00:00,124.73,124.74,124.34,124.41,9942.0,124.73,124.74,124.34,124.41,9942.0
2016-08-11 14:30:00,124.33,124.53,124.21,124.37,8182.0,124.33,124.53,124.21,124.37,8182.0
2016-08-11 15:00:00,124.4,124.53,124.29,124.4,13325.0,124.4,124.53,124.29,124.4,13325.0
2016-08-11 15:30:00,124.44,124.69,124.17,124.23,52133.0,124.44,124.69,124.17,124.23,52133.0
2016-08-12 09:30:00,124.33,124.33,122.15,124.22,18076.0,124.33,124.33,122.15,124.22,18076.0
2016-08-12 10:00:00,124.04,124.67,123.22,124.33,18028.0,124.04,124.67,123.22,124.33,18028.0
2016-08-12 10:30:00,124.33,124.64,124.12,124.45,10015.0,124.33,124.64,124.12,124.45,10015.0
2016-08-12 11:00:00,124.61,125.12,124.2,125.04,10194.0,124.61,125.12,124.2,125.04,10194.0
2016-08-12 11:30:00,124.97,124.98,124.5,124.61,9101.0,124.97,124.98,124.5,124.61,9101.0
2016-08-12 12:00:00,124.56,124.92,124.56,124.84,7032.0,124.56,124.92,124.56,124.84,7032.0
2016-08-12 12:30:00,124.86,124.86,124.45,124.55,10451.0,124.86,124.86,124.45,124.55,10451.0
2016-08-12 13:00:00,124.55,124.7,124.27,124.63,13582.0,124.55,124.7,124.27,124.63,13582.0
2016-08-12 13:30:00,124.59,124.72,124.53,124.7,11140.0,124.59,124.72,124.53,124.7,11140.0
2016-08-12 14:00:00,124.65,124.87,124.57,124.62,9250.0,124.65,124.87,124.57,124.62,9250.0
2016-08-12 14:30:00,124.66,124.9,124.6,124.69,13834.0,124.66,124.9,124.6,124.69,13834.0
2016-08-12 15:00:00,124.71,125.24,124.71,125.24,19855.0,124.71,125.24,124.71,125.24,19855.0
2016-08-12 15:30:00,125.21,125.28,124.98,125.26,45492.0,125.21,125.28,124.98,125.26,45492.0
2016-08-15 09:30:00,125.34,126.99,125.01,125.81,30143.0,125.34,126.99,125.01,125.81,30143.0
2016-08-15 10:00:00,125.96,126.76,125.8,126.76,19175.0,125.96,126.76,125.8,126.76,19175.0
2016-08-15 10:30:00,126.75,127.27,126.24,126.73,18991.0,126.75,127.27,126.24,126.73,18991.0
2016-08-15 11:00:00,126.6,126.83,126.09,126.38,9892.0,126.6,126.83,126.09,126.38,9892.0
2016-08-15 11:30:00,126.33,126.34,126.0,126.29,9556.0,126.33,126.34,126.0,126.29,9556.0
2016-08-15 12:00:00,126.14,126.31,125.6,126.31,14700.0,126.14,126.31,125.6,126.31,14700.0
2016-08-15 12:30:00,126.14,126.52,125.96,126.51,14250.0,126.14,126.52,125.96,126.51,14250.0
2016-08-15 13:00:00,126.47,126.47,126.06,126.22,10606.0,126.47,126.47,126.06,126.22,10606.0
2016-08-15 13:30:00,126.21,126.58,126.21,126.34,10327.0,126.21,126.58,126.21,126.34,10327.0
2016-08-15 14:00:00,126.35,126.39,125.89,126.16,16584.0,126.35,126.39,125.89,126.16,16584.0
2016-08-15 14:30:00,126.18,126.43,126.1,126.43,26248.0,126.18,126.43,126.1,126.43,26248.0
2016-08-15 15:00:00,126.49,126.69,126.19,126.62,17559.0,126.49,126.69,126.19,126.62,17559.0
2016-08-15 15:30:00,126.7,126.81,126.45,126.57,54583.0,126.7,126.81,126.45,126.57,54583.0
2016-08-16 09:30:00,126.14,126.14,124.0,125.42,23512.0,126.14,126.14,124.0,125.42,23512.0
2016-08-16 10:00:00,125.41,126.2,125.37,125.83,5793.0,125.41,126.2,125.37,125.83,5793.0
2016-08-16 10:30:00,125.81,125.86,125.06,125.4,24130.0,125.81,125.86,125.06,125.4,24130.0
2016-08-16 11:00:00,125.38,126.23,125.36,125.88,11591.0,125.38,126.23,125.36,125.88,11591.0
2016-08-16 11:30:00,125.99,126.29,125.73,126.16,9516.0,125.99,126.29,125.73,126.16,9516.0
2016-08-16 12:00:00,126.17,126.23,125.67,125.8,5965.0,126.17,126.23,125.67,125.8,5965.0
2016-08-16 12:30:00,125.66,126.16,125.48,125.68,8237.0,125.66,126.16,125.48,125.68,8237.0
2016-08-16 13:00:00,125.68,125.93,125.52,125.54,6300.0,125.68,125.93,125.52,125.54,6300.0
2016-08-16 13:30:00,125.56,125.89,125.23,125.51,9250.0,125.56,125.89,125.23,125.51,9250.0
2016-08-16 14:00:00,125.43,125.63,125.35,125.6,9039.0,125.43,125.63,125.35,125.6,9039.0
2016-08-16 14:30:00,125.57,126.17,125.5,125.76,18055.0,125.57,126.17,125.5,125.76,18055.0
2016-08-16 15:00:00,125.66,126.2,125.62,126.18,13089.0,125.66,126.2,125.62,126.18,13089.0
2016-08-16 15:30:00,126.09,126.15,125.09,125.22,62363.0,126.09,126.15,125.09,125.22,62363.0
2016-08-17 09:30:00,125.42,126.86,124.8,125.6,34681.0,125.42,126.86,124.8,125.6,34681.0
2016-08-17 10:00:00,125.57,125.98,125.08,125.85,21548.0,125.57,125.98,125.08,125.85,21548.0
2016-08-17 10:30:00,125.88,126.28,125.65,126.24,30196.0,125.88,126.28,125.65,126.24,30196.0
2016-08-17 11:00:00,126.1,126.2,125.79,126.09,18600.0,126.1,126.2,125.79,126.09,18600.0
2016-08-17 11:30:00,125.94,126.02,125.5,125.7,12482.0,125.94,126.02,125.5,125.7,12482.0
2016-08-17 12:00:00,125.81,126.13,125.7,125.96,14491.0,125.81,126.13,125.7,125.96,14491.0
2016-08-17 12:30:00,125.87,126.16,125.8,126.1,24270.0,125.87,126.16,125.8,126.1,24270.0
2016-08-17 13:00:00,126.02,126.13,125.78,126.06,16791.0,126.02,126.13,125.78,126.06,16791.0
2016-08-17 13:30:00,126.0,126.23,125.59,125.59,18939.0,126.0,126.23,125.59,125.59,18939.0
2016-08-17 14:00:00,125.59,126.0,125.42,125.59,26707.0,125.59,126.0,125.42,125.59,26707.0
2016-08-17 14:30:00,125.55,125.74,125.29,125.5,19643.0,125.55,125.74,125.29,125.5,19643.0
2016-08-17 15:00:00,125.5,125.6,125.21,125.44,20244.0,125.5,125.6,125.21,125.44,20244.0
2016-08-17 15:30:00,125.49,125.76,125.42,125.58,43477.0,125.49,125.76,125.42,125.58,43477.0
2016-08-18 09:30:00,125.18,125.86,124.66,125.86,15938.0,125.18,125.86,124.66,125.86,15938.0
2016-08-18 10:00:00,125.76,126.14,125.38,125.73,18487.0,125.76,126.14,125.38,125.73,18487.0
2016-08-18 10:30:00,126.01,126.8,125.89,126.41,14379.0,126.01,126.8,125.89,126.41,14379.0
2016-08-18 11:00:00,126.45,126.56,126.22,126.55,9369.0,126.45,126.56,126.22,126.55,9369.0
2016-08-18 11:30:00,126.52,126.81,126.22,126.52,6702.0,126.52,126.81,126.22,126.52,6702.0
2016-08-18 12:00:00,126.33,126.43,126.06,126.16,3761.0,126.33,126.43,126.06,126.16,3761.0
2016-08-18 12:30:00,126.01,126.44,125.25,126.44,17021.0,126.01,126.44,125.25,126.44,17021.0
2016-08-18 13:00:00,126.5,126.5,125.73,126.09,12339.0,126.5,126.5,125.73,126.09,12339.0
2016-08-18 13:30:00,126.09,126.37,125.77,126.03,6312.0,126.09,126.37,125.77,126.03,6312.0
2016-08-18 14:00:00,125.86,125.89,125.34,125.61,9630.0,125.86,125.89,125.34,125.61,9630.0
2016-08-18 14:30:00,125.62,125.99,125.52,125.82,14158.0,125.62,125.99,125.52,125.82,14158.0
2016-08-18 15:00:00,125.86,125.89,125.5,125.5,16173.0,125.86,125.89,125.5,125.5,16173.0
2016-08-18 15:30:00,125.5,125.68,125.35,125.61,36084.0,125.5,125.68,125.35,125.61,36084.0
2016-08-19 09:30:00,124.91,126.21,124.91,126.1,26048.0,124.91,126.21,124.91,126.1,26048.0
2016-08-19 10:00:00,126.1,126.6,125.66,126.53,13537.0,126.1,126.6,125.66,126.53,13537.0
2016-08-19 10:30:00,126.4,127.15,126.4,127.14,17550.0,126.4,127.15,126.4,127.14,17550.0
2016-08-19 11:00:00,127.06,127.07,126.34,126.72,17373.0,127.06,127.07,126.34,126.72,17373.0
2016-08-19 11:30:00,126.75,126.8,126.27,126.69,6900.0,126.75,126.8,126.27,126.69,6900.0
2016-08-19 12:00:00,126.63,126.76,126.4,126.59,18348.0,126.63,126.76,126.4,126.59,18348.0
2016-08-19 12:30:00,126.53,126.59,125.64,125.74,11000.0,126.53,126.59,125.64,125.74,11000.0
2016-08-19 13:00:00,125.71,126.48,125.65,126.32,14586.0,125.71,126.48,125.65,126.32,14586.0
2016-08-19 13:30:00,126.33,126.59,126.21,126.59,6400.0,126.33,126.59,126.21,126.59,6400.0
2016-08-19 14:00:00,126.41,126.41,126.1,126.28,18248.0,126.41,126.41,126.1,126.28,18248.0
2016-08-19 14:30:00,126.33,126.55,126.29,126.44,15935.0,126.33,126.55,126.29,126.44,15935.0
2016-08-19 15:00:00,126.41,126.7,126.21,126.7,14300.0,126.41,126.7,126.21,126.7,14300.0
2016-08-19 15:30:00,126.7,127.12,126.65,126.92,75939.0,126.7,127.12,126.65,126.92,75939.0
2016-08-22 09:30:00,127.92,130.99,127.69,129.93,74746.0,127.92,130.99,127.69,129.93,74746.0
2016-08-22 10:00:00,129.93,130.0,128.53,129.48,29921.0,129.93,130.0,128.53,129.48,29921.0
2016-08-22 10:30:00,129.62,129.97,128.59,128.59,23920.0,129.62,129.97,128.59,128.59,23920.0
2016-08-22 11:00:00,128.63,128.99,128.16,128.29,25703.0,128.63,128.99,128.16,128.29,25703.0
2016-08-22 11:30:00,128.28,128.38,128.05,128.05,8525.0,128.28,128.38,128.05,128.05,8525.0
2016-08-22 12:00:00,128.17,128.46,127.5,128.26,17776.0,128.17,128.46,127.5,128.26,17776.0
2016-08-22 12:30:00,128.3,128.45,127.66,127.67,9980.0,128.3,128.45,127.66,127.67,9980.0
2016-08-22 13:00:00,127.69,128.76,127.63,128.68,27868.0,127.69,128.76,127.63,128.68,27868.0
2016-08-22 13:30:00,128.48,128.9,128.31,128.7,24684.0,128.48,128.9,128.31,128.7,24684.0
2016-08-22 14:00:00,128.72,129.06,128.53,128.76,23873.0,128.72,129.06,128.53,128.76,23873.0
2016-08-22 14:30:00,128.78,129.2,128.62,129.06,16803.0,128.78,129.2,128.62,129.06,16803.0
2016-08-22 15:00:00,129.03,129.66,129.03,129.55,31734.0,129.03,129.66,129.03,129.55,31734.0
2016-08-22 15:30:00,129.56,129.6,128.99,129.45,85117.0,129.56,129.6,128.99,129.45,85117.0
2016-08-23 09:30:00,129.92,130.24,129.69,129.92,11732.0,129.92,130.24,129.69,129.92,11732.0
2016-08-23 10:00:00,129.87,130.32,129.46,129.52,5700.0,129.87,130.32,129.46,129.52,5700.0
2016-08-23 10:30:00,129.65,129.7,129.01,129.02,9100.0,129.65,129.7,129.01,129.02,9100.0
2016-08-23 11:00:00,129.02,129.05,128.73,128.93,6900.0,129.02,129.05,128.73,128.93,6900.0
2016-08-23 11:30:00,129.02,129.37,128.8,128.93,9056.0,129.02,129.37,128.8,128.93,9056.0
2016-08-23 12:00:00,128.88,129.63,128.83,129.35,14614.0,128.88,129.63,128.83,129.35,14614.0
2016-08-23 12:30:00,129.39,129.8,129.39,129.68,9235.0,129.39,129.8,129.39,129.68,9235.0
2016-08-23 13:00:00,129.72,130.55,129.65,129.9,78076.0,129.72,130.55,129.65,129.9,78076.0
2016-08-23 13:30:00,129.75,130.1,129.66,129.82,30808.0,129.75,130.1,129.66,129.82,30808.0
2016-08-23 14:00:00,129.8,130.05,129.54,130.04,19987.0,129.8,130.05,129.54,130.04,19987.0
2016-08-23 14:30:00,130.06,130.39,129.9,129.92,28127.0,130.06,130.39,129.9,129.92,28127.0
2016-08-23 15:00:00,129.9,129.94,129.73,129.79,16252.0,129.9,129.94,129.73,129.79,16252.0
2016-08-23 15:30:00,129.74,129.98,129.56,129.64,33889.0,129.74,129.98,129.56,129.64,33889.0
2016-08-24 09:30:00,129.64,130.61,129.64,130.49,22158.0,129.64,130.61,129.64,130.49,22158.0
2016-08-24 10:00:00,130.53,130.87,129.79,129.95,13045.0,130.53,130.87,129.79,129.95,13045.0
2016-08-24 10:30:00,129.9,129.94,129.36,129.94,32123.0,129.9,129.94,129.36,129.94,32123.0
2016-08-24 11:00:00,129.99,130.95,129.89,130.66,28486.0,129.99,130.95,129.89,130.66,28486.0
2016-08-24 11:30:00,130.8,130.8,130.12,130.28,10894.0,130.8,130.8,130.12,130.28,10894.0
2016-08-24 12:00:00,130.45,130.82,130.23,130.61,23567.0,130.45,130.82,130.23,130.61,23567.0
2016-08-24 12:30:00,130.43,130.72,130.27,130.67,4196.0,130.43,130.72,130.27,130.67,4196.0
2016-08-24 13:00:00,130.66,130.67,129.65,129.89,12464.0,130.66,130.67,129.65,129.89,12464.0
2016-08-24 13:30:00,129.88,129.88,128.94,128.95,12967.0,129.88,129.88,128.94,128.95,12967.0
2016-08-24 14:00:00,128.94,128.94,127.02,127.11,22874.0,128.94,128.94,127.02,127.11,22874.0
2016-08-24 14:30:00,127.11,127.74,126.78,127.37,22938.0,127.11,127.74,126.78,127.37,22938.0
2016-08-24 15:00:00,127.45,127.52,125.06,125.19,68511.0,127.45,127.52,125.06,125.19,68511.0
2016-08-24 15:30:00,125.17,125.39,124.21,124.83,156726.0,125.17,125.39,124.21,124.83,156726.0
2016-08-25 09:30:00,124.58,126.89,124.58,125.27,42879.0,124.58,126.89,124.58,125.27,42879.0
2016-08-25 10:00:00,125.2,126.74,124.67,126.18,34476.0,125.2,126.74,124.67,126.18,34476.0
2016-08-25 10:30:00,126.22,126.35,125.75,126.24,19253.0,126.22,126.35,125.75,126.24,19253.0
2016-08-25 11:00:00,126.24,126.89,126.04,126.27,18496.0,126.24,126.89,126.04,126.27,18496.0
2016-08-25 11:30:00,126.26,126.81,126.07,126.76,13543.0,126.26,126.81,126.07,126.76,13543.0
2016-08-25 12:00:00,126.76,126.77,125.95,126.1,12857.0,126.76,126.77,125.95,126.1,12857.0
2016-08-25 12:30:00,126.05,126.36,125.83,125.95,9218.0,126.05,126.36,125.83,125.95,9218.0
2016-08-25 13:00:00,126.02,126.4,125.64,125.83,39791.0,126.02,126.4,125.64,125.83,39791.0
2016-08-25 13:30:00,125.81,125.83,124.37,124.38,21829.0,125.81,125.83,124.37,124.38,21829.0
2016-08-25 14:00:00,124.48,124.5,123.24,123.44,26014.0,124.48,124.5,123.24,123.44,26014.0
2016-08-25 14:30:00,123.58,123.94,122.65,122.89,29901.0,123.58,123.94,122.65,122.89,29901.0
2016-08-25 15:00:00,122.83,122.89,121.64,122.43,88266.0,122.83,122.89,121.64,122.43,88266.0
2016-08-25 15:30:00,122.3,123.4,122.28,123.26,100456.0,122.3,123.4,122.28,123.26,100456.0
2016-08-26 09:30:00,123.85,124.8,122.55,123.04,37933.0,123.85,124.8,122.55,123.04,37933.0
2016-08-26 10:00:00,122.88,123.78,122.49,122.81,29654.0,122.88,123.78,122.49,122.81,29654.0
2016-08-26 10:30:00,122.88,123.0,121.52,122.06,30829.0,122.88,123.0,121.52,122.06,30829.0
2016-08-26 11:00:00,122.2,122.29,121.91,121.92,28946.0,122.2,122.29,121.91,121.92,28946.0
2016-08-26 11:30:00,122.0,122.24,120.89,120.89,29142.0,122.0,122.24,120.89,120.89,29142.0
2016-08-26 12:00:00,120.97,120.97,119.7,120.76,49640.0,120.97,120.97,119.7,120.76,49640.0
2016-08-26 12:30:00,120.76,121.12,120.06,120.64,21756.0,120.76,121.12,120.06,120.64,21756.0
2016-08-26 13:00:00,120.59,120.93,120.15,120.78,28158.0,120.59,120.93,120.15,120.78,28158.0
2016-08-26 13:30:00,120.81,120.95,120.18,120.54,34981.0,120.81,120.95,120.18,120.54,34981.0
2016-08-26 14:00:00,120.4,120.72,120.14,120.24,44365.0,120.4,120.72,120.14,120.24,44365.0
2016-08-26 14:30:00,120.55,121.22,120.29,120.96,27994.0,120.55,121.22,120.29,120.96,27994.0
2016-08-26 15:00:00,121.0,121.76,121.0,121.63,37267.0,121.0,121.76,121.0,121.63,37267.0
2016-08-26 15:30:00,121.73,122.05,121.31,121.76,94907.0,121.73,122.05,121.31,121.76,94907.0
2016-08-29 09:30:00,121.75,122.19,120.71,120.75,42009.0,121.75,122.19,120.71,120.75,42009.0
2016-08-29 10:00:00,120.92,122.3,120.73,121.99,44919.0,120.92,122.3,120.73,121.99,44919.0
2016-08-29 10:30:00,121.85,122.24,121.09,121.99,20050.0,121.85,122.24,121.09,121.99,20050.0
2016-08-29 11:00:00,121.92,121.92,121.01,121.18,16060.0,121.92,121.92,121.01,121.18,16060.0
2016-08-29 11:30:00,121.58,121.94,121.1,121.23,20459.0,121.58,121.94,121.1,121.23,20459.0
2016-08-29 12:00:00,121.35,122.21,121.24,122.09,8210.0,121.35,122.21,121.24,122.09,8210.0
2016-08-29 12:30:00,122.11,122.84,121.78,122.49,16273.0,122.11,122.84,121.78,122.49,16273.0
2016-08-29 13:00:00,122.5,122.58,122.08,122.22,10538.0,122.5,122.58,122.08,122.22,10538.0
2016-08-29 13:30:00,122.29,122.4,121.93,122.02,17489.0,122.29,122.4,121.93,122.02,17489.0
2016-08-29 14:00:00,122.07,122.3,121.91,122.14,14550.0,122.07,122.3,121.91,122.14,14550.0
2016-08-29 14:30:00,122.25,122.25,121.69,122.12,12986.0,122.25,122.25,121.69,122.12,12986.0
2016-08-29 15:00:00,122.15,122.35,121.92,122.28,16311.0,122.15,122.35,121.92,122.28,16311.0
2016-08-29 15:30:00,122.28,122.28,121.92,122.04,33460.0,122.28,122.28,121.92,122.04,33460.0
2016-08-30 09:30:00,121.61,123.77,121.61,123.65,27163.0,121.61,123.77,121.61,123.65,27163.0
2016-08-30 10:00:00,123.46,124.17,122.99,123.9,23970.0,123.46,124.17,122.99,123.9,23970.0
2016-08-30 10:30:00,123.9,123.9,122.6,122.83,13692.0,123.9,123.9,122.6,122.83,13692.0
2016-08-30 11:00:00,123.04,123.21,122.69,122.76,14603.0,123.04,123.21,122.69,122.76,14603.0
2016-08-30 11:30:00,122.91,123.28,122.91,123.13,4957.0,122.91,123.28,122.91,123.13,4957.0
2016-08-30 12:00:00,123.24,123.42,122.76,122.99,28035.0,123.24,123.42,122.76,122.99,28035.0
2016-08-30 12:30:00,122.94,123.03,122.53,122.61,3118.0,122.94,123.03,122.53,122.61,3118.0
2016-08-30 13:00:00,122.57,122.63,122.13,122.32,4254.0,122.57,122.63,122.13,122.32,4254.0
2016-08-30 13:30:00,122.49,122.56,121.99,122.16,7065.0,122.49,122.56,121.99,122.16,7065.0
2016-08-30 14:00:00,122.15,122.15,121.7,121.79,9755.0,122.15,122.15,121.7,121.79,9755.0
2016-08-30 14:30:00,121.74,122.0,121.57,121.84,10360.0,121.74,122.0,121.57,121.84,10360.0
2016-08-30 15:00:00,121.85,122.22,121.73,122.05,17002.0,121.85,122.22,121.73,122.05,17002.0
2016-08-30 15:30:00,122.07,122.2,121.71,121.9,37381.0,122.07,122.2,121.71,121.9,37381.0
2016-08-31 09:30:00,121.75,122.29,120.15,121.3,22432.0,121.75,122.29,120.15,121.3,22432.0
2016-08-31 10:00:00,121.41,121.97,121.0,121.68,15430.0,121.41,121.97,121.0,121.68,15430.0
2016-08-31 10:30:00,121.58,121.91,121.14,121.54,12089.0,121.58,121.91,121.14,121.54,12089.0
2016-08-31 11:00:00,121.35,121.9,120.97,121.81,13914.0,121.35,121.9,120.97,121.81,13914.0
2016-08-31 11:30:00,121.8,121.9,121.42,121.84,29426.0,121.8,121.9,121.42,121.84,29426.0
2016-08-31 12:00:00,121.96,121.97,121.44,121.88,24870.0,121.96,121.97,121.44,121.88,24870.0
2016-08-31 12:30:00,121.89,122.3,121.7,122.21,17745.0,121.89,122.3,121.7,122.21,17745.0
2016-08-31 13:00:00,122.15,122.45,121.54,122.19,53465.0,122.15,122.45,121.54,122.19,53465.0
2016-08-31 13:30:00,122.15,122.15,121.38,121.56,24491.0,122.15,122.15,121.38,121.56,24491.0
2016-08-31 14:00:00,121.55,122.01,121.41,121.67,16754.0,121.55,122.01,121.41,121.67,16754.0
2016-08-31 14:30:00,121.54,121.6,121.01,121.31,11801.0,121.54,121.6,121.01,121.31,11801.0
2016-08-31 15:00:00,121.24,121.98,121.24,121.98,30906.0,121.24,121.98,121.24,121.98,30906.0
2016-08-31 15:30:00,121.98,122.85,121.96,122.25,129356.0,121.98,122.85,121.96,122.25,129356.0
2016-09-01 09:30:00,122.75,123.47,122.23,123.17,24057.0,122.75,123.47,122.23,123.17,24057.0
2016-09-01 10:00:00,123.06,123.25,121.66,121.67,31386.0,123.06,123.25,121.66,121.67,31386.0
2016-09-01 10:30:00,121.57,122.89,121.41,122.77,18851.0,121.57,122.89,121.41,122.77,18851.0
2016-09-01 11:00:00,122.59,123.25,122.31,122.87,13989.0,122.59,123.25,122.31,122.87,13989.0
2016-09-01 11:30:00,122.96,122.97,122.23,122.23,6900.0,122.96,122.97,122.23,122.23,6900.0
2016-09-01 12:00:00,122.22,122.82,121.99,122.74,9025.0,122.22,122.82,121.99,122.74,9025.0
2016-09-01 12:30:00,122.75,122.78,122.48,122.48,6331.0,122.75,122.78,122.48,122.48,6331.0
2016-09-01 13:00:00,122.32,122.57,122.27,122.52,3906.0,122.32,122.57,122.27,122.52,3906.0
2016-09-01 13:30:00,122.48,122.93,122.0,122.48,49216.0,122.48,122.93,122.0,122.48,49216.0
2016-09-01 14:00:00,122.43,122.66,122.21,122.66,9408.0,122.43,122.66,122.21,122.66,9408.0
2016-09-01 14:30:00,122.68,122.71,122.36,122.47,8644.0,122.68,122.71,122.36,122.47,8644.0
2016-09-01 15:00:00,122.43,122.69,122.11,122.58,53090.0,122.43,122.69,122.11,122.58,53090.0
2016-09-01 15:30:00,122.63,123.28,122.54,123.19,69145.0,122.63,123.28,122.54,123.19,69145.0
2016-09-02 09:30:00,123.36,123.36,121.58,123.05,26481.0,123.36,123.36,121.58,123.05,26481.0
2016-09-02 10:00:00,122.92,123.49,122.06,122.06,45336.0,122.92,123.49,122.06,122.06,45336.0
2016-09-02 10:30:00,122.15,122.79,122.13,122.41,28465.0,122.15,122.79,122.13,122.41,28465.0
2016-09-02 11:00:00,122.3,122.92,121.99,122.31,20811.0,122.3,122.92,121.99,122.31,20811.0
2016-09-02 11:30:00,122.34,122.95,122.21,122.71,12504.0,122.34,122.95,122.21,122.71,12504.0
2016-09-02 12:00:00,122.54,122.74,122.15,122.69,11966.0,122.54,122.74,122.15,122.69,11966.0
2016-09-02 12:30:00,122.63,122.89,122.34,122.59,37691.0,122.63,122.89,122.34,122.59,37691.0
2016-09-02 13:00:00,122.67,123.07,122.51,122.75,15025.0,122.67,123.07,122.51,122.75,15025.0
2016-09-02 13:30:00,122.82,122.86,122.17,122.38,17381.0,122.82,122.86,122.17,122.38,17381.0
2016-09-02 14:00:00,122.46,122.73,122.22,122.46,12220.0,122.46,122.73,122.22,122.46,12220.0
2016-09-02 14:30:00,122.46,122.9,122.46,122.67,7612.0,122.46,122.9,122.46,122.67,7612.0
2016-09-02 15:00:00,122.46,123.11,122.46,123.1,37440.0,122.46,123.11,122.46,123.1,37440.0
2016-09-02 15:30:00,123.12,123.24,122.77,122.91,32611.0,123.12,123.24,122.77,122.91,32611.0
2016-09-06 09:30:00,123.19,123.92,122.03,123.42,44184.0,123.19,123.92,122.03,123.42,44184.0
2016-09-06 10:00:00,123.13,123.65,121.78,122.36,34220.0,123.13,123.65,121.78,122.36,34220.0
2016-09-06 10:30:00,122.12,122.36,121.73,121.95,14543.0,122.12,122.36,121.73,121.95,14543.0
2016-09-06 11:00:00,121.89,122.41,121.86,122.12,26168.0,121.89,122.41,121.86,122.12,26168.0
2016-09-06 11:30:00,122.15,123.01,121.94,122.7,16150.0,122.15,123.01,121.94,122.7,16150.0
2016-09-06 12:00:00,122.7,123.25,122.7,123.09,18928.0,122.7,123.25,122.7,123.09,18928.0
2016-09-06 12:30:00,123.06,123.25,122.68,123.09,18050.0,123.06,123.25,122.68,123.09,18050.0
2016-09-06 13:00:00,123.13,123.19,122.45,122.6,25223.0,123.13,123.19,122.45,122.6,25223.0
2016-09-06 13:30:00,122.51,122.58,122.26,122.42,9838.0,122.51,122.58,122.26,122.42,9838.0
2016-09-06 14:00:00,122.25,122.44,122.07,122.13,7991.0,122.25,122.44,122.07,122.13,7991.0
2016-09-06 14:30:00,122.18,122.3,122.05,122.07,10223.0,122.18,122.3,122.05,122.07,10223.0
2016-09-06 15:00:00,122.21,122.39,121.82,121.87,38273.0,122.21,122.39,121.82,121.87,38273.0
2016-09-06 15:30:00,121.93,122.64,121.9,122.47,80823.0,121.93,122.64,121.9,122.47,80823.0
2016-09-07 09:30:00,122.12,123.81,121.75,123.33,38158.0,122.12,123.81,121.75,123.33,38158.0
2016-09-07 10:00:00,123.61,123.88,123.04,123.5,7600.0,123.61,123.88,123.04,123.5,7600.0
2016-09-07 10:30:00,123.33,123.7,122.65,123.2,15896.0,123.33,123.7,122.65,123.2,15896.0
2016-09-07 11:00:00,123.27,123.45,122.89,122.98,22284.0,123.27,123.45,122.89,122.98,22284.0
2016-09-07 11:30:00,122.97,122.97,122.18,122.55,18366.0,122.97,122.97,122.18,122.55,18366.0
2016-09-07 12:00:00,122.55,123.24,122.12,122.39,14775.0,122.55,123.24,122.12,122.39,14775.0
2016-09-07 12:30:00,122.23,122.51,122.02,122.06,14326.0,122.23,122.51,122.02,122.06,14326.0
2016-09-07 13:00:00,122.1,122.67,122.08,122.56,11577.0,122.1,122.67,122.08,122.56,11577.0
2016-09-07 13:30:00,122.69,122.73,121.92,121.92,26209.0,122.69,122.73,121.92,121.92,26209.0
2016-09-07 14:00:00,122.0,122.46,121.77,122.41,15336.0,122.0,122.46,121.77,122.41,15336.0
2016-09-07 14:30:00,122.3,122.56,121.94,122.34,26032.0,122.3,122.56,121.94,122.34,26032.0
2016-09-07 15:00:00,122.28,122.54,121.96,122.12,29973.0,122.28,122.54,121.96,122.12,29973.0
2016-09-07 15:30:00,122.12,122.21,121.61,121.93,106255.0,122.12,122.21,121.61,121.93,106255.0
2016-09-08 09:30:00,121.89,122.38,121.13,121.64,41642.0,121.89,122.38,121.13,121.64,41642.0
2016-09-08 10:00:00,121.65,122.88,121.48,122.64,20053.0,121.65,122.88,121.48,122.64,20053.0
2016-09-08 10:30:00,122.78,123.21,122.77,123.16,17700.0,122.78,123.21,122.77,123.16,17700.0
2016-09-08 11:00:00,123.23,123.81,122.93,123.79,17997.0,123.23,123.81,122.93,123.79,17997.0
2016-09-08 11:30:00,123.71,124.45,123.54,124.45,28079.0,123.71,124.45,123.54,124.45,28079.0
2016-09-08 12:00:00,124.45,124.52,123.99,124.28,15746.0,124.45,124.52,123.99,124.28,15746.0
2016-09-08 12:30:00,124.2,124.38,123.99,124.26,10129.0,124.2,124.38,123.99,124.26,10129.0
2016-09-08 13:00:00,124.27,124.54,123.75,124.22,28375.0,124.27,124.54,123.75,124.22,28375.0
2016-09-08 13:30:00,124.09,124.15,123.53,123.96,7300.0,124.09,124.15,123.53,123.96,7300.0
2016-09-08 14:00:00,123.92,124.09,123.72,123.84,9607.0,123.92,124.09,123.72,123.84,9607.0
2016-09-08 14:30:00,123.73,124.39,123.58,123.94,8821.0,123.73,124.39,123.58,123.94,8821.0
2016-09-08 15:00:00,124.06,124.5,123.88,124.3,55856.0,124.06,124.5,123.88,124.3,55856.0
2016-09-08 15:30:00,124.31,124.56,124.15,124.45,54642.0,124.31,124.56,124.15,124.45,54642.0
2016-09-09 09:30:00,123.44,123.83,122.01,123.32,32603.0,123.44,123.83,122.01,123.32,32603.0
2016-09-09 10:00:00,122.91,123.0,122.23,122.76,27859.0,122.91,123.0,122.23,122.76,27859.0
2016-09-09 10:30:00,122.68,123.06,121.66,121.94,14709.0,122.68,123.06,121.66,121.94,14709.0
2016-09-09 11:00:00,122.01,122.4,121.83,121.87,14907.0,122.01,122.4,121.83,121.87,14907.0
2016-09-09 11:30:00,121.85,121.92,121.33,121.49,22362.0,121.85,121.92,121.33,121.49,22362.0
2016-09-09 12:00:00,121.54,122.01,121.5,121.93,15925.0,121.54,122.01,121.5,121.93,15925.0
2016-09-09 12:30:00,121.91,122.07,121.89,122.05,11915.0,121.91,122.07,121.89,122.05,11915.0
2016-09-09 13:00:00,122.14,122.17,121.42,121.61,10895.0,122.14,122.17,121.42,121.61,10895.0
2016-09-09 13:30:00,121.58,121.8,121.27,121.5,7203.0,121.58,121.8,121.27,121.5,7203.0
2016-09-09 14:00:00,121.56,121.57,121.04,121.4,13898.0,121.56,121.57,121.04,121.4,13898.0
2016-09-09 14:30:00,121.38,121.52,120.85,121.01,22234.0,121.38,121.52,120.85,121.01,22234.0
2016-09-09 15:00:00,120.96,121.28,120.54,121.22,31501.0,120.96,121.28,120.54,121.22,31501.0
2016-09-09 15:30:00,121.19,121.19,119.89,119.96,74142.0,121.19,121.19,119.89,119.96,74142.0
2016-09-12 09:30:00,120.16,121.4,120.08,120.96,43219.0,120.16,121.4,120.08,120.96,43219.0
2016-09-12 10:00:00,121.09,122.12,121.09,122.12,47093.0,121.09,122.12,121.09,122.12,47093.0
2016-09-12 10:30:00,121.94,122.33,121.38,122.05,23319.0,121.94,122.33,121.38,122.05,23319.0
2016-09-12 11:00:00,122.14,122.97,122.03,122.7,20684.0,122.14,122.97,122.03,122.7,20684.0
2016-09-12 11:30:00,122.67,123.24,122.42,123.06,11401.0,122.67,123.24,122.42,123.06,11401.0
2016-09-12 12:00:00,122.98,123.32,122.42,122.71,9976.0,122.98,123.32,122.42,122.71,9976.0
2016-09-12 12:30:00,122.8,123.29,122.67,123.13,22756.0,122.8,123.29,122.67,123.13,22756.0
2016-09-12 13:00:00,123.16,123.78,122.82,122.91,18755.0,123.16,123.78,122.82,122.91,18755.0
2016-09-12 13:30:00,122.71,123.38,122.65,123.32,18721.0,122.71,123.38,122.65,123.32,18721.0
2016-09-12 14:00:00,123.23,124.05,123.16,123.79,55199.0,123.23,124.05,123.16,123.79,55199.0
2016-09-12 14:30:00,123.83,124.85,123.82,124.5,32948.0,123.83,124.85,123.82,124.5,32948.0
2016-09-12 15:00:00,124.47,124.63,123.79,123.92,35702.0,124.47,124.63,123.79,123.92,35702.0
2016-09-12 15:30:00,123.98,124.82,123.98,124.57,87598.0,123.98,124.82,123.98,124.57,87598.0
2016-09-13 09:30:00,123.14,123.18,121.33,121.4,42707.0,123.14,123.18,121.33,121.4,42707.0
2016-09-13 10:00:00,121.38,122.27,121.0,122.02,23867.0,121.38,122.27,121.0,122.02,23867.0
2016-09-13 10:30:00,121.95,122.25,121.25,121.25,23092.0,121.95,122.25,121.25,121.25,23092.0
2016-09-13 11:00:00,121.17,121.93,121.16,121.66,25724.0,121.17,121.93,121.16,121.66,25724.0
2016-09-13 11:30:00,121.71,121.75,120.71,120.88,22308.0,121.71,121.75,120.71,120.88,22308.0
2016-09-13 12:00:00,120.87,121.4,120.63,120.73,15497.0,120.87,121.4,120.63,120.73,15497.0
2016-09-13 12:30:00,120.7,121.0,120.32,120.5,17356.0,120.7,121.0,120.32,120.5,17356.0
2016-09-13 13:00:00,120.33,122.11,120.08,122.06,59532.0,120.33,122.11,120.08,122.06,59532.0
2016-09-13 13:30:00,122.04,122.22,121.33,121.38,14927.0,122.04,122.22,121.33,121.38,14927.0
2016-09-13 14:00:00,121.4,121.76,121.14,121.21,23647.0,121.4,121.76,121.14,121.21,23647.0
2016-09-13 14:30:00,121.08,122.35,121.08,122.09,27364.0,121.08,122.35,121.08,122.09,27364.0
2016-09-13 15:00:00,121.94,122.59,121.78,122.3,55493.0,121.94,122.59,121.78,122.3,55493.0
2016-09-13 15:30:00,122.22,122.36,121.58,121.81,57204.0,122.22,122.36,121.58,121.81,57204.0
2016-09-14 09:30:00,122.51,123.84,122.04,122.6,22706.0,122.51,123.84,122.04,122.6,22706.0
2016-09-14 10:00:00,122.61,123.17,122.4,123.01,15320.0,122.61,123.17,122.4,123.01,15320.0
2016-09-14 10:30:00,123.15,123.49,122.29,122.45,28161.0,123.15,123.49,122.29,122.45,28161.0
2016-09-14 11:00:00,122.57,123.1,122.27,122.74,13318.0,122.57,123.1,122.27,122.74,13318.0
2016-09-14 11:30:00,122.71,122.88,121.59,121.86,15741.0,122.71,122.88,121.59,121.86,15741.0
2016-09-14 12:00:00,121.85,122.41,121.85,122.27,9526.0,121.85,122.41,121.85,122.27,9526.0
2016-09-14 12:30:00,122.26,122.26,121.7,122.16,25989.0,122.26,122.26,121.7,122.16,25989.0
2016-09-14 13:00:00,122.04,122.39,121.79,122.32,6810.0,122.04,122.39,121.79,122.32,6810.0
2016-09-14 13:30:00,122.34,122.37,121.92,122.07,7282.0,122.34,122.37,121.92,122.07,7282.0
2016-09-14 14:00:00,122.15,122.57,121.55,122.2,26062.0,122.15,122.57,121.55,122.2,26062.0
2016-09-14 14:30:00,122.19,122.77,122.08,122.71,9124.0,122.19,122.77,122.08,122.71,9124.0
2016-09-14 15:00:00,122.58,122.79,122.15,122.19,18304.0,122.58,122.79,122.15,122.19,18304.0
2016-09-14 15:30:00,122.35,122.67,122.29,122.44,36411.0,122.35,122.67,122.29,122.44,36411.0
2016-09-15 09:30:00,122.3,122.91,120.72,121.23,45841.0,122.3,122.91,120.72,121.23,45841.0
2016-09-15 10:00:00,121.22,121.49,120.44,121.27,56805.0,121.22,121.49,120.44,121.27,56805.0
2016-09-15 10:30:00,121.27,122.17,120.95,121.9,21974.0,121.27,122.17,120.95,121.9,21974.0
2016-09-15 11:00:00,122.05,122.22,121.59,122.1,22600.0,122.05,122.22,121.59,122.1,22600.0
2016-09-15 11:30:00,122.22,122.58,122.17,122.26,18702.0,122.22,122.58,122.17,122.26,18702.0
2016-09-15 12:00:00,122.26,122.84,122.26,122.46,21154.0,122.26,122.84,122.26,122.46,21154.0
2016-09-15 12:30:00,122.46,122.57,122.1,122.46,9800.0,122.46,122.57,122.1,122.46,9800.0
2016-09-15 13:00:00,122.42,122.86,122.3,122.75,7913.0,122.42,122.86,122.3,122.75,7913.0
2016-09-15 13:30:00,122.85,123.24,122.64,123.13,20899.0,122.85,123.24,122.64,123.13,20899.0
2016-09-15 14:00:00,123.07,123.29,122.98,123.0,13761.0,123.07,123.29,122.98,123.0,13761.0
2016-09-15 14:30:00,123.02,123.18,122.93,122.99,16869.0,123.02,123.18,122.93,122.99,16869.0
2016-09-15 15:00:00,123.06,123.12,122.45,122.79,45694.0,123.06,123.12,122.45,122.79,45694.0
2016-09-15 15:30:00,122.75,122.88,122.64,122.77,72451.0,122.75,122.88,122.64,122.77,72451.0
2016-09-16 09:30:00,122.17,123.75,122.17,123.21,40101.0,122.17,123.75,122.17,123.21,40101.0
2016-09-16 10:00:00,123.01,123.68,122.74,123.17,21999.0,123.01,123.68,122.74,123.17,21999.0
2016-09-16 10:30:00,123.32,123.85,123.15,123.22,12010.0,123.32,123.85,123.15,123.22,12010.0
2016-09-16 11:00:00,123.21,123.68,123.1,123.65,12545.0,123.21,123.68,123.1,123.65,12545.0
2016-09-16 11:30:00,123.59,124.26,123.59,124.04,17963.0,123.59,124.26,123.59,124.04,17963.0
2016-09-16 12:00:00,124.04,124.59,124.04,124.46,29105.0,124.04,124.59,124.04,124.46,29105.0
2016-09-16 12:30:00,124.35,124.62,123.59,123.94,62824.0,124.35,124.62,123.59,123.94,62824.0
2016-09-16 13:00:00,123.92,123.95,123.3,123.5,9050.0,123.92,123.95,123.3,123.5,9050.0
2016-09-16 13:30:00,123.42,123.43,122.65,122.66,15313.0,123.42,123.43,122.65,122.66,15313.0
2016-09-16 14:00:00,122.64,122.91,122.36,122.78,30196.0,122.64,122.91,122.36,122.78,30196.0
2016-09-16 14:30:00,122.84,123.12,122.73,122.89,17196.0,122.84,123.12,122.73,122.89,17196.0
2016-09-16 15:00:00,122.97,123.45,122.97,123.37,21929.0,122.97,123.45,122.97,123.37,21929.0
2016-09-16 15:30:00,123.36,123.65,123.22,123.31,75471.0,123.36,123.65,123.22,123.31,75471.0
2016-09-19 09:30:00,124.0,124.11,122.59,124.11,37003.0,124.0,124.11,122.59,124.11,37003.0
2016-09-19 10:00:00,124.21,124.34,123.4,123.77,31567.0,124.21,124.34,123.4,123.77,31567.0
2016-09-19 10:30:00,123.74,123.74,123.35,123.35,25847.0,123.74,123.74,123.35,123.35,25847.0
2016-09-19 11:00:00,123.42,123.76,123.17,123.46,44030.0,123.42,123.76,123.17,123.46,44030.0
2016-09-19 11:30:00,123.59,124.22,123.46,123.79,25351.0,123.59,124.22,123.46,123.79,25351.0
2016-09-19 12:00:00,123.92,124.03,123.24,123.35,11015.0,123.92,124.03,123.24,123.35,11015.0
2016-09-19 12:30:00,123.35,123.57,123.18,123.41,12080.0,123.35,123.57,123.18,123.41,12080.0
2016-09-19 13:00:00,123.36,123.46,123.14,123.31,11569.0,123.36,123.46,123.14,123.31,11569.0
2016-09-19 13:30:00,123.21,123.49,122.74,123.49,14983.0,123.21,123.49,122.74,123.49,14983.0
2016-09-19 14:00:00,123.47,123.47,122.97,123.11,11856.0,123.47,123.47,122.97,123.11,11856.0
2016-09-19 14:30:00,123.12,123.24,122.8,123.0,24576.0,123.12,123.24,122.8,123.0,24576.0
2016-09-19 15:00:00,123.0,123.09,122.74,122.79,19977.0,123.0,123.09,122.74,122.79,19977.0
2016-09-19 15:30:00,122.85,123.08,122.52,122.74,81135.0,122.85,123.08,122.52,122.74,81135.0
2016-09-20 09:30:00,123.64,124.35,122.02,124.05,13326.0,123.64,124.35,122.02,124.05,13326.0
2016-09-20 10:00:00,124.16,124.5,123.82,123.82,13465.0,124.16,124.5,123.82,123.82,13465.0
2016-09-20 10:30:00,123.8,124.12,123.37,123.63,21172.0,123.8,124.12,123.37,123.63,21172.0
2016-09-20 11:00:00,123.71,123.86,123.51,123.64,10200.0,123.71,123.86,123.51,123.64,10200.0
2016-09-20 11:30:00,123.56,123.99,123.53,123.53,7423.0,123.56,123.99,123.53,123.53,7423.0
2016-09-20 12:00:00,123.53,123.87,123.48,123.62,8498.0,123.53,123.87,123.48,123.62,8498.0
2016-09-20 12:30:00,123.87,123.87,123.37,123.54,17149.0,123.87,123.87,123.37,123.54,17149.0
2016-09-20 13:00:00,123.59,123.73,123.44,123.44,17945.0,123.59,123.73,123.44,123.44,17945.0
2016-09-20 13:30:00,123.44,123.62,123.07,123.38,11025.0,123.44,123.62,123.07,123.38,11025.0
2016-09-20 14:00:00,123.45,123.6,123.36,123.54,7900.0,123.45,123.6,123.36,123.54,7900.0
2016-09-20 14:30:00,123.47,123.96,123.33,123.81,12430.0,123.47,123.96,123.33,123.81,12430.0
2016-09-20 15:00:00,123.7,123.81,123.51,123.53,13517.0,123.7,123.81,123.51,123.53,13517.0
2016-09-20 15:30:00,123.57,123.74,123.38,123.42,60729.0,123.57,123.74,123.38,123.42,60729.0
2016-09-21 09:30:00,124.17,124.65,123.55,124.33,20694.0,124.17,124.65,123.55,124.33,20694.0
2016-09-21 10:00:00,124.44,124.67,123.68,123.75,11291.0,124.44,124.67,123.68,123.75,11291.0
2016-09-21 10:30:00,123.93,124.48,122.99,123.07,20690.0,123.93,124.48,122.99,123.07,20690.0
2016-09-21 11:00:00,123.25,123.44,122.8,123.15,10776.0,123.25,123.44,122.8,123.15,10776.0
2016-09-21 11:30:00,122.97,123.14,122.35,122.46,29387.0,122.97,123.14,122.35,122.46,29387.0
2016-09-21 12:00:00,122.46,122.7,122.22,122.47,7100.0,122.46,122.7,122.22,122.47,7100.0
2016-09-21 12:30:00,122.63,122.69,122.15,122.34,11437.0,122.63,122.69,122.15,122.34,11437.0
2016-09-21 13:00:00,122.4,122.74,122.34,122.56,12084.0,122.4,122.74,122.34,122.56,12084.0
2016-09-21 13:30:00,122.49,122.9,122.06,122.23,11366.0,122.49,122.9,122.06,122.23,11366.0
2016-09-21 14:00:00,122.1,123.54,122.1,123.0,19392.0,122.1,123.54,122.1,123.0,19392.0
2016-09-21 14:30:00,123.02,123.83,122.97,123.61,20784.0,123.02,123.83,122.97,123.61,20784.0
2016-09-21 15:00:00,123.46,123.82,123.23,123.24,42371.0,123.46,123.82,123.23,123.24,42371.0
2016-09-21 15:30:00,123.23,123.67,123.2,123.47,51424.0,123.23,123.67,123.2,123.47,51424.0
2016-09-22 09:30:00,123.88,124.7,123.04,123.61,25357.0,123.88,124.7,123.04,123.61,25357.0
2016-09-22 10:00:00,123.44,125.88,123.21,125.88,23890.0,123.44,125.88,123.21,125.88,23890.0
2016-09-22 10:30:00,125.85,126.73,125.82,126.1,33480.0,125.85,126.73,125.82,126.1,33480.0
2016-09-22 11:00:00,126.09,126.37,125.82,125.98,45747.0,126.09,126.37,125.82,125.98,45747.0
2016-09-22 11:30:00,125.98,126.17,125.58,125.96,25153.0,125.98,126.17,125.58,125.96,25153.0
2016-09-22 12:00:00,125.98,126.29,125.56,126.0,21124.0,125.98,126.29,125.56,126.0,21124.0
2016-09-22 12:30:00,126.07,126.42,125.92,126.42,8900.0,126.07,126.42,125.92,126.42,8900.0
2016-09-22 13:00:00,126.48,126.94,126.4,126.61,14335.0,126.48,126.94,126.4,126.61,14335.0
2016-09-22 13:30:00,126.64,126.98,126.45,126.62,13900.0,126.64,126.98,126.45,126.62,13900.0
2016-09-22 14:00:00,126.62,126.82,126.31,126.71,22279.0,126.62,126.82,126.31,126.71,22279.0
2016-09-22 14:30:00,126.72,126.99,126.45,126.92,19463.0,126.72,126.99,126.45,126.92,19463.0
2016-09-22 15:00:00,126.98,126.98,126.72,126.94,31381.0,126.98,126.98,126.72,126.94,31381.0
2016-09-22 15:30:00,126.89,127.18,126.89,127.04,42774.0,126.89,127.18,126.89,127.04,42774.0
2016-09-23 09:30:00,126.54,127.79,126.47,127.2,30181.0,126.54,127.79,126.47,127.2,30181.0
2016-09-23 10:00:00,127.08,127.13,125.73,126.54,40303.0,127.08,127.13,125.73,126.54,40303.0
2016-09-23 10:30:00,126.44,126.72,125.95,126.4,18723.0,126.44,126.72,125.95,126.4,18723.0
2016-09-23 11:00:00,126.41,127.27,126.39,127.11,19620.0,126.41,127.27,126.39,127.11,19620.0
2016-09-23 11:30:00,127.25,127.33,126.9,126.9,10523.0,127.25,127.33,126.9,126.9,10523.0
2016-09-23 12:00:00,127.03,127.46,126.86,127.37,13699.0,127.03,127.46,126.86,127.37,13699.0
2016-09-23 12:30:00,127.42,127.49,127.29,127.43,10591.0,127.42,127.49,127.29,127.43,10591.0
2016-09-23 13:00:00,127.4,127.73,127.28,127.63,9400.0,127.4,127.73,127.28,127.63,9400.0
2016-09-23 13:30:00,127.62,127.66,127.24,127.38,12702.0,127.62,127.66,127.24,127.38,12702.0
2016-09-23 14:00:00,127.28,127.59,127.28,127.39,13121.0,127.28,127.59,127.28,127.39,13121.0
2016-09-23 14:30:00,127.32,127.5,127.21,127.44,8400.0,127.32,127.5,127.21,127.44,8400.0
2016-09-23 15:00:00,127.41,127.46,127.28,127.43,24564.0,127.41,127.46,127.28,127.43,24564.0
2016-09-23 15:30:00,127.5,127.58,127.04,127.21,94767.0,127.5,127.58,127.04,127.21,94767.0
2016-09-26 09:30:00,126.3,126.76,125.69,126.21,10168.0,126.3,126.76,125.69,126.21,10168.0
2016-09-26 10:00:00,126.23,126.42,125.94,126.09,12856.0,126.23,126.42,125.94,126.09,12856.0
2016-09-26 10:30:00,126.11,126.15,125.47,125.47,8288.0,126.11,126.15,125.47,125.47,8288.0
2016-09-26 11:00:00,125.48,125.9,125.46,125.78,9395.0,125.48,125.9,125.46,125.78,9395.0
2016-09-26 11:30:00,125.76,126.12,125.69,125.78,18749.0,125.76,126.12,125.69,125.78,18749.0
2016-09-26 12:00:00,125.82,126.1,125.74,125.9,7281.0,125.82,126.1,125.74,125.9,7281.0
2016-09-26 12:30:00,126.0,126.17,125.7,125.75,25640.0,126.0,126.17,125.7,125.75,25640.0
2016-09-26 13:00:00,125.78,125.85,125.58,125.59,4771.0,125.78,125.85,125.58,125.59,4771.0
2016-09-26 13:30:00,125.59,125.65,125.13,125.13,7115.0,125.59,125.65,125.13,125.13,7115.0
2016-09-26 14:00:00,125.2,125.65,125.2,125.47,5282.0,125.2,125.65,125.2,125.47,5282.0
2016-09-26 14:30:00,125.48,125.74,125.33,125.5,8627.0,125.48,125.74,125.33,125.5,8627.0
2016-09-26 15:00:00,125.51,125.51,125.25,125.4,26616.0,125.51,125.51,125.25,125.4,26616.0
2016-09-26 15:30:00,125.4,125.67,125.31,125.58,71456.0,125.4,125.67,125.31,125.58,71456.0
2016-09-27 09:30:00,125.43,125.88,123.41,123.55,112495.0,125.43,125.88,123.41,123.55,112495.0
2016-09-27 10:00:00,123.6,123.71,121.95,123.16,127179.0,123.6,123.71,121.95,123.16,127179.0
2016-09-27 10:30:00,123.08,123.13,121.4,121.4,41637.0,123.08,123.13,121.4,121.4,41637.0
2016-09-27 11:00:00,121.48,121.66,120.55,121.57,62964.0,121.48,121.66,120.55,121.57,62964.0
2016-09-27 11:30:00,121.51,121.59,120.5,120.5,51751.0,121.51,121.59,120.5,120.5,51751.0
2016-09-27 12:00:00,120.45,121.3,120.45,121.16,25464.0,120.45,121.3,120.45,121.16,25464.0
2016-09-27 12:30:00,121.28,121.35,120.98,121.14,23575.0,121.28,121.35,120.98,121.14,23575.0
2016-09-27 13:00:00,121.17,121.19,120.79,120.95,27044.0,121.17,121.19,120.79,120.95,27044.0
2016-09-27 13:30:00,121.03,121.47,120.97,121.0,45522.0,121.03,121.47,120.97,121.0,45522.0
2016-09-27 14:00:00,121.02,121.95,120.82,121.84,48264.0,121.02,121.95,120.82,121.84,48264.0
2016-09-27 14:30:00,121.79,122.02,121.71,121.87,53511.0,121.79,122.02,121.71,121.87,53511.0
2016-09-27 15:00:00,121.87,121.97,121.54,121.86,34902.0,121.87,121.97,121.54,121.86,34902.0
2016-09-27 15:30:00,121.82,122.09,121.64,121.97,99574.0,121.82,122.09,121.64,121.97,99574.0
2016-09-28 09:30:00,121.76,122.22,121.14,121.32,57302.0,121.76,122.22,121.14,121.32,57302.0
2016-09-28 10:00:00,121.31,121.52,120.07,120.42,48864.0,121.31,121.52,120.07,120.42,48864.0
2016-09-28 10:30:00,120.49,120.5,118.39,118.87,80672.0,120.49,120.5,118.39,118.87,80672.0
2016-09-28 11:00:00,118.92,118.98,118.11,118.13,48551.0,118.92,118.98,118.11,118.13,48551.0
2016-09-28 11:30:00,118.3,118.31,117.2,117.41,61513.0,118.3,118.31,117.2,117.41,61513.0
2016-09-28 12:00:00,117.43,117.88,117.02,117.2,69632.0,117.43,117.88,117.02,117.2,69632.0
2016-09-28 12:30:00,117.19,117.71,117.15,117.34,34698.0,117.19,117.71,117.15,117.34,34698.0
2016-09-28 13:00:00,117.32,117.39,116.7,117.13,37617.0,117.32,117.39,116.7,117.13,37617.0
2016-09-28 13:30:00,117.13,117.65,117.02,117.58,41711.0,117.13,117.65,117.02,117.58,41711.0
2016-09-28 14:00:00,117.54,117.82,117.18,117.42,29820.0,117.54,117.82,117.18,117.42,29820.0
2016-09-28 14:30:00,117.48,117.9,117.23,117.84,28171.0,117.48,117.9,117.23,117.84,28171.0
2016-09-28 15:00:00,117.82,118.33,117.77,118.23,66801.0,117.82,118.33,117.77,118.23,66801.0
2016-09-28 15:30:00,118.23,118.77,118.13,118.71,91493.0,118.23,118.77,118.13,118.71,91493.0
2016-09-29 09:30:00,118.56,119.08,117.79,118.23,45292.0,118.56,119.08,117.79,118.23,45292.0
2016-09-29 10:00:00,118.43,118.51,117.61,118.3,34970.0,118.43,118.51,117.61,118.3,34970.0
2016-09-29 10:30:00,118.3,118.37,117.8,118.18,15424.0,118.3,118.37,117.8,118.18,15424.0
2016-09-29 11:00:00,118.02,118.29,117.35,117.62,43819.0,118.02,118.29,117.35,117.62,43819.0
2016-09-29 11:30:00,117.56,117.87,117.0,117.02,14956.0,117.56,117.87,117.0,117.02,14956.0
2016-09-29 12:00:00,116.99,117.34,116.8,117.34,31180.0,116.99,117.34,116.8,117.34,31180.0
2016-09-29 12:30:00,117.29,117.39,116.1,116.13,11203.0,117.29,117.39,116.1,116.13,11203.0
2016-09-29 13:00:00,116.21,116.48,115.68,116.05,31354.0,116.21,116.48,115.68,116.05,31354.0
2016-09-29 13:30:00,116.02,116.23,115.16,115.37,16288.0,116.02,116.23,115.16,115.37,16288.0
2016-09-29 14:00:00,115.38,116.04,115.24,116.04,23580.0,115.38,116.04,115.24,116.04,23580.0
2016-09-29 14:30:00,116.01,116.35,115.94,116.05,29447.0,116.01,116.35,115.94,116.05,29447.0
2016-09-29 15:00:00,116.0,116.0,115.37,115.5,26874.0,116.0,116.0,115.37,115.5,26874.0
2016-09-29 15:30:00,115.52,115.75,115.03,115.04,97541.0,115.52,115.75,115.03,115.04,97541.0
2016-09-30 09:30:00,115.84,116.98,114.38,115.2,29875.0,115.84,116.98,114.38,115.2,29875.0
2016-09-30 10:00:00,115.21,115.98,115.16,115.98,26507.0,115.21,115.98,115.16,115.98,26507.0
2016-09-30 10:30:00,115.9,116.51,115.81,115.81,39341.0,115.9,116.51,115.81,115.81,39341.0
2016-09-30 11:00:00,115.84,116.66,115.82,116.44,32289.0,115.84,116.66,115.82,116.44,32289.0
2016-09-30 11:30:00,116.41,116.89,115.98,116.89,17930.0,116.41,116.89,115.98,116.89,17930.0
2016-09-30 12:00:00,116.93,117.59,116.77,117.59,24056.0,116.93,117.59,116.77,117.59,24056.0
2016-09-30 12:30:00,117.56,117.62,117.16,117.29,17131.0,117.56,117.62,117.16,117.29,17131.0
2016-09-30 13:00:00,117.35,117.39,116.98,116.99,20639.0,117.35,117.39,116.98,116.99,20639.0
2016-09-30 13:30:00,117.03,117.81,116.99,117.68,44996.0,117.03,117.81,116.99,117.68,44996.0
2016-09-30 14:00:00,117.68,117.93,117.59,117.68,25113.0,117.68,117.93,117.59,117.68,25113.0
2016-09-30 14:30:00,117.68,117.92,117.55,117.9,31069.0,117.68,117.92,117.55,117.9,31069.0
2016-09-30 15:00:00,117.92,118.33,117.87,118.26,50622.0,117.92,118.33,117.87,118.26,50622.0
2016-09-30 15:30:00,118.25,118.36,118.05,118.07,155325.0,118.25,118.36,118.05,118.07,155325.0
2016-10-03 09:30:00,117.85,118.54,117.03,117.42,36246.0,117.85,118.54,117.03,117.42,36246.0
2016-10-03 10:00:00,117.37,117.67,117.01,117.59,33372.0,117.37,117.67,117.01,117.59,33372.0
2016-10-03 10:30:00,117.62,118.15,117.3,117.84,20590.0,117.62,118.15,117.3,117.84,20590.0
2016-10-03 11:00:00,117.86,117.92,117.48,117.72,20591.0,117.86,117.92,117.48,117.72,20591.0
2016-10-03 11:30:00,117.68,118.0,117.33,117.53,37090.0,117.68,118.0,117.33,117.53,37090.0
2016-10-03 12:00:00,117.51,118.1,117.36,117.65,22702.0,117.51,118.1,117.36,117.65,22702.0
2016-10-03 12:30:00,117.5,117.8,117.3,117.65,11786.0,117.5,117.8,117.3,117.65,11786.0
2016-10-03 13:00:00,117.67,117.82,117.18,117.59,16432.0,117.67,117.82,117.18,117.59,16432.0
2016-10-03 13:30:00,117.74,118.01,117.67,118.01,18185.0,117.74,118.01,117.67,118.01,18185.0
2016-10-03 14:00:00,118.18,118.23,117.66,117.71,17991.0,118.18,118.23,117.66,117.71,17991.0
2016-10-03 14:30:00,117.64,117.88,117.45,117.83,17838.0,117.64,117.88,117.45,117.83,17838.0
2016-10-03 15:00:00,117.86,117.98,117.66,117.87,17408.0,117.86,117.98,117.66,117.87,17408.0
2016-10-03 15:30:00,117.9,118.44,117.86,118.35,77561.0,117.9,118.44,117.86,118.35,77561.0
2016-10-04 09:30:00,118.92,119.42,117.84,118.18,26604.0,118.92,119.42,117.84,118.18,26604.0
2016-10-04 10:00:00,118.35,118.58,117.2,117.29,31368.0,118.35,118.58,117.2,117.29,31368.0
2016-10-04 10:30:00,117.29,118.27,117.03,117.94,19085.0,117.29,118.27,117.03,117.94,19085.0
2016-10-04 11:00:00,118.12,118.12,117.14,117.76,9909.0,118.12,118.12,117.14,117.76,9909.0
2016-10-04 11:30:00,117.79,118.55,117.69,117.83,7508.0,117.79,118.55,117.69,117.83,7508.0
2016-10-04 12:00:00,117.98,118.07,117.43,117.63,8645.0,117.98,118.07,117.43,117.63,8645.0
2016-10-04 12:30:00,117.71,118.1,117.48,117.67,8800.0,117.71,118.1,117.48,117.67,8800.0
2016-10-04 13:00:00,117.84,117.96,117.07,117.07,7725.0,117.84,117.96,117.07,117.07,7725.0
2016-10-04 13:30:00,117.01,117.58,116.97,117.3,8014.0,117.01,117.58,116.97,117.3,8014.0
2016-10-04 14:00:00,117.37,117.38,116.92,117.0,9300.0,117.37,117.38,116.92,117.0,9300.0
2016-10-04 14:30:00,117.08,117.11,116.56,116.58,14095.0,117.08,117.11,116.56,116.58,14095.0
2016-10-04 15:00:00,116.59,117.19,116.59,117.09,20828.0,116.59,117.19,116.59,117.09,20828.0
2016-10-04 15:30:00,117.07,117.3,116.98,117.22,37522.0,117.07,117.3,116.98,117.22,37522.0
2016-10-05 09:30:00,118.03,118.5,117.59,118.49,18005.0,118.03,118.5,117.59,118.49,18005.0
2016-10-05 10:00:00,118.5,119.86,118.45,119.86,28469.0,118.5,119.86,118.45,119.86,28469.0
2016-10-05 10:30:00,119.99,120.24,119.7,119.98,19948.0,119.99,120.24,119.7,119.98,19948.0
2016-10-05 11:00:00,119.98,120.71,119.93,120.7,21426.0,119.98,120.71,119.93,120.7,21426.0
2016-10-05 11:30:00,120.73,121.29,120.5,121.24,20577.0,120.73,121.29,120.5,121.24,20577.0
2016-10-05 12:00:00,121.24,121.43,120.95,121.13,22674.0,121.24,121.43,120.95,121.13,22674.0
2016-10-05 12:30:00,121.06,121.15,120.89,121.07,24554.0,121.06,121.15,120.89,121.07,24554.0
2016-10-05 13:00:00,121.03,121.18,120.88,120.9,17386.0,121.03,121.18,120.88,120.9,17386.0
2016-10-05 13:30:00,120.95,121.34,120.95,121.21,15263.0,120.95,121.34,120.95,121.21,15263.0
2016-10-05 14:00:00,121.21,121.43,121.21,121.33,11277.0,121.21,121.43,121.21,121.33,11277.0
2016-10-05 14:30:00,121.38,121.63,121.26,121.59,20202.0,121.38,121.63,121.26,121.59,20202.0
2016-10-05 15:00:00,121.55,121.68,121.23,121.26,38918.0,121.55,121.68,121.23,121.26,38918.0
2016-10-05 15:30:00,121.26,121.6,121.22,121.44,71447.0,121.26,121.6,121.22,121.44,71447.0
2016-10-06 09:30:00,121.6,121.6,120.1,120.29,34923.0,121.6,121.6,120.1,120.29,34923.0
2016-10-06 10:00:00,120.54,120.54,119.78,120.46,19747.0,120.54,120.54,119.78,120.46,19747.0
2016-10-06 10:30:00,120.5,120.94,119.89,120.86,26420.0,120.5,120.94,119.89,120.86,26420.0
2016-10-06 11:00:00,120.87,121.52,120.26,121.48,19420.0,120.87,121.52,120.26,121.48,19420.0
2016-10-06 11:30:00,121.43,121.93,121.32,121.7,13671.0,121.43,121.93,121.32,121.7,13671.0
2016-10-06 12:00:00,121.79,121.8,121.4,121.65,13038.0,121.79,121.8,121.4,121.65,13038.0
2016-10-06 12:30:00,121.54,121.66,121.25,121.33,10506.0,121.54,121.66,121.25,121.33,10506.0
2016-10-06 13:00:00,121.29,121.48,121.24,121.48,12514.0,121.29,121.48,121.24,121.48,12514.0
2016-10-06 13:30:00,121.53,121.54,121.2,121.28,11404.0,121.53,121.54,121.2,121.28,11404.0
2016-10-06 14:00:00,121.35,121.56,121.23,121.44,19767.0,121.35,121.56,121.23,121.44,19767.0
2016-10-06 14:30:00,121.41,121.48,121.18,121.22,10764.0,121.41,121.48,121.18,121.22,10764.0
2016-10-06 15:00:00,121.2,121.27,121.01,121.12,19872.0,121.2,121.27,121.01,121.12,19872.0
2016-10-06 15:30:00,121.15,121.38,120.91,121.21,46659.0,121.15,121.38,120.91,121.21,46659.0
2016-10-07 09:30:00,121.14,121.64,120.43,121.52,19362.0,121.14,121.64,120.43,121.52,19362.0
2016-10-07 10:00:00,121.6,122.59,121.34,122.59,32303.0,121.6,122.59,121.34,122.59,32303.0
2016-10-07 10:30:00,122.59,122.7,122.31,122.48,13573.0,122.59,122.7,122.31,122.48,13573.0
2016-10-07 11:00:00,122.45,122.67,122.15,122.67,12359.0,122.45,122.67,122.15,122.67,12359.0
2016-10-07 11:30:00,122.68,122.68,121.69,122.03,15010.0,122.68,122.68,121.69,122.03,15010.0
2016-10-07 12:00:00,121.98,122.26,121.88,122.0,12752.0,121.98,122.26,121.88,122.0,12752.0
2016-10-07 12:30:00,121.95,122.1,121.65,122.05,13235.0,121.95,122.1,121.65,122.05,13235.0
2016-10-07 13:00:00,121.97,122.17,121.78,122.17,20946.0,121.97,122.17,121.78,122.17,20946.0
2016-10-07 13:30:00,122.19,122.8,122.18,122.43,21600.0,122.19,122.8,122.18,122.43,21600.0
2016-10-07 14:00:00,122.46,122.63,122.08,122.51,10791.0,122.46,122.63,122.08,122.51,10791.0
2016-10-07 14:30:00,122.48,122.7,122.44,122.55,12360.0,122.48,122.7,122.44,122.55,12360.0
2016-10-07 15:00:00,122.62,122.97,122.62,122.96,15111.0,122.62,122.97,122.62,122.96,15111.0
2016-10-07 15:30:00,122.99,123.74,122.99,123.52,96285.0,122.99,123.74,122.99,123.52,96285.0
2016-10-10 09:30:00,124.14,125.29,123.7,125.25,38253.0,124.14,125.29,123.7,125.25,38253.0
2016-10-10 10:00:00,125.11,125.2,124.48,124.76,15200.0,125.11,125.2,124.48,124.76,15200.0
2016-10-10 10:30:00,124.8,125.1,124.75,124.93,13216.0,124.8,125.1,124.75,124.93,13216.0
2016-10-10 11:00:00,124.84,125.1,124.53,124.79,21569.0,124.84,125.1,124.53,124.79,21569.0
2016-10-10 11:30:00,124.84,125.1,124.71,124.78,10845.0,124.84,125.1,124.71,124.78,10845.0
2016-10-10 12:00:00,124.75,125.02,124.49,124.89,5497.0,124.75,125.02,124.49,124.89,5497.0
2016-10-10 12:30:00,125.0,125.06,124.83,124.83,9514.0,125.0,125.06,124.83,124.83,9514.0
2016-10-10 13:00:00,124.7,125.14,124.7,125.03,11005.0,124.7,125.14,124.7,125.03,11005.0
2016-10-10 13:30:00,124.99,125.02,124.68,124.71,6790.0,124.99,125.02,124.68,124.71,6790.0
2016-10-10 14:00:00,124.73,125.06,124.53,124.82,8945.0,124.73,125.06,124.53,124.82,8945.0
2016-10-10 14:30:00,124.76,124.93,124.58,124.64,7700.0,124.76,124.93,124.58,124.64,7700.0
2016-10-10 15:00:00,124.77,124.89,124.51,124.76,13958.0,124.77,124.89,124.51,124.76,13958.0
2016-10-10 15:30:00,124.85,124.86,124.34,124.53,30437.0,124.85,124.86,124.34,124.53,30437.0
2016-10-11 09:30:00,124.0,124.0,122.38,122.87,49736.0,124.0,124.0,122.38,122.87,49736.0
2016-10-11 10:00:00,122.69,122.89,121.74,121.87,37533.0,122.69,122.89,121.74,121.87,37533.0
2016-10-11 10:30:00,121.78,122.23,121.45,121.55,15269.0,121.78,122.23,121.45,121.55,15269.0
2016-10-11 11:00:00,121.52,121.73,121.24,121.28,32772.0,121.52,121.73,121.24,121.28,32772.0
2016-10-11 11:30:00,121.12,121.95,121.12,121.74,20036.0,121.12,121.95,121.12,121.74,20036.0
2016-10-11 12:00:00,121.81,122.04,121.59,121.79,16601.0,121.81,122.04,121.59,121.79,16601.0
2016-10-11 12:30:00,121.79,122.14,121.6,121.99,13737.0,121.79,122.14,121.6,121.99,13737.0
2016-10-11 13:00:00,121.9,122.05,121.62,121.81,4184.0,121.9,122.05,121.62,121.81,4184.0
2016-10-11 13:30:00,121.8,121.8,121.18,121.18,9337.0,121.8,121.8,121.18,121.18,9337.0
2016-10-11 14:00:00,121.25,121.32,120.68,120.85,13753.0,121.25,121.32,120.68,120.85,13753.0
2016-10-11 14:30:00,120.91,121.1,120.45,120.87,26544.0,120.91,121.1,120.45,120.87,26544.0
2016-10-11 15:00:00,120.98,121.43,120.73,121.34,10560.0,120.98,121.43,120.73,121.34,10560.0
2016-10-11 15:30:00,121.45,121.45,120.97,121.11,33500.0,121.45,121.45,120.97,121.11,33500.0
2016-10-12 09:30:00,120.84,121.92,120.01,121.43,20057.0,120.84,121.92,120.01,121.43,20057.0
2016-10-12 10:00:00,121.39,121.39,120.53,121.07,20770.0,121.39,121.39,120.53,121.07,20770.0
2016-10-12 10:30:00,121.07,121.07,119.53,119.8,58910.0,121.07,121.07,119.53,119.8,58910.0
2016-10-12 11:00:00,119.81,120.09,118.73,118.76,51195.0,119.81,120.09,118.73,118.76,51195.0
2016-10-12 11:30:00,118.87,119.65,118.77,119.17,54075.0,118.87,119.65,118.77,119.17,54075.0
2016-10-12 12:00:00,119.15,119.3,118.89,119.16,11613.0,119.15,119.3,118.89,119.16,11613.0
2016-10-12 12:30:00,119.12,119.16,118.48,118.54,17939.0,119.12,119.16,118.48,118.54,17939.0
2016-10-12 13:00:00,118.56,118.76,118.11,118.26,44943.0,118.56,118.76,118.11,118.26,44943.0
2016-10-12 13:30:00,118.18,118.58,118.14,118.29,23625.0,118.18,118.58,118.14,118.29,23625.0
2016-10-12 14:00:00,118.31,118.6,118.12,118.38,19485.0,118.31,118.6,118.12,118.38,19485.0
2016-10-12 14:30:00,118.34,118.47,118.17,118.17,20077.0,118.34,118.47,118.17,118.17,20077.0
2016-10-12 15:00:00,118.1,118.19,117.71,117.74,22588.0,118.1,118.19,117.71,117.74,22588.0
2016-10-12 15:30:00,117.7,117.81,117.49,117.6,61058.0,117.7,117.81,117.49,117.6,61058.0
2016-10-13 09:30:00,116.25,117.85,116.0,116.93,35789.0,116.25,117.85,116.0,116.93,35789.0
2016-10-13 10:00:00,116.78,118.88,116.53,118.54,46551.0,116.78,118.88,116.53,118.54,46551.0
2016-10-13 10:30:00,118.46,118.94,117.88,118.45,9750.0,118.46,118.94,117.88,118.45,9750.0
2016-10-13 11:00:00,118.46,119.0,117.9,118.69,17007.0,118.46,119.0,117.9,118.69,17007.0
2016-10-13 11:30:00,118.56,119.05,118.34,118.49,20050.0,118.56,119.05,118.34,118.49,20050.0
2016-10-13 12:00:00,118.36,118.49,117.88,118.09,10678.0,118.36,118.49,117.88,118.09,10678.0
2016-10-13 12:30:00,118.07,118.61,117.92,118.08,9925.0,118.07,118.61,117.92,118.08,9925.0
2016-10-13 13:00:00,118.05,118.2,117.54,118.04,15175.0,118.05,118.2,117.54,118.04,15175.0
2016-10-13 13:30:00,118.17,118.21,117.74,118.06,15334.0,118.17,118.21,117.74,118.06,15334.0
2016-10-13 14:00:00,118.09,118.39,117.97,118.39,13620.0,118.09,118.39,117.97,118.39,13620.0
2016-10-13 14:30:00,118.47,118.72,118.19,118.64,11129.0,118.47,118.72,118.19,118.64,11129.0
2016-10-13 15:00:00,118.55,118.63,117.56,117.56,40711.0,118.55,118.63,117.56,117.56,40711.0
2016-10-13 15:30:00,117.65,118.03,117.37,117.61,73072.0,117.65,118.03,117.37,117.61,73072.0
2016-10-14 09:30:00,118.48,119.99,117.54,117.69,36481.0,118.48,119.99,117.54,117.69,36481.0
2016-10-14 10:00:00,117.79,117.94,117.37,117.49,32651.0,117.79,117.94,117.37,117.49,32651.0
2016-10-14 10:30:00,117.49,117.55,116.99,117.0,17579.0,117.49,117.55,116.99,117.0,17579.0
2016-10-14 11:00:00,116.96,117.03,116.19,116.33,41434.0,116.96,117.03,116.19,116.33,41434.0
2016-10-14 11:30:00,116.2,116.63,116.03,116.36,31987.0,116.2,116.63,116.03,116.36,31987.0
2016-10-14 12:00:00,116.37,116.76,116.29,116.74,41553.0,116.37,116.76,116.29,116.74,41553.0
2016-10-14 12:30:00,116.81,117.13,116.66,117.13,11833.0,116.81,117.13,116.66,117.13,11833.0
2016-10-14 13:00:00,117.15,117.62,116.98,117.48,18884.0,117.15,117.62,116.98,117.48,18884.0
2016-10-14 13:30:00,117.48,117.6,116.74,117.06,15262.0,117.48,117.6,116.74,117.06,15262.0
2016-10-14 14:00:00,117.14,117.17,116.73,116.98,20076.0,117.14,117.17,116.73,116.98,20076.0
2016-10-14 14:30:00,117.04,117.12,116.85,116.95,20365.0,117.04,117.12,116.85,116.95,20365.0
2016-10-14 15:00:00,116.97,117.16,116.9,116.95,23219.0,116.97,117.16,116.9,116.95,23219.0
2016-10-14 15:30:00,116.94,117.35,116.83,116.9,84174.0,116.94,117.35,116.83,116.9,84174.0
2016-10-17 09:30:00,116.41,117.21,116.19,116.31,32824.0,116.41,117.21,116.19,116.31,32824.0
2016-10-17 10:00:00,116.31,117.01,116.05,116.71,51062.0,116.31,117.01,116.05,116.71,51062.0
2016-10-17 10:30:00,116.7,117.19,116.57,117.01,11120.0,116.7,117.19,116.57,117.01,11120.0
2016-10-17 11:00:00,117.03,117.06,116.58,116.99,15167.0,117.03,117.06,116.58,116.99,15167.0
2016-10-17 11:30:00,116.9,118.15,116.9,118.15,10768.0,116.9,118.15,116.9,118.15,10768.0
2016-10-17 12:00:00,118.07,118.41,117.99,118.28,7689.0,118.07,118.41,117.99,118.28,7689.0
2016-10-17 12:30:00,118.32,118.35,117.66,117.93,10415.0,118.32,118.35,117.66,117.93,10415.0
2016-10-17 13:00:00,117.85,117.92,117.42,117.63,7204.0,117.85,117.92,117.42,117.63,7204.0
2016-10-17 13:30:00,117.65,117.81,117.37,117.4,11100.0,117.65,117.81,117.37,117.4,11100.0
2016-10-17 14:00:00,117.38,117.79,117.37,117.67,18070.0,117.38,117.79,117.37,117.67,18070.0
2016-10-17 14:30:00,117.67,117.86,117.58,117.83,10873.0,117.67,117.86,117.58,117.83,10873.0
2016-10-17 15:00:00,117.87,117.93,117.64,117.64,12857.0,117.87,117.93,117.64,117.64,12857.0
2016-10-17 15:30:00,117.6,117.83,117.25,117.47,58671.0,117.6,117.83,117.25,117.47,58671.0
2016-10-18 09:30:00,118.34,119.65,117.82,118.24,18055.0,118.34,119.65,117.82,118.24,18055.0
2016-10-18 10:00:00,118.43,118.63,117.3,117.41,28389.0,118.43,118.63,117.3,117.41,28389.0
2016-10-18 10:30:00,117.54,118.22,117.42,117.93,4611.0,117.54,118.22,117.42,117.93,4611.0
2016-10-18 11:00:00,117.96,118.09,117.58,117.84,9623.0,117.96,118.09,117.58,117.84,9623.0
2016-10-18 11:30:00,117.96,118.01,117.49,117.63,23178.0,117.96,118.01,117.49,117.63,23178.0
2016-10-18 12:00:00,117.56,117.56,117.13,117.47,11874.0,117.56,117.56,117.13,117.47,11874.0
2016-10-18 12:30:00,117.45,117.45,116.96,117.32,15650.0,117.45,117.45,116.96,117.32,15650.0
2016-10-18 13:00:00,117.37,117.63,117.31,117.5,17378.0,117.37,117.63,117.31,117.5,17378.0
2016-10-18 13:30:00,117.56,117.56,117.17,117.24,13097.0,117.56,117.56,117.17,117.24,13097.0
2016-10-18 14:00:00,117.17,117.33,117.16,117.22,20792.0,117.17,117.33,117.16,117.22,20792.0
2016-10-18 14:30:00,117.25,117.41,117.2,117.35,19206.0,117.25,117.41,117.2,117.35,19206.0
2016-10-18 15:00:00,117.34,117.55,116.92,116.97,37376.0,117.34,117.55,116.92,116.97,37376.0
2016-10-18 15:30:00,116.93,117.04,116.85,116.98,47050.0,116.93,117.04,116.85,116.98,47050.0
2016-10-19 09:30:00,117.2,118.73,116.88,117.08,15849.0,117.2,118.73,116.88,117.08,15849.0
2016-10-19 10:00:00,117.16,117.43,116.61,117.38,8653.0,117.16,117.43,116.61,117.38,8653.0
2016-10-19 10:30:00,117.44,117.46,117.1,117.33,25514.0,117.44,117.46,117.1,117.33,25514.0
2016-10-19 11:00:00,117.27,117.27,116.44,116.95,36572.0,117.27,117.27,116.44,116.95,36572.0
2016-10-19 11:30:00,117.04,117.23,116.68,116.89,25788.0,117.04,117.23,116.68,116.89,25788.0
2016-10-19 12:00:00,116.83,116.83,115.01,115.39,149664.0,116.83,116.83,115.01,115.39,149664.0
2016-10-19 12:30:00,115.33,115.84,115.2,115.74,50989.0,115.33,115.84,115.2,115.74,50989.0
2016-10-19 13:00:00,115.68,116.72,115.64,116.65,16157.0,115.68,116.72,115.64,116.65,16157.0
2016-10-19 13:30:00,116.7,117.11,116.7,117.11,20877.0,116.7,117.11,116.7,117.11,20877.0
2016-10-19 14:00:00,117.09,117.22,116.93,116.99,10934.0,117.09,117.22,116.93,116.99,10934.0
2016-10-19 14:30:00,116.98,117.18,116.93,117.18,20610.0,116.98,117.18,116.93,117.18,20610.0
2016-10-19 15:00:00,117.18,117.54,117.18,117.33,9762.0,117.18,117.54,117.18,117.33,9762.0
2016-10-19 15:30:00,117.28,117.33,116.37,116.49,96788.0,117.28,117.33,116.37,116.49,96788.0
2016-10-20 09:30:00,115.79,116.79,115.03,115.06,37273.0,115.79,116.79,115.03,115.06,37273.0
2016-10-20 10:00:00,115.2,115.76,113.36,113.61,69370.0,115.2,115.76,113.36,113.61,69370.0
2016-10-20 10:30:00,113.63,113.72,111.94,112.13,51196.0,113.63,113.72,111.94,112.13,51196.0
2016-10-20 11:00:00,112.2,112.38,111.11,112.28,68151.0,112.2,112.38,111.11,112.28,68151.0
2016-10-20 11:30:00,112.4,113.17,112.05,113.17,73860.0,112.4,113.17,112.05,113.17,73860.0
2016-10-20 12:00:00,113.28,113.79,113.15,113.34,22620.0,113.28,113.79,113.15,113.34,22620.0
2016-10-20 12:30:00,113.24,113.54,112.93,113.17,20630.0,113.24,113.54,112.93,113.17,20630.0
2016-10-20 13:00:00,113.18,113.29,112.6,112.8,17349.0,113.18,113.29,112.6,112.8,17349.0
2016-10-20 13:30:00,112.8,113.17,112.58,112.68,19199.0,112.8,113.17,112.58,112.68,19199.0
2016-10-20 14:00:00,112.66,113.37,112.63,113.37,30470.0,112.66,113.37,112.63,113.37,30470.0
2016-10-20 14:30:00,113.28,113.44,113.22,113.33,19149.0,113.28,113.44,113.22,113.33,19149.0
2016-10-20 15:00:00,113.35,113.55,113.15,113.34,42927.0,113.35,113.55,113.15,113.34,42927.0
2016-10-20 15:30:00,113.37,113.61,112.58,113.05,127458.0,113.37,113.61,112.58,113.05,127458.0
2016-10-21 09:30:00,113.36,114.94,111.54,112.15,42722.0,113.36,114.94,111.54,112.15,42722.0
2016-10-21 10:00:00,112.16,112.24,111.23,111.48,28121.0,112.16,112.24,111.23,111.48,28121.0
2016-10-21 10:30:00,111.52,112.04,111.49,111.68,20793.0,111.52,112.04,111.49,111.68,20793.0
2016-10-21 11:00:00,111.68,112.06,111.55,111.64,16881.0,111.68,112.06,111.55,111.64,16881.0
2016-10-21 11:30:00,111.64,112.05,111.42,111.84,19032.0,111.64,112.05,111.42,111.84,19032.0
2016-10-21 12:00:00,111.88,111.94,111.27,111.27,10500.0,111.88,111.94,111.27,111.27,10500.0
2016-10-21 12:30:00,111.33,111.39,110.92,111.32,18244.0,111.33,111.39,110.92,111.32,18244.0
2016-10-21 13:00:00,111.23,111.29,110.99,111.02,19106.0,111.23,111.29,110.99,111.02,19106.0
2016-10-21 13:30:00,111.01,111.61,110.9,111.4,18996.0,111.01,111.61,110.9,111.4,18996.0
2016-10-21 14:00:00,111.4,111.65,111.24,111.45,23558.0,111.4,111.65,111.24,111.45,23558.0
2016-10-21 14:30:00,111.44,111.76,111.31,111.76,17669.0,111.44,111.76,111.31,111.76,17669.0
2016-10-21 15:00:00,111.8,112.19,111.73,112.14,29682.0,111.8,112.19,111.73,112.14,29682.0
2016-10-21 15:30:00,112.17,112.18,111.5,111.69,116506.0,112.17,112.18,111.5,111.69,116506.0
2016-10-24 09:30:00,112.39,113.3,111.73,112.04,28967.0,112.39,113.3,111.73,112.04,28967.0
2016-10-24 10:00:00,111.97,112.49,111.8,112.21,35400.0,111.97,112.49,111.8,112.21,35400.0
2016-10-24 10:30:00,112.21,112.52,112.0,112.41,31500.0,112.21,112.52,112.0,112.41,31500.0
2016-10-24 11:00:00,112.36,112.51,112.09,112.09,16100.0,112.36,112.51,112.09,112.09,16100.0
2016-10-24 11:30:00,112.19,112.51,112.01,112.41,11900.0,112.19,112.51,112.01,112.41,11900.0
2016-10-24 12:00:00,112.48,112.9,112.48,112.81,12800.0,112.48,112.9,112.48,112.81,12800.0
2016-10-24 12:30:00,112.8,112.85,112.36,112.39,17700.0,112.8,112.85,112.36,112.39,17700.0
2016-10-24 13:00:00,112.37,112.39,112.12,112.32,15422.0,112.37,112.39,112.12,112.32,15422.0
2016-10-24 13:30:00,112.35,112.35,111.6,111.64,21200.0,112.35,112.35,111.6,111.64,21200.0
2016-10-24 14:00:00,111.72,112.01,111.57,111.76,12500.0,111.72,112.01,111.57,111.76,12500.0
2016-10-24 14:30:00,111.83,111.94,111.74,111.74,8544.0,111.83,111.94,111.74,111.74,8544.0
2016-10-24 15:00:00,111.76,111.8,111.6,111.72,13600.0,111.76,111.8,111.6,111.72,13600.0
2016-10-24 15:30:00,111.71,112.02,111.68,111.74,79700.0,111.71,112.02,111.68,111.74,79700.0
2016-10-25 09:30:00,112.07,112.18,111.13,111.48,45869.0,112.07,112.18,111.13,111.48,45869.0
2016-10-25 10:00:00,111.64,111.68,111.37,111.57,47000.0,111.64,111.68,111.37,111.57,47000.0
2016-10-25 10:30:00,111.53,112.13,111.52,112.09,27800.0,111.53,112.13,111.52,112.09,27800.0
2016-10-25 11:00:00,112.11,112.17,111.75,111.83,28000.0,112.11,112.17,111.75,111.83,28000.0
2016-10-25 11:30:00,111.74,111.81,111.45,111.45,15300.0,111.74,111.81,111.45,111.45,15300.0
2016-10-25 12:00:00,111.45,111.57,111.11,111.39,15200.0,111.45,111.57,111.11,111.39,15200.0
2016-10-25 12:30:00,111.39,111.61,111.35,111.6,13553.0,111.39,111.61,111.35,111.6,13553.0
2016-10-25 13:00:00,111.63,111.88,111.52,111.76,16698.0,111.63,111.88,111.52,111.76,16698.0
2016-10-25 13:30:00,111.89,112.65,111.89,112.65,20100.0,111.89,112.65,111.89,112.65,20100.0
2016-10-25 14:00:00,112.58,112.85,112.06,112.09,61100.0,112.58,112.85,112.06,112.09,61100.0
2016-10-25 14:30:00,112.09,112.1,111.34,111.34,58424.0,112.09,112.1,111.34,111.34,58424.0
2016-10-25 15:00:00,111.38,112.03,111.38,111.85,23800.0,111.38,112.03,111.38,111.85,23800.0
2016-10-25 15:30:00,111.86,112.47,111.81,112.16,101500.0,111.86,112.47,111.81,112.16,101500.0
2016-10-26 09:30:00,112.15,112.56,111.19,112.0,40761.0,112.15,112.56,111.19,112.0,40761.0
2016-10-26 10:00:00,112.04,112.73,111.33,111.33,38978.0,112.04,112.73,111.33,111.33,38978.0
2016-10-26 10:30:00,111.41,112.13,111.29,112.06,36797.0,111.41,112.13,111.29,112.06,36797.0
2016-10-26 11:00:00,112.08,113.51,111.96,113.19,50633.0,112.08,113.51,111.96,113.19,50633.0
2016-10-26 11:30:00,113.07,113.38,112.47,113.21,43104.0,113.07,113.38,112.47,113.21,43104.0
2016-10-26 12:00:00,113.17,114.09,113.01,113.88,43867.0,113.17,114.09,113.01,113.88,43867.0
2016-10-26 12:30:00,113.77,113.83,113.27,113.56,33366.0,113.77,113.83,113.27,113.56,33366.0
2016-10-26 13:00:00,113.57,113.74,113.01,113.5,92540.0,113.57,113.74,113.01,113.5,92540.0
2016-10-26 13:30:00,113.5,113.72,112.49,112.71,54829.0,113.5,113.72,112.49,112.71,54829.0
2016-10-26 14:00:00,112.63,112.66,112.06,112.12,41684.0,112.63,112.66,112.06,112.12,41684.0
2016-10-26 14:30:00,112.08,113.42,112.05,113.31,49370.0,112.08,113.42,112.05,113.31,49370.0
2016-10-26 15:00:00,113.4,113.4,112.67,112.97,52939.0,113.4,113.4,112.67,112.97,52939.0
2016-10-26 15:30:00,112.99,113.28,112.85,113.02,115080.0,112.99,113.28,112.85,113.02,115080.0
2016-10-27 09:30:00,114.83,118.27,112.55,118.05,123918.0,114.83,118.27,112.55,118.05,123918.0
2016-10-27 10:00:00,118.16,119.21,117.02,117.48,99956.0,118.16,119.21,117.02,117.48,99956.0
2016-10-27 10:30:00,117.45,117.68,115.16,115.29,72597.0,117.45,117.68,115.16,115.29,72597.0
2016-10-27 11:00:00,115.29,117.03,115.27,116.65,48868.0,115.29,117.03,115.27,116.65,48868.0
2016-10-27 11:30:00,116.62,116.93,115.93,116.9,32488.0,116.62,116.93,115.93,116.9,32488.0
2016-10-27 12:00:00,116.98,116.98,116.15,116.92,37914.0,116.98,116.98,116.15,116.92,37914.0
2016-10-27 12:30:00,116.89,117.35,116.59,117.35,26201.0,116.89,117.35,116.59,117.35,26201.0
2016-10-27 13:00:00,117.3,118.02,117.13,117.59,31202.0,117.3,118.02,117.13,117.59,31202.0
2016-10-27 13:30:00,117.58,118.31,117.08,118.28,24250.0,117.58,118.31,117.08,118.28,24250.0
2016-10-27 14:00:00,118.19,118.46,117.8,117.94,33074.0,118.19,118.46,117.8,117.94,33074.0
2016-10-27 14:30:00,117.84,117.95,116.51,116.67,47412.0,117.84,117.95,116.51,116.67,47412.0
2016-10-27 15:00:00,116.77,117.38,115.9,116.14,92739.0,116.77,117.38,115.9,116.14,92739.0
2016-10-27 15:30:00,116.18,116.6,116.18,116.3,134426.0,116.18,116.6,116.18,116.3,134426.0
2016-10-28 09:30:00,117.97,117.97,115.13,117.71,55696.0,117.97,117.97,115.13,117.71,55696.0
2016-10-28 10:00:00,117.71,118.54,117.14,118.37,42127.0,117.71,118.54,117.14,118.37,42127.0
2016-10-28 10:30:00,118.41,119.18,118.17,119.13,40389.0,118.41,119.18,118.17,119.13,40389.0
2016-10-28 11:00:00,119.04,119.04,117.87,117.94,35097.0,119.04,119.04,117.87,117.94,35097.0
2016-10-28 11:30:00,118.05,118.17,116.6,116.61,47648.0,118.05,118.17,116.6,116.61,47648.0
2016-10-28 12:00:00,116.59,117.55,116.52,117.29,31026.0,116.59,117.55,116.52,117.29,31026.0
2016-10-28 12:30:00,117.32,118.19,117.02,118.16,22825.0,117.32,118.19,117.02,118.16,22825.0
2016-10-28 13:00:00,118.18,118.98,118.15,118.81,28019.0,118.18,118.98,118.15,118.81,28019.0
2016-10-28 13:30:00,118.67,118.97,118.42,118.77,27240.0,118.67,118.97,118.42,118.77,27240.0
2016-10-28 14:00:00,118.6,118.9,118.32,118.68,45609.0,118.6,118.9,118.32,118.68,45609.0
2016-10-28 14:30:00,118.6,118.72,117.72,117.9,30607.0,118.6,118.72,117.72,117.9,30607.0
2016-10-28 15:00:00,117.89,118.4,117.43,118.37,39201.0,117.89,118.4,117.43,118.37,39201.0
2016-10-28 15:30:00,118.32,118.42,118.03,118.14,66064.0,118.32,118.42,118.03,118.14,66064.0
2016-10-31 09:30:00,118.41,119.98,118.0,119.73,64919.0,118.41,119.98,118.0,119.73,64919.0
2016-10-31 10:00:00,119.89,119.89,118.86,119.47,32468.0,119.89,119.89,118.86,119.47,32468.0
2016-10-31 10:30:00,119.41,120.48,119.41,120.38,50045.0,119.41,120.48,119.41,120.38,50045.0
2016-10-31 11:00:00,120.39,120.9,120.21,120.83,61197.0,120.39,120.9,120.21,120.83,61197.0
2016-10-31 11:30:00,120.88,121.46,120.75,121.39,22835.0,120.88,121.46,120.75,121.39,22835.0
2016-10-31 12:00:00,121.31,121.37,120.53,120.76,10523.0,121.31,121.37,120.53,120.76,10523.0
2016-10-31 12:30:00,120.88,121.0,120.49,120.57,11900.0,120.88,121.0,120.49,120.57,11900.0
2016-10-31 13:00:00,120.55,120.61,119.87,119.93,16083.0,120.55,120.61,119.87,119.93,16083.0
2016-10-31 13:30:00,119.83,119.94,119.38,119.43,14076.0,119.83,119.94,119.38,119.43,14076.0
2016-10-31 14:00:00,119.38,119.45,119.18,119.29,21888.0,119.38,119.45,119.18,119.29,21888.0
2016-10-31 14:30:00,119.29,119.38,119.23,119.36,10985.0,119.29,119.38,119.23,119.36,10985.0
2016-10-31 15:00:00,119.36,120.09,119.35,120.08,41501.0,119.36,120.09,119.35,120.08,41501.0
2016-10-31 15:30:00,120.16,120.37,119.98,120.07,89941.0,120.16,120.37,119.98,120.07,89941.0
2016-11-01 09:30:00,119.08,120.07,118.13,119.92,51677.0,119.08,120.07,118.13,119.92,51677.0
2016-11-01 10:00:00,119.93,120.86,119.51,120.43,60015.0,119.93,120.86,119.51,120.43,60015.0
2016-11-01 10:30:00,120.37,120.6,119.84,120.52,19120.0,120.37,120.6,119.84,120.52,19120.0
2016-11-01 11:00:00,120.51,120.7,120.05,120.26,21751.0,120.51,120.7,120.05,120.26,21751.0
2016-11-01 11:30:00,120.14,120.14,119.18,119.41,17249.0,120.14,120.14,119.18,119.41,17249.0
2016-11-01 12:00:00,119.42,119.78,119.41,119.57,29871.0,119.42,119.78,119.41,119.57,29871.0
2016-11-01 12:30:00,119.61,119.72,119.49,119.56,11178.0,119.61,119.72,119.49,119.56,11178.0
2016-11-01 13:00:00,119.56,119.68,118.91,119.07,17257.0,119.56,119.68,118.91,119.07,17257.0
2016-11-01 13:30:00,118.99,119.02,118.29,118.38,18294.0,118.99,119.02,118.29,118.38,18294.0
2016-11-01 14:00:00,118.36,118.74,118.09,118.73,29004.0,118.36,118.74,118.09,118.73,29004.0
2016-11-01 14:30:00,118.64,118.88,118.35,118.76,38579.0,118.64,118.88,118.35,118.76,38579.0
2016-11-01 15:00:00,118.72,119.6,118.41,119.43,17570.0,118.72,119.6,118.41,119.43,17570.0
2016-11-01 15:30:00,119.41,120.09,119.38,119.9,63650.0,119.41,120.09,119.38,119.9,63650.0
2016-11-02 09:30:00,119.26,120.22,118.89,119.63,22196.0,119.26,120.22,118.89,119.63,22196.0
2016-11-02 10:00:00,119.68,120.26,119.33,119.66,22530.0,119.68,120.26,119.33,119.66,22530.0
2016-11-02 10:30:00,119.61,119.88,119.35,119.46,18291.0,119.61,119.88,119.35,119.46,18291.0
2016-11-02 11:00:00,119.4,119.73,119.18,119.5,21943.0,119.4,119.73,119.18,119.5,21943.0
2016-11-02 11:30:00,119.41,119.44,118.7,119.04,14300.0,119.41,119.44,118.7,119.04,14300.0
2016-11-02 12:00:00,119.1,119.29,118.88,119.22,22442.0,119.1,119.29,118.88,119.22,22442.0
2016-11-02 12:30:00,119.3,119.69,119.3,119.42,14039.0,119.3,119.69,119.3,119.42,14039.0
2016-11-02 13:00:00,119.52,119.52,119.11,119.23,13607.0,119.52,119.52,119.11,119.23,13607.0
2016-11-02 13:30:00,119.18,119.74,119.15,119.64,14055.0,119.18,119.74,119.15,119.64,14055.0
2016-11-02 14:00:00,119.66,119.77,118.99,119.48,21265.0,119.66,119.77,118.99,119.48,21265.0
2016-11-02 14:30:00,119.43,119.75,119.2,119.74,20649.0,119.43,119.75,119.2,119.74,20649.0
2016-11-02 15:00:00,119.59,119.91,119.39,119.9,21275.0,119.59,119.91,119.39,119.9,21275.0
2016-11-02 15:30:00,119.99,120.0,118.87,118.94,71157.0,119.99,120.0,118.87,118.94,71157.0
2016-11-03 09:30:00,119.21,119.81,117.18,119.1,31425.0,119.21,119.81,117.18,119.1,31425.0
2016-11-03 10:00:00,119.05,119.41,118.68,119.41,29177.0,119.05,119.41,118.68,119.41,29177.0
2016-11-03 10:30:00,119.49,119.5,118.18,118.18,50739.0,119.49,119.5,118.18,118.18,50739.0
2016-11-03 11:00:00,118.18,118.4,117.67,117.71,54642.0,118.18,118.4,117.67,117.71,54642.0
2016-11-03 11:30:00,117.82,117.92,117.46,117.46,14142.0,117.82,117.92,117.46,117.46,14142.0
2016-11-03 12:00:00,117.36,117.4,116.73,116.73,32814.0,117.36,117.4,116.73,116.73,32814.0
2016-11-03 12:30:00,116.83,116.83,115.43,115.71,33130.0,116.83,116.83,115.43,115.71,33130.0
2016-11-03 13:00:00,115.61,115.82,115.31,115.75,13319.0,115.61,115.82,115.31,115.75,13319.0
2016-11-03 13:30:00,115.79,116.18,115.77,115.86,21517.0,115.79,116.18,115.77,115.86,21517.0
2016-11-03 14:00:00,115.82,115.82,114.38,114.69,43320.0,115.82,115.82,114.38,114.69,43320.0
2016-11-03 14:30:00,114.62,114.88,114.52,114.88,39662.0,114.62,114.88,114.52,114.88,39662.0
2016-11-03 15:00:00,114.85,114.86,114.09,114.15,26432.0,114.85,114.86,114.09,114.15,26432.0
2016-11-03 15:30:00,114.12,114.17,113.25,113.43,87856.0,114.12,114.17,113.25,113.43,87856.0
2016-11-04 09:30:00,113.76,116.83,113.76,115.29,33998.0,113.76,116.83,113.76,115.29,33998.0
2016-11-04 10:00:00,115.18,115.34,114.2,115.23,27990.0,115.18,115.34,114.2,115.23,27990.0
2016-11-04 10:30:00,115.19,115.76,114.3,115.76,31138.0,115.19,115.76,114.3,115.76,31138.0
2016-11-04 11:00:00,115.78,115.88,115.05,115.33,27394.0,115.78,115.88,115.05,115.33,27394.0
2016-11-04 11:30:00,115.42,115.42,115.09,115.35,7820.0,115.42,115.42,115.09,115.35,7820.0
2016-11-04 12:00:00,115.26,115.35,114.68,114.81,14449.0,115.26,115.35,114.68,114.81,14449.0
2016-11-04 12:30:00,114.73,115.04,114.27,114.89,17574.0,114.73,115.04,114.27,114.89,17574.0
2016-11-04 13:00:00,114.96,114.96,114.21,114.27,18847.0,114.96,114.96,114.21,114.27,18847.0
2016-11-04 13:30:00,114.26,114.77,114.26,114.6,23300.0,114.26,114.77,114.26,114.6,23300.0
2016-11-04 14:00:00,114.57,114.6,114.03,114.17,19530.0,114.57,114.6,114.03,114.17,19530.0
2016-11-04 14:30:00,114.13,114.22,113.87,113.95,28768.0,114.13,114.22,113.87,113.95,28768.0
2016-11-04 15:00:00,113.94,114.21,113.7,114.17,21403.0,113.94,114.21,113.7,114.17,21403.0
2016-11-04 15:30:00,114.17,114.36,113.71,114.14,81826.0,114.17,114.36,113.71,114.14,81826.0
2016-11-07 09:30:00,116.51,117.98,115.04,117.98,41560.0,116.51,117.98,115.04,117.98,41560.0
2016-11-07 10:00:00,117.96,118.37,117.7,117.76,40044.0,117.96,118.37,117.7,117.76,40044.0
2016-11-07 10:30:00,117.68,118.47,117.56,118.29,40973.0,117.68,118.47,117.56,118.29,40973.0
2016-11-07 11:00:00,118.34,119.03,118.24,119.03,12261.0,118.34,119.03,118.24,119.03,12261.0
2016-11-07 11:30:00,119.03,119.6,119.02,119.03,21378.0,119.03,119.6,119.02,119.03,21378.0
2016-11-07 12:00:00,119.08,119.44,118.97,119.23,15473.0,119.08,119.44,118.97,119.23,15473.0
2016-11-07 12:30:00,119.22,119.57,119.06,119.3,22670.0,119.22,119.57,119.06,119.3,22670.0
2016-11-07 13:00:00,119.17,119.4,118.9,119.03,22319.0,119.17,119.4,118.9,119.03,22319.0
2016-11-07 13:30:00,119.06,119.24,118.53,118.64,14016.0,119.06,119.24,118.53,118.64,14016.0
2016-11-07 14:00:00,118.63,119.33,118.43,119.13,17365.0,118.63,119.33,118.43,119.13,17365.0
2016-11-07 14:30:00,119.21,119.35,119.0,119.08,12364.0,119.21,119.35,119.0,119.08,12364.0
2016-11-07 15:00:00,119.1,119.67,119.03,119.34,17835.0,119.1,119.67,119.03,119.34,17835.0
2016-11-07 15:30:00,119.33,119.87,119.17,119.49,43948.0,119.33,119.87,119.17,119.49,43948.0
2016-11-08 09:30:00,118.55,118.73,117.28,118.0,29060.0,118.55,118.73,117.28,118.0,29060.0
2016-11-08 10:00:00,118.25,118.75,118.09,118.38,19770.0,118.25,118.75,118.09,118.38,19770.0
2016-11-08 10:30:00,118.38,119.05,118.26,119.05,18242.0,118.38,119.05,118.26,119.05,18242.0
2016-11-08 11:00:00,119.05,120.45,118.96,120.17,48646.0,119.05,120.45,118.96,120.17,48646.0
2016-11-08 11:30:00,120.17,121.13,120.02,121.12,53248.0,120.17,121.13,120.02,121.12,53248.0
2016-11-08 12:00:00,121.25,122.01,121.16,121.53,18629.0,121.25,122.01,121.16,121.53,18629.0
2016-11-08 12:30:00,121.17,121.33,120.86,121.3,47724.0,121.17,121.33,120.86,121.3,47724.0
2016-11-08 13:00:00,121.22,121.54,120.64,120.94,19620.0,121.22,121.54,120.64,120.94,19620.0
2016-11-08 13:30:00,120.85,121.73,120.72,120.72,13503.0,120.85,121.73,120.72,120.72,13503.0
2016-11-08 14:00:00,120.86,120.86,119.95,120.25,13777.0,120.86,120.86,119.95,120.25,13777.0
2016-11-08 14:30:00,120.08,120.22,119.57,120.06,8252.0,120.08,120.22,119.57,120.06,8252.0
2016-11-08 15:00:00,120.27,121.19,120.03,121.18,10366.0,120.27,121.19,120.03,121.18,10366.0
2016-11-08 15:30:00,121.13,121.79,121.09,121.29,83415.0,121.13,121.79,121.09,121.29,83415.0
2016-11-09 09:30:00,125.59,130.33,124.84,127.5,160836.0,125.59,130.33,124.84,127.5,160836.0
2016-11-09 10:00:00,127.4,128.24,126.02,126.53,58990.0,127.4,128.24,126.02,126.53,58990.0
2016-11-09 10:30:00,126.43,127.65,126.04,126.88,97060.0,126.43,127.65,126.04,126.88,97060.0
2016-11-09 11:00:00,127.17,128.51,127.07,128.0,62319.0,127.17,128.51,127.07,128.0,62319.0
2016-11-09 11:30:00,128.16,128.41,127.0,127.6,62913.0,128.16,128.41,127.0,127.6,62913.0
2016-11-09 12:00:00,127.56,127.71,126.98,127.12,27084.0,127.56,127.71,126.98,127.12,27084.0
2016-11-09 12:30:00,127.68,128.36,127.28,127.78,35084.0,127.68,128.36,127.28,127.78,35084.0
2016-11-09 13:00:00,127.8,127.87,126.74,127.38,38119.0,127.8,127.87,126.74,127.38,38119.0
2016-11-09 13:30:00,127.41,128.53,127.25,127.98,26791.0,127.41,128.53,127.25,127.98,26791.0
2016-11-09 14:00:00,127.94,128.9,127.83,128.9,37893.0,127.94,128.9,127.83,128.9,37893.0
2016-11-09 14:30:00,128.81,129.67,128.8,129.5,32813.0,128.81,129.67,128.8,129.5,32813.0
2016-11-09 15:00:00,129.61,130.16,129.21,130.16,53950.0,129.61,130.16,129.21,130.16,53950.0
2016-11-09 15:30:00,130.18,130.2,129.03,129.98,102871.0,130.18,130.2,129.03,129.98,102871.0
2016-11-10 09:30:00,131.0,134.5,130.04,132.87,68673.0,131.0,134.5,130.04,132.87,68673.0
2016-11-10 10:00:00,132.77,133.17,130.23,130.28,44828.0,132.77,133.17,130.23,130.28,44828.0
2016-11-10 10:30:00,130.22,130.69,128.73,129.89,67557.0,130.22,130.69,128.73,129.89,67557.0
2016-11-10 11:00:00,129.8,130.91,129.55,130.11,43288.0,129.8,130.91,129.55,130.11,43288.0
2016-11-10 11:30:00,130.1,130.1,128.15,128.4,49971.0,130.1,130.1,128.15,128.4,49971.0
2016-11-10 12:00:00,128.6,129.32,128.22,129.23,32275.0,128.6,129.32,128.22,129.23,32275.0
2016-11-10 12:30:00,129.08,129.08,128.09,128.81,24854.0,129.08,129.08,128.09,128.81,24854.0
2016-11-10 13:00:00,128.86,129.07,128.35,128.59,40171.0,128.86,129.07,128.35,128.59,40171.0
2016-11-10 13:30:00,128.69,129.52,128.22,129.4,45229.0,128.69,129.52,128.22,129.4,45229.0
2016-11-10 14:00:00,129.16,130.04,128.95,129.93,21220.0,129.16,130.04,128.95,129.93,21220.0
2016-11-10 14:30:00,129.83,130.29,129.52,130.11,35953.0,129.83,130.29,129.52,130.11,35953.0
2016-11-10 15:00:00,130.1,130.35,129.22,129.37,33235.0,130.1,130.35,129.22,129.37,33235.0
2016-11-10 15:30:00,129.37,129.73,128.73,129.25,123780.0,129.37,129.73,128.73,129.25,123780.0
2016-11-11 09:30:00,128.67,128.82,126.01,126.11,42477.0,128.67,128.82,126.01,126.11,42477.0
2016-11-11 10:00:00,126.27,126.57,124.52,124.98,75942.0,126.27,126.57,124.52,124.98,75942.0
2016-11-11 10:30:00,124.69,125.08,123.8,124.28,39536.0,124.69,125.08,123.8,124.28,39536.0
2016-11-11 11:00:00,124.27,125.07,123.76,124.81,23987.0,124.27,125.07,123.76,124.81,23987.0
2016-11-11 11:30:00,124.95,125.42,124.5,124.75,29628.0,124.95,125.42,124.5,124.75,29628.0
2016-11-11 12:00:00,124.82,125.97,124.82,125.55,36050.0,124.82,125.97,124.82,125.55,36050.0
2016-11-11 12:30:00,125.6,126.28,125.13,125.16,27976.0,125.6,126.28,125.13,125.16,27976.0
2016-11-11 13:00:00,125.35,126.55,125.35,126.26,44118.0,125.35,126.55,125.35,126.26,44118.0
2016-11-11 13:30:00,126.31,126.4,125.72,126.02,48326.0,126.31,126.4,125.72,126.02,48326.0
2016-11-11 14:00:00,126.01,126.01,125.5,125.71,25196.0,126.01,126.01,125.5,125.71,25196.0
2016-11-11 14:30:00,125.7,125.75,125.23,125.6,37137.0,125.7,125.75,125.23,125.6,37137.0
2016-11-11 15:00:00,125.57,126.92,125.56,126.91,47232.0,125.57,126.92,125.56,126.91,47232.0
2016-11-11 15:30:00,126.93,127.52,126.7,126.98,79744.0,126.93,127.52,126.7,126.98,79744.0
2016-11-14 09:30:00,127.22,128.02,126.9,127.32,52904.0,127.22,128.02,126.9,127.32,52904.0
2016-11-14 10:00:00,127.5,128.78,127.39,128.14,32900.0,127.5,128.78,127.39,128.14,32900.0
2016-11-14 10:30:00,128.32,130.09,128.2,129.83,51576.0,128.32,130.09,128.2,129.83,51576.0
2016-11-14 11:00:00,129.8,130.46,129.46,130.04,26043.0,129.8,130.46,129.46,130.04,26043.0
2016-11-14 11:30:00,130.0,131.0,130.0,130.95,71915.0,130.0,131.0,130.0,130.95,71915.0
2016-11-14 12:00:00,131.0,131.62,130.76,130.99,47702.0,131.0,131.62,130.76,130.99,47702.0
2016-11-14 12:30:00,130.97,131.89,130.75,131.69,30560.0,130.97,131.89,130.75,131.69,30560.0
2016-11-14 13:00:00,131.8,133.31,131.73,132.57,65982.0,131.8,133.31,131.73,132.57,65982.0
2016-11-14 13:30:00,132.56,133.1,132.33,132.42,42077.0,132.56,133.1,132.33,132.42,42077.0
2016-11-14 14:00:00,132.41,132.59,131.91,132.21,46952.0,132.41,132.59,131.91,132.21,46952.0
2016-11-14 14:30:00,132.21,132.51,131.66,132.51,41203.0,132.21,132.51,131.66,132.51,41203.0
2016-11-14 15:00:00,132.5,134.21,132.36,134.2,53702.0,132.5,134.21,132.36,134.2,53702.0
2016-11-14 15:30:00,134.23,134.48,133.98,134.35,175858.0,134.23,134.48,133.98,134.35,175858.0
2016-11-15 09:30:00,133.0,133.53,131.25,133.29,35798.0,133.0,133.53,131.25,133.29,35798.0
2016-11-15 10:00:00,133.37,134.11,132.87,133.24,30510.0,133.37,134.11,132.87,133.24,30510.0
2016-11-15 10:30:00,133.22,134.73,133.04,134.67,24051.0,133.22,134.73,133.04,134.67,24051.0
2016-11-15 11:00:00,134.54,134.92,133.35,133.61,17548.0,134.54,134.92,133.35,133.61,17548.0
2016-11-15 11:30:00,133.67,134.12,133.46,133.71,15073.0,133.67,134.12,133.46,133.71,15073.0
2016-11-15 12:00:00,133.66,133.9,133.46,133.63,21038.0,133.66,133.9,133.46,133.63,21038.0
2016-11-15 12:30:00,133.62,133.89,133.4,133.58,19808.0,133.62,133.89,133.4,133.58,19808.0
2016-11-15 13:00:00,133.63,134.68,133.54,134.43,17965.0,133.63,134.68,133.54,134.43,17965.0
2016-11-15 13:30:00,134.22,134.8,134.21,134.56,15588.0,134.22,134.8,134.21,134.56,15588.0
2016-11-15 14:00:00,134.56,135.43,134.56,135.3,23409.0,134.56,135.43,134.56,135.3,23409.0
2016-11-15 14:30:00,135.4,135.44,134.75,135.02,26714.0,135.4,135.44,134.75,135.02,26714.0
2016-11-15 15:00:00,135.01,135.44,134.87,135.44,20797.0,135.01,135.44,134.87,135.44,20797.0
2016-11-15 15:30:00,135.43,135.71,135.05,135.18,71508.0,135.43,135.71,135.05,135.18,71508.0
2016-11-16 09:30:00,134.65,134.85,132.74,133.97,28303.0,134.65,134.85,132.74,133.97,28303.0
2016-11-16 10:00:00,133.81,135.79,133.49,135.79,28004.0,133.81,135.79,133.49,135.79,28004.0
2016-11-16 10:30:00,135.72,136.88,135.72,136.22,24559.0,135.72,136.88,135.72,136.22,24559.0
2016-11-16 11:00:00,135.83,136.23,134.73,135.36,33881.0,135.83,136.23,134.73,135.36,33881.0
2016-11-16 11:30:00,135.35,135.35,134.43,134.53,19180.0,135.35,135.35,134.43,134.53,19180.0
2016-11-16 12:00:00,134.96,135.04,134.57,134.8,13504.0,134.96,135.04,134.57,134.8,13504.0
2016-11-16 12:30:00,134.84,134.85,134.26,134.5,7210.0,134.84,134.85,134.26,134.5,7210.0
2016-11-16 13:00:00,134.5,134.69,134.44,134.52,11135.0,134.5,134.69,134.44,134.52,11135.0
2016-11-16 13:30:00,134.52,134.64,134.26,134.31,11371.0,134.52,134.64,134.26,134.31,11371.0
2016-11-16 14:00:00,134.22,134.34,134.16,134.28,10296.0,134.22,134.34,134.16,134.28,10296.0
2016-11-16 14:30:00,134.31,134.51,134.13,134.45,10955.0,134.31,134.51,134.13,134.45,10955.0
2016-11-16 15:00:00,134.36,134.49,133.48,133.58,31353.0,134.36,134.49,133.48,133.58,31353.0
2016-11-16 15:30:00,133.63,133.63,132.9,133.01,94638.0,133.63,133.63,132.9,133.01,94638.0
2016-11-17 09:30:00,133.05,133.8,132.34,133.12,31705.0,133.05,133.8,132.34,133.12,31705.0
2016-11-17 10:00:00,133.0,133.26,132.28,132.5,22256.0,133.0,133.26,132.28,132.5,22256.0
2016-11-17 10:30:00,132.48,133.3,132.25,132.65,19503.0,132.48,133.3,132.25,132.65,19503.0
2016-11-17 11:00:00,132.66,133.39,132.64,133.19,35433.0,132.66,133.39,132.64,133.19,35433.0
2016-11-17 11:30:00,133.12,133.21,132.68,132.92,16057.0,133.12,133.21,132.68,132.92,16057.0
2016-11-17 12:00:00,133.07,133.83,133.0,133.68,19955.0,133.07,133.83,133.0,133.68,19955.0
2016-11-17 12:30:00,133.66,133.99,133.49,133.67,8046.0,133.66,133.99,133.49,133.67,8046.0
2016-11-17 13:00:00,133.68,133.75,133.31,133.45,17563.0,133.68,133.75,133.31,133.45,17563.0
2016-11-17 13:30:00,133.45,133.51,132.94,132.96,16190.0,133.45,133.51,132.94,132.96,16190.0
2016-11-17 14:00:00,133.0,133.07,132.44,132.44,11361.0,133.0,133.07,132.44,132.44,11361.0
2016-11-17 14:30:00,132.47,132.66,132.16,132.53,19049.0,132.47,132.66,132.16,132.53,19049.0
2016-11-17 15:00:00,132.62,133.26,132.58,133.04,17527.0,132.62,133.26,132.58,133.04,17527.0
2016-11-17 15:30:00,133.03,133.53,132.93,133.51,58805.0,133.03,133.53,132.93,133.51,58805.0
2016-11-18 09:30:00,133.5,133.5,132.41,133.02,20702.0,133.5,133.5,132.41,133.02,20702.0
2016-11-18 10:00:00,132.75,133.02,132.4,132.87,10778.0,132.75,133.02,132.4,132.87,10778.0
2016-11-18 10:30:00,132.84,132.97,131.96,132.49,25337.0,132.84,132.97,131.96,132.49,25337.0
2016-11-18 11:00:00,132.49,132.74,131.53,131.76,48120.0,132.49,132.74,131.53,131.76,48120.0
2016-11-18 11:30:00,131.8,131.97,131.02,131.15,15750.0,131.8,131.97,131.02,131.15,15750.0
2016-11-18 12:00:00,131.16,131.41,130.88,131.32,11483.0,131.16,131.41,130.88,131.32,11483.0
2016-11-18 12:30:00,131.3,131.51,131.23,131.4,16702.0,131.3,131.51,131.23,131.4,16702.0
2016-11-18 13:00:00,131.39,131.66,131.28,131.28,14135.0,131.39,131.66,131.28,131.28,14135.0
2016-11-18 13:30:00,131.3,131.36,130.82,130.82,9391.0,131.3,131.36,130.82,130.82,9391.0
2016-11-18 14:00:00,130.87,131.02,130.84,130.92,7068.0,130.87,131.02,130.84,130.92,7068.0
2016-11-18 14:30:00,130.81,130.99,130.63,130.63,7114.0,130.81,130.99,130.63,130.63,7114.0
2016-11-18 15:00:00,130.65,130.9,130.49,130.71,38730.0,130.65,130.9,130.49,130.71,38730.0
2016-11-18 15:30:00,130.69,131.17,130.55,130.99,53288.0,130.69,131.17,130.55,130.99,53288.0
2016-11-21 09:30:00,131.41,131.53,130.1,130.5,30424.0,131.41,131.53,130.1,130.5,30424.0
2016-11-21 10:00:00,130.5,131.2,130.33,130.65,25768.0,130.5,131.2,130.33,130.65,25768.0
2016-11-21 10:30:00,130.64,130.94,130.18,130.71,20058.0,130.64,130.94,130.18,130.71,20058.0
2016-11-21 11:00:00,130.72,131.14,130.71,131.0,29837.0,130.72,131.14,130.71,131.0,29837.0
2016-11-21 11:30:00,130.96,131.1,130.76,131.0,13065.0,130.96,131.1,130.76,131.0,13065.0
2016-11-21 12:00:00,131.0,131.22,130.74,131.22,23540.0,131.0,131.22,130.74,131.22,23540.0
2016-11-21 12:30:00,131.23,131.82,131.23,131.77,10245.0,131.23,131.82,131.23,131.77,10245.0
2016-11-21 13:00:00,131.8,131.85,131.47,131.56,6745.0,131.8,131.85,131.47,131.56,6745.0
2016-11-21 13:30:00,131.5,131.72,131.33,131.35,7246.0,131.5,131.72,131.33,131.35,7246.0
2016-11-21 14:00:00,131.3,131.42,131.16,131.36,11606.0,131.3,131.42,131.16,131.36,11606.0
2016-11-21 14:30:00,131.26,131.41,131.01,131.2,11447.0,131.26,131.41,131.01,131.2,11447.0
2016-11-21 15:00:00,131.14,131.47,131.13,131.43,15296.0,131.14,131.47,131.13,131.43,15296.0
2016-11-21 15:30:00,131.48,131.52,131.29,131.48,49992.0,131.48,131.52,131.29,131.48,49992.0
2016-11-22 09:30:00,131.45,132.0,130.27,130.71,21464.0,131.45,132.0,130.27,130.71,21464.0
2016-11-22 10:00:00,130.7,131.11,130.53,131.07,16966.0,130.7,131.11,130.53,131.07,16966.0
2016-11-22 10:30:00,131.1,131.11,128.8,128.95,22437.0,131.1,131.11,128.8,128.95,22437.0
2016-11-22 11:00:00,129.0,129.05,127.13,127.14,24568.0,129.0,129.05,127.13,127.14,24568.0
2016-11-22 11:30:00,127.2,127.9,127.03,127.89,21548.0,127.2,127.9,127.03,127.89,21548.0
2016-11-22 12:00:00,127.89,128.83,127.64,128.83,17504.0,127.89,128.83,127.64,128.83,17504.0
2016-11-22 12:30:00,128.85,129.16,128.53,129.01,19010.0,128.85,129.16,128.53,129.01,19010.0
2016-11-22 13:00:00,129.2,129.37,128.77,129.03,24629.0,129.2,129.37,128.77,129.03,24629.0
2016-11-22 13:30:00,129.03,129.16,128.19,128.32,14177.0,129.03,129.16,128.19,128.32,14177.0
2016-11-22 14:00:00,128.35,128.78,128.23,128.78,15706.0,128.35,128.78,128.23,128.78,15706.0
2016-11-22 14:30:00,128.76,128.99,128.61,128.9,11116.0,128.76,128.99,128.61,128.9,11116.0
2016-11-22 15:00:00,128.98,129.38,128.88,128.98,9523.0,128.98,129.38,128.88,128.98,9523.0
2016-11-22 15:30:00,128.94,129.28,128.52,129.12,59375.0,128.94,129.28,128.52,129.12,59375.0
2016-11-23 09:30:00,127.0,129.11,125.47,129.04,25203.0,127.0,129.11,125.47,129.04,25203.0
2016-11-23 10:00:00,128.87,129.94,128.87,129.75,18231.0,128.87,129.94,128.87,129.75,18231.0
2016-11-23 10:30:00,129.7,129.88,129.29,129.51,23831.0,129.7,129.88,129.29,129.51,23831.0
2016-11-23 11:00:00,129.59,129.6,128.77,129.12,10225.0,129.59,129.6,128.77,129.12,10225.0
2016-11-23 11:30:00,129.05,129.58,128.84,129.58,16307.0,129.05,129.58,128.84,129.58,16307.0
2016-11-23 12:00:00,129.58,129.9,129.38,129.9,13366.0,129.58,129.9,129.38,129.9,13366.0
2016-11-23 12:30:00,129.9,130.0,129.66,130.0,20156.0,129.9,130.0,129.66,130.0,20156.0
2016-11-23 13:00:00,129.99,130.43,129.88,130.43,29349.0,129.99,130.43,129.88,130.43,29349.0
2016-11-23 13:30:00,130.45,130.59,130.23,130.48,10232.0,130.45,130.59,130.23,130.48,10232.0
2016-11-23 14:00:00,130.52,130.91,130.51,130.7,10230.0,130.52,130.91,130.51,130.7,10230.0
2016-11-23 14:30:00,130.75,131.17,130.58,130.79,14994.0,130.75,131.17,130.58,130.79,14994.0
2016-11-23 15:00:00,130.86,131.43,130.86,131.22,12718.0,130.86,131.43,130.86,131.22,12718.0
2016-11-23 15:30:00,131.16,131.5,131.06,131.4,69976.0,131.16,131.5,131.06,131.4,69976.0
2016-11-25 09:30:00,132.22,133.31,131.16,132.0,30485.0,132.22,133.31,131.16,132.0,30485.0
2016-11-25 10:00:00,132.07,132.85,132.07,132.67,27789.0,132.07,132.85,132.07,132.67,27789.0
2016-11-25 10:30:00,132.65,133.05,132.5,132.79,20751.0,132.65,133.05,132.5,132.79,20751.0
2016-11-25 11:00:00,132.8,134.27,132.8,134.16,21071.0,132.8,134.27,132.8,134.16,21071.0
2016-11-25 11:30:00,134.13,134.15,133.4,133.47,14486.0,134.13,134.15,133.4,133.47,14486.0
2016-11-25 12:00:00,133.44,133.87,133.2,133.75,16751.0,133.44,133.87,133.2,133.75,16751.0
2016-11-25 12:30:00,133.78,135.19,133.78,134.67,42939.0,133.78,135.19,133.78,134.67,42939.0
2016-11-28 09:30:00,134.62,135.26,132.18,134.35,70046.0,134.62,135.26,132.18,134.35,70046.0
2016-11-28 10:00:00,134.39,134.92,134.23,134.71,28515.0,134.39,134.92,134.23,134.71,28515.0
2016-11-28 10:30:00,134.82,135.03,134.22,134.33,28693.0,134.82,135.03,134.22,134.33,28693.0
2016-11-28 11:00:00,134.28,134.41,133.3,133.95,34289.0,134.28,134.41,133.3,133.95,34289.0
2016-11-28 11:30:00,134.03,134.33,133.65,134.03,16078.0,134.03,134.33,133.65,134.03,16078.0
2016-11-28 12:00:00,133.86,134.62,133.86,134.62,12614.0,133.86,134.62,133.86,134.62,12614.0
2016-11-28 12:30:00,134.56,135.13,134.56,135.05,14264.0,134.56,135.13,134.56,135.05,14264.0
2016-11-28 13:00:00,134.91,134.95,134.6,134.65,14188.0,134.91,134.95,134.6,134.65,14188.0
2016-11-28 13:30:00,134.61,134.61,133.82,133.86,15647.0,134.61,134.61,133.82,133.86,15647.0
2016-11-28 14:00:00,133.9,133.93,133.54,133.67,14890.0,133.9,133.93,133.54,133.67,14890.0
2016-11-28 14:30:00,133.7,133.7,132.85,133.01,12113.0,133.7,133.7,132.85,133.01,12113.0
2016-11-28 15:00:00,133.02,133.52,132.94,133.08,15478.0,133.02,133.52,132.94,133.08,15478.0
2016-11-28 15:30:00,133.03,133.12,132.54,132.85,43200.0,133.03,133.12,132.54,132.85,43200.0
2016-11-29 09:30:00,129.26,130.42,126.38,127.78,62686.0,129.26,130.42,126.38,127.78,62686.0
2016-11-29 10:00:00,127.97,128.1,126.86,127.31,37124.0,127.97,128.1,126.86,127.31,37124.0
2016-11-29 10:30:00,127.42,127.76,126.85,127.08,30055.0,127.42,127.76,126.85,127.08,30055.0
2016-11-29 11:00:00,127.02,127.73,126.8,127.65,33107.0,127.02,127.73,126.8,127.65,33107.0
2016-11-29 11:30:00,127.54,127.77,127.2,127.38,16319.0,127.54,127.77,127.2,127.38,16319.0
2016-11-29 12:00:00,127.41,127.68,127.2,127.31,24720.0,127.41,127.68,127.2,127.31,24720.0
2016-11-29 12:30:00,127.31,127.64,127.25,127.64,13193.0,127.31,127.64,127.25,127.64,13193.0
2016-11-29 13:00:00,127.69,127.71,127.4,127.5,13466.0,127.69,127.71,127.4,127.5,13466.0
2016-11-29 13:30:00,127.45,127.62,127.31,127.4,12286.0,127.45,127.62,127.31,127.4,12286.0
2016-11-29 14:00:00,127.38,127.87,127.24,127.64,25076.0,127.38,127.87,127.24,127.64,25076.0
2016-11-29 14:30:00,127.59,127.59,127.24,127.24,25997.0,127.59,127.59,127.24,127.24,25997.0
2016-11-29 15:00:00,127.24,127.3,126.94,127.29,27369.0,127.24,127.3,126.94,127.29,27369.0
2016-11-29 15:30:00,127.28,127.32,126.51,126.57,61983.0,127.28,127.32,126.51,126.57,61983.0
2016-11-30 09:30:00,127.7,127.74,126.12,127.44,47262.0,127.7,127.74,126.12,127.44,47262.0
2016-11-30 10:00:00,127.66,128.13,126.15,127.21,34859.0,127.66,128.13,126.15,127.21,34859.0
2016-11-30 10:30:00,127.21,127.65,126.96,127.04,16569.0,127.21,127.65,126.96,127.04,16569.0
2016-11-30 11:00:00,126.96,127.45,126.76,126.78,37404.0,126.96,127.45,126.76,126.78,37404.0
2016-11-30 11:30:00,126.79,126.79,125.79,126.35,15950.0,126.79,126.79,125.79,126.35,15950.0
2016-11-30 12:00:00,126.37,127.13,125.53,125.56,19945.0,126.37,127.13,125.53,125.56,19945.0
2016-11-30 12:30:00,125.71,126.19,125.6,125.99,13209.0,125.71,126.19,125.6,125.99,13209.0
2016-11-30 13:00:00,126.16,126.72,125.98,126.54,20507.0,126.16,126.72,125.98,126.54,20507.0
2016-11-30 13:30:00,126.56,126.63,126.09,126.18,14374.0,126.56,126.63,126.09,126.18,14374.0
2016-11-30 14:00:00,126.3,126.41,125.39,125.39,18082.0,126.3,126.41,125.39,125.39,18082.0
2016-11-30 14:30:00,125.37,125.8,125.06,125.6,10858.0,125.37,125.8,125.06,125.6,10858.0
2016-11-30 15:00:00,125.52,126.36,125.35,126.16,33662.0,125.52,126.36,125.35,126.16,33662.0
2016-11-30 15:30:00,126.17,126.25,125.59,125.61,85254.0,126.17,126.25,125.59,125.61,85254.0
2016-12-01 09:30:00,126.47,127.96,125.39,126.11,35612.0,126.47,127.96,125.39,126.11,35612.0
2016-12-01 10:00:00,126.42,127.03,126.2,126.55,24545.0,126.42,127.03,126.2,126.55,24545.0
2016-12-01 10:30:00,126.53,126.74,126.29,126.74,24219.0,126.53,126.74,126.29,126.74,24219.0
2016-12-01 11:00:00,126.81,127.6,126.43,127.19,18756.0,126.81,127.6,126.43,127.19,18756.0
2016-12-01 11:30:00,127.3,127.65,126.76,126.98,15055.0,127.3,127.65,126.76,126.98,15055.0
2016-12-01 12:00:00,127.23,127.55,127.0,127.36,18436.0,127.23,127.55,127.0,127.36,18436.0
2016-12-01 12:30:00,127.29,127.73,127.15,127.44,21105.0,127.29,127.73,127.15,127.44,21105.0
2016-12-01 13:00:00,127.45,127.6,127.09,127.27,19549.0,127.45,127.6,127.09,127.27,19549.0
2016-12-01 13:30:00,127.3,127.34,126.51,126.58,12091.0,127.3,127.34,126.51,126.58,12091.0
2016-12-01 14:00:00,126.59,127.37,126.22,127.02,21635.0,126.59,127.37,126.22,127.02,21635.0
2016-12-01 14:30:00,126.91,127.19,126.51,126.96,18743.0,126.91,127.19,126.51,126.96,18743.0
2016-12-01 15:00:00,127.02,127.15,126.39,126.85,23486.0,127.02,127.15,126.39,126.85,23486.0
2016-12-01 15:30:00,126.85,127.11,126.54,126.86,84867.0,126.85,127.11,126.54,126.86,84867.0
2016-12-02 09:30:00,127.16,128.3,126.66,127.27,36137.0,127.16,128.3,126.66,127.27,36137.0
2016-12-02 10:00:00,127.42,127.42,126.58,127.2,14544.0,127.42,127.42,126.58,127.2,14544.0
2016-12-02 10:30:00,127.21,128.33,127.21,127.43,14636.0,127.21,128.33,127.21,127.43,14636.0
2016-12-02 11:00:00,127.57,127.96,127.13,127.96,10627.0,127.57,127.96,127.13,127.96,10627.0
2016-12-02 11:30:00,127.8,127.91,127.51,127.57,11127.0,127.8,127.91,127.51,127.57,11127.0
2016-12-02 12:00:00,127.62,127.9,127.55,127.69,5196.0,127.62,127.9,127.55,127.69,5196.0
2016-12-02 12:30:00,127.65,128.2,127.54,128.09,5917.0,127.65,128.2,127.54,128.09,5917.0
2016-12-02 13:00:00,127.89,127.96,127.59,127.59,11635.0,127.89,127.96,127.59,127.59,11635.0
2016-12-02 13:30:00,127.45,127.59,127.01,127.28,15169.0,127.45,127.59,127.01,127.28,15169.0
2016-12-02 14:00:00,127.36,127.43,126.98,127.09,17013.0,127.36,127.43,126.98,127.09,17013.0
2016-12-02 14:30:00,126.95,127.01,126.15,126.15,25161.0,126.95,127.01,126.15,126.15,25161.0
2016-12-02 15:00:00,126.12,126.41,125.69,126.07,42721.0,126.12,126.41,125.69,126.07,42721.0
2016-12-02 15:30:00,126.04,126.61,126.04,126.5,71181.0,126.04,126.61,126.04,126.5,71181.0
2016-12-05 09:30:00,127.28,129.43,127.28,128.93,34844.0,127.28,129.43,127.28,128.93,34844.0
2016-12-05 10:00:00,129.17,130.1,129.17,130.09,26391.0,129.17,130.1,129.17,130.09,26391.0
2016-12-05 10:30:00,129.96,130.99,129.95,130.71,17058.0,129.96,130.99,129.95,130.71,17058.0
2016-12-05 11:00:00,130.84,131.14,130.65,130.77,19667.0,130.84,131.14,130.65,130.77,19667.0
2016-12-05 11:30:00,130.79,130.88,130.0,130.04,12801.0,130.79,130.88,130.0,130.04,12801.0
2016-12-05 12:00:00,130.1,130.44,129.73,129.89,24745.0,130.1,130.44,129.73,129.89,24745.0
2016-12-05 12:30:00,129.91,130.32,129.83,130.23,19834.0,129.91,130.32,129.83,130.23,19834.0
2016-12-05 13:00:00,130.23,130.31,129.73,129.88,17988.0,130.23,130.31,129.73,129.88,17988.0
2016-12-05 13:30:00,129.92,130.19,129.35,129.67,10399.0,129.92,130.19,129.35,129.67,10399.0
2016-12-05 14:00:00,129.72,129.72,128.95,129.06,13562.0,129.72,129.72,128.95,129.06,13562.0
2016-12-05 14:30:00,129.08,129.46,128.59,128.75,13552.0,129.08,129.46,128.59,128.75,13552.0
2016-12-05 15:00:00,128.75,129.27,128.47,129.23,34796.0,128.75,129.27,128.47,129.23,34796.0
2016-12-05 15:30:00,129.22,129.53,128.78,129.37,68247.0,129.22,129.53,128.78,129.37,68247.0
2016-12-06 09:30:00,130.13,130.7,129.42,130.14,20280.0,130.13,130.7,129.42,130.14,20280.0
2016-12-06 10:00:00,130.19,130.64,130.15,130.55,8435.0,130.19,130.64,130.15,130.55,8435.0
2016-12-06 10:30:00,130.63,131.66,130.59,131.43,50074.0,130.63,131.66,130.59,131.43,50074.0
2016-12-06 11:00:00,131.42,132.06,131.41,132.05,28764.0,131.42,132.06,131.41,132.05,28764.0
2016-12-06 11:30:00,132.06,132.66,132.01,132.61,26365.0,132.06,132.66,132.01,132.61,26365.0
2016-12-06 12:00:00,132.61,133.29,132.36,133.19,20558.0,132.61,133.29,132.36,133.19,20558.0
2016-12-06 12:30:00,133.25,133.65,132.9,132.91,19300.0,133.25,133.65,132.9,132.91,19300.0
2016-12-06 13:00:00,132.85,133.38,132.85,133.38,12728.0,132.85,133.38,132.85,133.38,12728.0
2016-12-06 13:30:00,133.46,134.32,133.42,134.18,20648.0,133.46,134.32,133.42,134.18,20648.0
2016-12-06 14:00:00,134.22,135.19,134.07,135.18,36082.0,134.22,135.19,134.07,135.18,36082.0
2016-12-06 14:30:00,135.21,136.0,135.21,135.85,38601.0,135.21,136.0,135.21,135.85,38601.0
2016-12-06 15:00:00,135.93,136.32,135.61,135.79,43429.0,135.93,136.32,135.61,135.79,43429.0
2016-12-06 15:30:00,135.82,136.78,135.82,136.75,77266.0,135.82,136.78,135.82,136.75,77266.0
2016-12-07 09:30:00,134.38,134.38,129.68,130.5,97558.0,134.38,134.38,129.68,130.5,97558.0
2016-12-07 10:00:00,130.55,131.65,130.54,131.12,61621.0,130.55,131.65,130.54,131.12,61621.0
2016-12-07 10:30:00,131.06,131.49,130.09,130.1,47611.0,131.06,131.49,130.09,130.1,47611.0
2016-12-07 11:00:00,130.25,130.31,129.13,129.73,27804.0,130.25,130.31,129.13,129.73,27804.0
2016-12-07 11:30:00,129.62,130.45,129.53,130.43,13147.0,129.62,130.45,129.53,130.43,13147.0
2016-12-07 12:00:00,130.51,131.51,130.34,131.15,28787.0,130.51,131.51,130.34,131.15,28787.0
2016-12-07 12:30:00,131.22,131.96,131.22,131.96,17646.0,131.22,131.96,131.22,131.96,17646.0
2016-12-07 13:00:00,131.99,132.48,131.58,131.79,16996.0,131.99,132.48,131.58,131.79,16996.0
2016-12-07 13:30:00,131.82,132.09,131.3,131.9,26234.0,131.82,132.09,131.3,131.9,26234.0
2016-12-07 14:00:00,131.84,132.22,131.45,131.99,18637.0,131.84,132.22,131.45,131.99,18637.0
2016-12-07 14:30:00,132.0,132.22,131.58,131.89,29557.0,132.0,132.22,131.58,131.89,29557.0
2016-12-07 15:00:00,131.85,132.57,131.4,132.47,49704.0,131.85,132.57,131.4,132.47,49704.0
2016-12-07 15:30:00,132.46,132.46,131.38,131.51,73438.0,132.46,132.46,131.38,131.51,73438.0
2016-12-08 09:30:00,132.25,133.42,129.22,129.3,48607.0,132.25,133.42,129.22,129.3,48607.0
2016-12-08 10:00:00,129.33,130.95,129.14,130.44,40751.0,129.33,130.95,129.14,130.44,40751.0
2016-12-08 10:30:00,130.56,131.13,130.1,131.13,30860.0,130.56,131.13,130.1,131.13,30860.0
2016-12-08 11:00:00,131.01,131.11,130.11,130.38,15368.0,131.01,131.11,130.11,130.38,15368.0
2016-12-08 11:30:00,130.48,130.68,130.12,130.31,31114.0,130.48,130.68,130.12,130.31,31114.0
2016-12-08 12:00:00,130.31,130.45,130.05,130.21,16630.0,130.31,130.45,130.05,130.21,16630.0
2016-12-08 12:30:00,130.24,130.43,130.02,130.05,15604.0,130.24,130.43,130.02,130.05,15604.0
2016-12-08 13:00:00,130.06,130.28,129.94,130.28,13512.0,130.06,130.28,129.94,130.28,13512.0
2016-12-08 13:30:00,130.21,130.42,129.98,130.17,11275.0,130.21,130.42,129.98,130.17,11275.0
2016-12-08 14:00:00,130.28,130.46,130.17,130.22,74412.0,130.28,130.46,130.17,130.22,74412.0
2016-12-08 14:30:00,130.24,130.38,129.87,130.11,26690.0,130.24,130.38,129.87,130.11,26690.0
2016-12-08 15:00:00,130.17,131.61,130.08,131.54,31862.0,130.17,131.61,130.08,131.54,31862.0
2016-12-08 15:30:00,131.58,132.27,131.48,131.88,67144.0,131.58,132.27,131.48,131.88,67144.0
2016-12-09 09:30:00,132.72,136.49,132.22,135.75,73356.0,132.72,136.49,132.22,135.75,73356.0
2016-12-09 10:00:00,135.8,135.93,134.34,135.26,33311.0,135.8,135.93,134.34,135.26,33311.0
2016-12-09 10:30:00,135.22,135.29,132.86,132.86,21661.0,135.22,135.29,132.86,132.86,21661.0
2016-12-09 11:00:00,132.91,133.61,132.88,133.28,45258.0,132.91,133.61,132.88,133.28,45258.0
2016-12-09 11:30:00,133.27,133.36,132.7,133.02,8549.0,133.27,133.36,132.7,133.02,8549.0
2016-12-09 12:00:00,132.91,133.07,132.45,132.61,8169.0,132.91,133.07,132.45,132.61,8169.0
2016-12-09 12:30:00,132.62,132.98,132.45,132.45,7800.0,132.62,132.98,132.45,132.45,7800.0
2016-12-09 13:00:00,132.42,132.44,131.52,131.97,9636.0,132.42,132.44,131.52,131.97,9636.0
2016-12-09 13:30:00,131.95,132.49,131.95,132.12,11382.0,131.95,132.49,131.95,132.12,11382.0
2016-12-09 14:00:00,132.19,132.22,131.61,131.63,8637.0,132.19,132.22,131.61,131.63,8637.0
2016-12-09 14:30:00,131.57,131.83,131.45,131.69,11967.0,131.57,131.83,131.45,131.69,11967.0
2016-12-09 15:00:00,131.72,131.81,131.56,131.81,12060.0,131.72,131.81,131.56,131.81,12060.0
2016-12-09 15:30:00,131.77,131.94,131.45,131.66,35548.0,131.77,131.94,131.45,131.66,35548.0
2016-12-12 09:30:00,131.82,134.16,130.55,134.05,78942.0,131.82,134.16,130.55,134.05,78942.0
2016-12-12 10:00:00,134.24,135.46,133.81,134.0,45011.0,134.24,135.46,133.81,134.0,45011.0
2016-12-12 10:30:00,134.05,135.88,134.05,135.88,44440.0,134.05,135.88,134.05,135.88,44440.0
2016-12-12 11:00:00,135.77,136.88,135.72,136.7,34130.0,135.77,136.88,135.72,136.7,34130.0
2016-12-12 11:30:00,136.65,137.3,136.14,136.44,36752.0,136.65,137.3,136.14,136.44,36752.0
2016-12-12 12:00:00,136.38,137.42,136.19,137.18,15304.0,136.38,137.42,136.19,137.18,15304.0
2016-12-12 12:30:00,137.2,137.91,137.18,137.87,30988.0,137.2,137.91,137.18,137.87,30988.0
2016-12-12 13:00:00,137.91,138.52,137.9,138.18,42120.0,137.91,138.52,137.9,138.18,42120.0
2016-12-12 13:30:00,138.24,138.58,137.94,138.47,17178.0,138.24,138.58,137.94,138.47,17178.0
2016-12-12 14:00:00,138.54,139.7,138.34,139.6,36684.0,138.54,139.7,138.34,139.6,36684.0
2016-12-12 14:30:00,139.67,140.39,138.9,139.21,52114.0,139.67,140.39,138.9,139.21,52114.0
2016-12-12 15:00:00,139.32,139.37,138.75,138.76,45174.0,139.32,139.37,138.75,138.76,45174.0
2016-12-12 15:30:00,138.76,139.13,138.7,138.9,110743.0,138.76,139.13,138.7,138.9,110743.0
2016-12-13 09:30:00,139.05,139.65,135.83,135.93,51965.0,139.05,139.65,135.83,135.93,51965.0
2016-12-13 10:00:00,135.92,136.96,135.24,136.55,25962.0,135.92,136.96,135.24,136.55,25962.0
2016-12-13 10:30:00,136.55,137.58,136.27,136.96,29658.0,136.55,137.58,136.27,136.96,29658.0
2016-12-13 11:00:00,136.98,138.45,136.9,138.08,25530.0,136.98,138.45,136.9,138.08,25530.0
2016-12-13 11:30:00,138.08,138.4,137.55,138.14,28764.0,138.08,138.4,137.55,138.14,28764.0
2016-12-13 12:00:00,137.96,138.44,137.85,138.14,18550.0,137.96,138.44,137.85,138.14,18550.0
2016-12-13 12:30:00,138.17,138.32,137.85,138.0,21782.0,138.17,138.32,137.85,138.0,21782.0
2016-12-13 13:00:00,138.1,138.34,137.88,138.01,21036.0,138.1,138.34,137.88,138.01,21036.0
2016-12-13 13:30:00,138.1,138.24,137.51,137.58,18384.0,138.1,138.24,137.51,137.58,18384.0
2016-12-13 14:00:00,137.6,137.85,137.0,137.67,26075.0,137.6,137.85,137.0,137.67,26075.0
2016-12-13 14:30:00,137.56,137.78,137.06,137.36,27879.0,137.56,137.78,137.06,137.36,27879.0
2016-12-13 15:00:00,137.25,137.42,136.51,136.69,33187.0,137.25,137.42,136.51,136.69,33187.0
2016-12-13 15:30:00,136.62,137.32,136.43,136.76,75086.0,136.62,137.32,136.43,136.76,75086.0
2016-12-14 09:30:00,137.41,139.75,136.97,138.19,32206.0,137.41,139.75,136.97,138.19,32206.0
2016-12-14 10:00:00,138.15,138.15,136.32,137.44,36682.0,138.15,138.15,136.32,137.44,36682.0
2016-12-14 10:30:00,137.56,138.57,137.43,138.14,16621.0,137.56,138.57,137.43,138.14,16621.0
2016-12-14 11:00:00,138.0,138.19,137.68,138.07,21633.0,138.0,138.19,137.68,138.07,21633.0
2016-12-14 11:30:00,137.94,138.08,137.08,137.64,17215.0,137.94,138.08,137.08,137.64,17215.0
2016-12-14 12:00:00,137.64,138.32,137.64,138.06,18749.0,137.64,138.32,137.64,138.06,18749.0
2016-12-14 12:30:00,137.94,138.0,137.52,137.97,8354.0,137.94,138.0,137.52,137.97,8354.0
2016-12-14 13:00:00,137.99,138.28,137.6,137.81,11757.0,137.99,138.28,137.6,137.81,11757.0
2016-12-14 13:30:00,137.85,138.09,137.69,138.09,11825.0,137.85,138.09,137.69,138.09,11825.0
2016-12-14 14:00:00,137.99,138.45,137.57,137.7,24624.0,137.99,138.45,137.57,137.7,24624.0
2016-12-14 14:30:00,137.92,138.69,137.71,137.73,35315.0,137.92,138.69,137.71,137.73,35315.0
2016-12-14 15:00:00,137.65,137.93,136.73,137.24,29733.0,137.65,137.93,136.73,137.24,29733.0
2016-12-14 15:30:00,137.18,138.56,137.18,138.09,70152.0,137.18,138.56,137.18,138.09,70152.0
2016-12-15 09:30:00,140.19,142.3,139.43,140.98,58338.0,140.19,142.3,139.43,140.98,58338.0
2016-12-15 10:00:00,140.92,142.15,140.54,141.91,37980.0,140.92,142.15,140.54,141.91,37980.0
2016-12-15 10:30:00,141.89,143.29,141.66,141.89,66040.0,141.89,143.29,141.66,141.89,66040.0
2016-12-15 11:00:00,142.0,143.72,141.99,143.52,37421.0,142.0,143.72,141.99,143.52,37421.0
2016-12-15 11:30:00,143.57,143.72,142.76,142.93,16000.0,143.57,143.72,142.76,142.93,16000.0
2016-12-15 12:00:00,142.94,143.49,142.91,143.43,30633.0,142.94,143.49,142.91,143.43,30633.0
2016-12-15 12:30:00,143.46,143.49,142.93,143.35,42647.0,143.46,143.49,142.93,143.35,42647.0
2016-12-15 13:00:00,143.21,144.02,143.21,143.99,16879.0,143.21,144.02,143.21,143.99,16879.0
2016-12-15 13:30:00,144.0,144.49,143.68,143.75,24295.0,144.0,144.49,143.68,143.75,24295.0
2016-12-15 14:00:00,143.68,144.35,143.66,144.07,25116.0,143.68,144.35,143.66,144.07,25116.0
2016-12-15 14:30:00,144.01,145.15,144.01,145.1,30285.0,144.01,145.15,144.01,145.1,30285.0
2016-12-15 15:00:00,145.05,145.5,144.4,144.52,63903.0,145.05,145.5,144.4,144.52,63903.0
2016-12-15 15:30:00,144.51,145.02,144.37,144.93,86362.0,144.51,145.02,144.37,144.93,86362.0
2016-12-16 09:30:00,144.43,144.88,143.8,144.04,102041.0,144.43,144.88,143.8,144.04,102041.0
2016-12-16 10:00:00,144.04,144.44,143.75,144.31,17835.0,144.04,144.44,143.75,144.31,17835.0
2016-12-16 10:30:00,144.24,145.98,144.24,145.08,25825.0,144.24,145.98,144.24,145.08,25825.0
2016-12-16 11:00:00,145.08,145.35,144.36,144.36,20579.0,145.08,145.35,144.36,144.36,20579.0
2016-12-16 11:30:00,144.3,145.46,144.26,144.96,19963.0,144.3,145.46,144.26,144.96,19963.0
2016-12-16 12:00:00,145.01,145.26,144.63,145.03,15468.0,145.01,145.26,144.63,145.03,15468.0
2016-12-16 12:30:00,145.02,145.08,144.4,144.4,13138.0,145.02,145.08,144.4,144.4,13138.0
2016-12-16 13:00:00,144.38,144.44,143.71,143.71,9148.0,144.38,144.44,143.71,143.71,9148.0
2016-12-16 13:30:00,143.72,144.16,143.67,144.0,18980.0,143.72,144.16,143.67,144.0,18980.0
2016-12-16 14:00:00,143.99,144.39,143.83,144.37,9948.0,143.99,144.39,143.83,144.37,9948.0
2016-12-16 14:30:00,144.37,145.18,144.37,145.18,13795.0,144.37,145.18,144.37,145.18,13795.0
2016-12-16 15:00:00,145.22,145.35,145.08,145.19,28772.0,145.22,145.35,145.08,145.19,28772.0
2016-12-16 15:30:00,145.13,145.24,144.34,144.5,164606.0,145.13,145.24,144.34,144.5,164606.0
2016-12-19 09:30:00,145.19,146.52,144.47,146.22,44777.0,145.19,146.52,144.47,146.22,44777.0
2016-12-19 10:00:00,146.47,147.21,146.08,146.59,40475.0,146.47,147.21,146.08,146.59,40475.0
2016-12-19 10:30:00,146.5,147.6,146.5,147.15,19801.0,146.5,147.6,146.5,147.15,19801.0
2016-12-19 11:00:00,147.17,147.53,145.24,145.24,57079.0,147.17,147.53,145.24,145.24,57079.0
2016-12-19 11:30:00,145.34,145.37,144.25,144.76,28029.0,145.34,145.37,144.25,144.76,28029.0
2016-12-19 12:00:00,144.76,145.6,144.76,145.5,9329.0,144.76,145.6,144.76,145.5,9329.0
2016-12-19 12:30:00,145.49,145.49,144.92,144.97,8333.0,145.49,145.49,144.92,144.97,8333.0
2016-12-19 13:00:00,144.98,145.04,144.36,144.39,15113.0,144.98,145.04,144.36,144.39,15113.0
2016-12-19 13:30:00,144.4,144.48,144.11,144.11,16374.0,144.4,144.48,144.11,144.11,16374.0
2016-12-19 14:00:00,144.09,144.09,142.99,143.15,15923.0,144.09,144.09,142.99,143.15,15923.0
2016-12-19 14:30:00,143.15,143.37,142.58,142.81,21142.0,143.15,143.37,142.58,142.81,21142.0
2016-12-19 15:00:00,142.84,143.4,142.71,142.87,29863.0,142.84,143.4,142.71,142.87,29863.0
2016-12-19 15:30:00,142.85,143.63,142.72,143.15,94851.0,142.85,143.63,142.72,143.15,94851.0
2016-12-20 09:30:00,143.92,144.98,142.32,144.62,49380.0,143.92,144.98,142.32,144.62,49380.0
2016-12-20 10:00:00,144.61,145.5,144.41,144.6,20087.0,144.61,145.5,144.41,144.6,20087.0
2016-12-20 10:30:00,144.62,145.17,144.59,144.81,20361.0,144.62,145.17,144.59,144.81,20361.0
2016-12-20 11:00:00,144.88,145.18,144.41,145.18,33409.0,144.88,145.18,144.41,145.18,33409.0
2016-12-20 11:30:00,145.2,145.39,145.09,145.39,17316.0,145.2,145.39,145.09,145.39,17316.0
2016-12-20 12:00:00,145.4,145.6,145.01,145.56,18732.0,145.4,145.6,145.01,145.56,18732.0
2016-12-20 12:30:00,145.56,145.67,145.21,145.39,18411.0,145.56,145.67,145.21,145.39,18411.0
2016-12-20 13:00:00,145.34,145.42,145.1,145.24,16378.0,145.34,145.42,145.1,145.24,16378.0
2016-12-20 13:30:00,145.24,145.59,145.16,145.32,17447.0,145.24,145.59,145.16,145.32,17447.0
2016-12-20 14:00:00,145.35,145.48,145.04,145.48,29380.0,145.35,145.48,145.04,145.48,29380.0
2016-12-20 14:30:00,145.52,145.61,145.31,145.54,13551.0,145.52,145.61,145.31,145.54,13551.0
2016-12-20 15:00:00,145.5,145.78,145.37,145.62,21447.0,145.5,145.78,145.37,145.62,21447.0
2016-12-20 15:30:00,145.69,145.73,145.06,145.39,92561.0,145.69,145.73,145.06,145.39,92561.0
2016-12-21 09:30:00,145.06,145.55,142.78,144.8,62838.0,145.06,145.55,142.78,144.8,62838.0
2016-12-21 10:00:00,144.9,144.99,142.79,142.88,26897.0,144.9,144.99,142.79,142.88,26897.0
2016-12-21 10:30:00,142.97,143.37,142.57,143.09,39348.0,142.97,143.37,142.57,143.09,39348.0
2016-12-21 11:00:00,143.09,143.47,142.83,143.34,30526.0,143.09,143.47,142.83,143.34,30526.0
2016-12-21 11:30:00,143.34,143.65,142.95,143.09,32853.0,143.34,143.65,142.95,143.09,32853.0
2016-12-21 12:00:00,143.05,143.42,142.48,143.37,22092.0,143.05,143.42,142.48,143.37,22092.0
2016-12-21 12:30:00,143.4,143.44,142.97,143.32,14611.0,143.4,143.44,142.97,143.32,14611.0
2016-12-21 13:00:00,143.35,143.35,142.75,143.02,22561.0,143.35,143.35,142.75,143.02,22561.0
2016-12-21 13:30:00,143.08,143.56,143.03,143.28,17064.0,143.08,143.56,143.03,143.28,17064.0
2016-12-21 14:00:00,143.3,143.48,143.25,143.47,16272.0,143.3,143.48,143.25,143.47,16272.0
2016-12-21 14:30:00,143.47,143.67,143.29,143.67,19066.0,143.47,143.67,143.29,143.67,19066.0
2016-12-21 15:00:00,143.66,143.66,143.25,143.5,29572.0,143.66,143.66,143.25,143.5,29572.0
2016-12-21 15:30:00,143.55,143.61,142.93,143.03,45688.0,143.55,143.61,142.93,143.03,45688.0
2016-12-22 09:30:00,143.93,143.93,140.54,141.02,65534.0,143.93,143.93,140.54,141.02,65534.0
2016-12-22 10:00:00,140.95,141.35,140.25,141.0,42812.0,140.95,141.35,140.25,141.0,42812.0
2016-12-22 10:30:00,140.97,141.18,139.92,139.99,37427.0,140.97,141.18,139.92,139.99,37427.0
2016-12-22 11:00:00,139.96,140.0,139.18,139.37,27723.0,139.96,140.0,139.18,139.37,27723.0
2016-12-22 11:30:00,139.38,139.84,139.36,139.79,17925.0,139.38,139.84,139.36,139.79,17925.0
2016-12-22 12:00:00,139.62,140.54,139.62,140.54,29295.0,139.62,140.54,139.62,140.54,29295.0
2016-12-22 12:30:00,140.5,140.51,139.77,139.84,12098.0,140.5,140.51,139.77,139.84,12098.0
2016-12-22 13:00:00,139.82,139.93,139.64,139.87,13676.0,139.82,139.93,139.64,139.87,13676.0
2016-12-22 13:30:00,139.88,140.18,139.71,139.71,12758.0,139.88,140.18,139.71,139.71,12758.0
2016-12-22 14:00:00,139.71,139.95,139.62,139.66,17200.0,139.71,139.95,139.62,139.66,17200.0
2016-12-22 14:30:00,139.66,139.73,139.33,139.41,23150.0,139.66,139.73,139.33,139.41,23150.0
2016-12-22 15:00:00,139.35,139.45,138.67,138.89,28815.0,139.35,139.45,138.67,138.89,28815.0
2016-12-22 15:30:00,138.87,139.54,138.82,139.43,82253.0,138.87,139.54,138.82,139.43,82253.0
2016-12-23 09:30:00,139.85,142.0,139.4,140.86,79958.0,139.85,142.0,139.4,140.86,79958.0
2016-12-23 10:00:00,140.81,141.71,140.81,141.47,18500.0,140.81,141.71,140.81,141.47,18500.0
2016-12-23 10:30:00,141.38,141.51,140.86,141.08,12254.0,141.38,141.51,140.86,141.08,12254.0
2016-12-23 11:00:00,141.07,141.31,140.71,141.31,8800.0,141.07,141.31,140.71,141.31,8800.0
2016-12-23 11:30:00,141.27,141.71,141.02,141.71,11700.0,141.27,141.71,141.02,141.71,11700.0
2016-12-23 12:00:00,141.76,142.0,141.54,141.54,16659.0,141.76,142.0,141.54,141.54,16659.0
2016-12-23 12:30:00,141.54,141.91,141.48,141.8,6700.0,141.54,141.91,141.48,141.8,6700.0
2016-12-23 13:00:00,141.91,142.0,141.88,142.0,13936.0,141.91,142.0,141.88,142.0,13936.0
2016-12-23 13:30:00,142.0,142.04,141.82,141.97,14028.0,142.0,142.04,141.82,141.97,14028.0
2016-12-23 14:00:00,141.99,142.69,141.97,142.69,8192.0,141.99,142.69,141.97,142.69,8192.0
2016-12-23 14:30:00,142.69,142.88,142.32,142.4,13900.0,142.69,142.88,142.32,142.4,13900.0
2016-12-23 15:00:00,142.53,142.53,141.8,141.9,29381.0,142.53,142.53,141.8,141.9,29381.0
2016-12-23 15:30:00,141.89,142.67,141.75,142.01,115774.0,141.89,142.67,141.75,142.01,115774.0
2016-12-27 09:30:00,142.95,145.16,141.77,144.99,51008.0,142.95,145.16,141.77,144.99,51008.0
2016-12-27 10:00:00,145.0,145.6,144.95,145.04,30430.0,145.0,145.6,144.95,145.04,30430.0
2016-12-27 10:30:00,145.16,145.54,144.97,145.17,21481.0,145.16,145.54,144.97,145.17,21481.0
2016-12-27 11:00:00,145.04,145.27,145.0,145.27,14766.0,145.04,145.27,145.0,145.27,14766.0
2016-12-27 11:30:00,145.37,145.55,144.97,145.15,29093.0,145.37,145.55,144.97,145.15,29093.0
2016-12-27 12:00:00,145.01,145.18,144.17,144.87,13109.0,145.01,145.18,144.17,144.87,13109.0
2016-12-27 12:30:00,144.87,144.96,144.12,144.12,6522.0,144.87,144.96,144.12,144.12,6522.0
2016-12-27 13:00:00,144.18,144.28,143.96,144.15,14019.0,144.18,144.28,143.96,144.15,14019.0
2016-12-27 13:30:00,144.11,144.41,143.99,144.1,10249.0,144.11,144.41,143.99,144.1,10249.0
2016-12-27 14:00:00,144.12,144.66,143.94,144.66,16798.0,144.12,144.66,143.94,144.66,16798.0
2016-12-27 14:30:00,144.61,144.61,144.01,144.01,14469.0,144.61,144.61,144.01,144.01,14469.0
2016-12-27 15:00:00,144.0,144.79,143.98,144.79,12204.0,144.0,144.79,143.98,144.79,12204.0
2016-12-27 15:30:00,144.77,144.77,143.42,143.51,71285.0,144.77,144.77,143.42,143.51,71285.0
2016-12-28 09:30:00,143.81,144.99,142.95,143.94,34761.0,143.81,144.99,142.95,143.94,34761.0
2016-12-28 10:00:00,143.92,144.15,142.45,142.78,16317.0,143.92,144.15,142.45,142.78,16317.0
2016-12-28 10:30:00,142.97,143.01,142.25,142.42,27917.0,142.97,143.01,142.25,142.42,27917.0
2016-12-28 11:00:00,142.42,143.13,142.34,143.02,16242.0,142.42,143.13,142.34,143.02,16242.0
2016-12-28 11:30:00,142.98,142.98,142.34,142.54,14651.0,142.98,142.98,142.34,142.54,14651.0
2016-12-28 12:00:00,142.45,142.67,142.33,142.42,8000.0,142.45,142.67,142.33,142.42,8000.0
2016-12-28 12:30:00,142.41,142.8,141.95,142.8,21543.0,142.41,142.8,141.95,142.8,21543.0
2016-12-28 13:00:00,142.83,142.91,142.43,142.43,9105.0,142.83,142.91,142.43,142.43,9105.0
2016-12-28 13:30:00,142.54,142.89,142.42,142.71,8642.0,142.54,142.89,142.42,142.71,8642.0
2016-12-28 14:00:00,142.71,143.08,142.42,143.01,11684.0,142.71,143.08,142.42,143.01,11684.0
2016-12-28 14:30:00,143.08,143.2,142.73,143.04,16585.0,143.08,143.2,142.73,143.04,16585.0
2016-12-28 15:00:00,143.01,143.05,142.43,142.69,23544.0,143.01,143.05,142.43,142.69,23544.0
2016-12-28 15:30:00,142.59,143.09,142.52,142.97,53955.0,142.59,143.09,142.52,142.97,53955.0
2016-12-29 09:30:00,143.57,144.99,143.53,144.4,57100.0,143.57,144.99,143.53,144.4,57100.0
2016-12-29 10:00:00,144.42,144.98,143.15,143.97,24450.0,144.42,144.98,143.15,143.97,24450.0
2016-12-29 10:30:00,143.86,144.43,143.53,143.79,19560.0,143.86,144.43,143.53,143.79,19560.0
2016-12-29 11:00:00,143.7,144.28,143.43,144.05,23197.0,143.7,144.28,143.43,144.05,23197.0
2016-12-29 11:30:00,143.99,144.33,143.63,143.85,9394.0,143.99,144.33,143.63,143.85,9394.0
2016-12-29 12:00:00,143.74,143.85,143.07,143.3,17863.0,143.74,143.85,143.07,143.3,17863.0
2016-12-29 12:30:00,143.46,143.83,143.21,143.22,11020.0,143.46,143.83,143.21,143.22,11020.0
2016-12-29 13:00:00,143.2,143.54,143.08,143.54,12385.0,143.2,143.54,143.08,143.54,12385.0
2016-12-29 13:30:00,143.46,143.52,142.99,143.15,27804.0,143.46,143.52,142.99,143.15,27804.0
2016-12-29 14:00:00,143.13,143.58,143.12,143.45,14800.0,143.13,143.58,143.12,143.45,14800.0
2016-12-29 14:30:00,143.39,143.87,143.32,143.87,12152.0,143.39,143.87,143.32,143.87,12152.0
2016-12-29 15:00:00,143.9,144.07,143.36,143.36,13597.0,143.9,144.07,143.36,143.36,13597.0
2016-12-29 15:30:00,143.3,144.06,143.3,143.94,39282.0,143.3,144.06,143.3,143.94,39282.0
2016-12-30 09:30:00,144.5,145.4,143.49,143.7,60285.0,144.5,145.4,143.49,143.7,60285.0
2016-12-30 10:00:00,143.65,144.35,143.64,143.76,15889.0,143.65,144.35,143.64,143.76,15889.0
2016-12-30 10:30:00,143.9,144.13,143.53,143.81,22296.0,143.9,144.13,143.53,143.81,22296.0
2016-12-30 11:00:00,143.77,143.93,143.32,143.68,28790.0,143.77,143.93,143.32,143.68,28790.0
2016-12-30 11:30:00,143.72,143.85,143.26,143.71,24842.0,143.72,143.85,143.26,143.71,24842.0
2016-12-30 12:00:00,143.67,143.89,143.44,143.76,9763.0,143.67,143.89,143.44,143.76,9763.0
2016-12-30 12:30:00,143.88,144.04,143.49,143.5,10262.0,143.88,144.04,143.49,143.5,10262.0
2016-12-30 13:00:00,143.6,143.83,143.34,143.81,14360.0,143.6,143.83,143.34,143.81,14360.0
2016-12-30 13:30:00,143.83,143.98,143.56,143.56,7699.0,143.83,143.98,143.56,143.56,7699.0
2016-12-30 14:00:00,143.65,145.06,143.65,144.52,32353.0,143.65,145.06,143.65,144.52,32353.0
2016-12-30 14:30:00,144.52,145.11,144.1,144.1,20460.0,144.52,145.11,144.1,144.1,20460.0
2016-12-30 15:00:00,144.1,144.36,143.95,144.21,34858.0,144.1,144.36,143.95,144.21,34858.0
2016-12-30 15:30:00,144.23,144.23,142.65,143.43,75489.0,144.23,144.23,142.65,143.43,75489.0
2017-01-03 09:30:00,144.12,146.96,142.98,143.61,81102.0,144.12,146.96,142.98,143.61,81102.0
2017-01-03 10:00:00,143.6,144.62,143.43,144.49,43099.0,143.6,144.62,143.43,144.49,43099.0
2017-01-03 10:30:00,144.47,144.52,142.55,142.87,44989.0,144.47,144.52,142.55,142.87,44989.0
2017-01-03 11:00:00,142.79,143.15,141.46,142.14,51528.0,142.79,143.15,141.46,142.14,51528.0
2017-01-03 11:30:00,142.18,142.3,141.3,141.53,18401.0,142.18,142.3,141.3,141.53,18401.0
2017-01-03 12:00:00,141.69,142.45,141.39,142.43,31343.0,141.69,142.45,141.39,142.43,31343.0
2017-01-03 12:30:00,142.46,142.92,142.13,142.72,15917.0,142.46,142.92,142.13,142.72,15917.0
2017-01-03 13:00:00,142.92,143.18,142.67,142.83,15414.0,142.92,143.18,142.67,142.83,15414.0
2017-01-03 13:30:00,142.95,143.29,142.63,142.94,12606.0,142.95,143.29,142.63,142.94,12606.0
2017-01-03 14:00:00,143.03,143.22,142.69,142.85,23654.0,143.03,143.22,142.69,142.85,23654.0
2017-01-03 14:30:00,142.87,143.54,142.86,143.37,24790.0,142.87,143.54,142.86,143.37,24790.0
2017-01-03 15:00:00,143.42,143.59,143.24,143.46,17270.0,143.42,143.59,143.24,143.46,17270.0
2017-01-03 15:30:00,143.46,144.18,143.31,143.99,57648.0,143.46,144.18,143.31,143.99,57648.0
2017-01-04 09:30:00,144.61,147.71,143.83,147.7,92131.0,144.61,147.71,143.83,147.7,92131.0
2017-01-04 10:00:00,147.44,147.79,146.3,146.76,50379.0,147.44,147.79,146.3,146.76,50379.0
2017-01-04 10:30:00,146.76,147.25,146.64,146.95,30429.0,146.76,147.25,146.64,146.95,30429.0
2017-01-04 11:00:00,147.08,148.08,147.01,148.02,29681.0,147.08,148.08,147.01,148.02,29681.0
2017-01-04 11:30:00,148.06,149.09,148.06,148.6,27773.0,148.06,149.09,148.06,148.6,27773.0
2017-01-04 12:00:00,148.61,149.01,147.91,147.91,14690.0,148.61,149.01,147.91,147.91,14690.0
2017-01-04 12:30:00,148.0,148.22,147.54,147.54,14946.0,148.0,148.22,147.54,147.54,14946.0
2017-01-04 13:00:00,147.66,147.99,147.41,147.65,12928.0,147.66,147.99,147.41,147.65,12928.0
2017-01-04 13:30:00,147.72,147.94,147.37,147.37,14888.0,147.72,147.94,147.37,147.37,14888.0
2017-01-04 14:00:00,147.47,148.25,147.43,148.05,17910.0,147.47,148.25,147.43,148.05,17910.0
2017-01-04 14:30:00,148.22,148.28,147.86,148.11,24240.0,148.22,148.28,147.86,148.11,24240.0
2017-01-04 15:00:00,148.11,148.7,148.11,148.54,20768.0,148.11,148.7,148.11,148.54,20768.0
2017-01-04 15:30:00,148.57,148.62,147.77,148.12,98016.0,148.57,148.62,147.77,148.12,98016.0
2017-01-05 09:30:00,148.33,149.3,146.59,146.82,63746.0,148.33,149.3,146.59,146.82,63746.0
2017-01-05 10:00:00,146.82,147.09,145.87,145.88,42835.0,146.82,147.09,145.87,145.88,42835.0
2017-01-05 10:30:00,145.89,146.01,145.19,145.31,31036.0,145.89,146.01,145.19,145.31,31036.0
2017-01-05 11:00:00,145.13,145.75,144.72,145.4,22528.0,145.13,145.75,144.72,145.4,22528.0
2017-01-05 11:30:00,145.32,145.55,144.42,145.15,25883.0,145.32,145.55,144.42,145.15,25883.0
2017-01-05 12:00:00,145.16,145.83,144.94,145.66,16354.0,145.16,145.83,144.94,145.66,16354.0
2017-01-05 12:30:00,145.57,145.57,144.96,145.15,15497.0,145.57,145.57,144.96,145.15,15497.0
2017-01-05 13:00:00,145.13,145.75,144.97,145.45,21540.0,145.13,145.75,144.97,145.45,21540.0
2017-01-05 13:30:00,145.46,145.52,145.05,145.17,11600.0,145.46,145.52,145.05,145.17,11600.0
2017-01-05 14:00:00,145.16,145.76,145.16,145.73,23961.0,145.16,145.76,145.16,145.73,23961.0
2017-01-05 14:30:00,145.7,145.7,145.12,145.19,24690.0,145.7,145.7,145.12,145.19,24690.0
2017-01-05 15:00:00,145.3,146.11,145.25,146.0,19243.0,145.3,146.11,145.25,146.0,19243.0
2017-01-05 15:30:00,145.93,146.32,145.73,145.88,63057.0,145.93,146.32,145.73,145.88,63057.0
2017-01-06 09:30:00,146.98,148.75,146.1,146.89,43869.0,146.98,148.75,146.1,146.89,43869.0
2017-01-06 10:00:00,146.93,147.62,146.49,147.5,36213.0,146.93,147.62,146.49,147.5,36213.0
2017-01-06 10:30:00,147.46,147.47,146.52,146.79,31044.0,147.46,147.47,146.52,146.79,31044.0
2017-01-06 11:00:00,146.85,147.53,146.85,146.99,13512.0,146.85,147.53,146.85,146.99,13512.0
2017-01-06 11:30:00,147.1,147.82,147.07,147.58,8305.0,147.1,147.82,147.07,147.58,8305.0
2017-01-06 12:00:00,147.53,147.75,147.28,147.69,19366.0,147.53,147.75,147.28,147.69,19366.0
2017-01-06 12:30:00,147.7,147.76,147.35,147.4,10293.0,147.7,147.76,147.35,147.4,10293.0
2017-01-06 13:00:00,147.53,147.58,147.05,147.05,7303.0,147.53,147.58,147.05,147.05,7303.0
2017-01-06 13:30:00,147.05,147.47,146.83,147.41,11087.0,147.05,147.47,146.83,147.41,11087.0
2017-01-06 14:00:00,147.44,148.43,147.44,148.13,29998.0,147.44,148.43,147.44,148.13,29998.0
2017-01-06 14:30:00,148.18,148.18,147.25,147.28,11479.0,148.18,148.18,147.25,147.28,11479.0
2017-01-06 15:00:00,147.32,147.55,147.19,147.19,14318.0,147.32,147.55,147.19,147.19,14318.0
2017-01-06 15:30:00,147.16,147.36,146.5,146.89,69717.0,147.16,147.36,146.5,146.89,69717.0
2017-01-09 09:30:00,147.83,148.93,145.77,147.05,26969.0,147.83,148.93,145.77,147.05,26969.0
2017-01-09 10:00:00,147.08,147.3,146.48,147.0,20100.0,147.08,147.3,146.48,147.0,20100.0
2017-01-09 10:30:00,147.01,147.36,146.54,147.1,25129.0,147.01,147.36,146.54,147.1,25129.0
2017-01-09 11:00:00,147.07,147.1,146.39,146.6,25883.0,147.07,147.1,146.39,146.6,25883.0
2017-01-09 11:30:00,146.73,146.73,145.86,146.2,23309.0,146.73,146.73,145.86,146.2,23309.0
2017-01-09 12:00:00,146.24,146.96,146.16,146.74,11958.0,146.24,146.96,146.16,146.74,11958.0
2017-01-09 12:30:00,146.74,146.82,146.26,146.51,19533.0,146.74,146.82,146.26,146.51,19533.0
2017-01-09 13:00:00,146.41,147.2,146.4,147.14,10171.0,146.41,147.2,146.4,147.14,10171.0
2017-01-09 13:30:00,147.08,147.9,147.03,147.5,14235.0,147.08,147.9,147.03,147.5,14235.0
2017-01-09 14:00:00,147.46,147.56,146.48,147.06,19752.0,147.46,147.56,146.48,147.06,19752.0
2017-01-09 14:30:00,146.96,147.44,146.9,147.12,13722.0,146.96,147.44,146.9,147.12,13722.0
2017-01-09 15:00:00,147.09,147.92,147.09,147.62,30747.0,147.09,147.92,147.09,147.62,30747.0
2017-01-09 15:30:00,147.64,148.11,147.37,147.77,109108.0,147.64,148.11,147.37,147.77,109108.0
2017-01-10 09:30:00,148.78,149.27,147.32,147.75,36489.0,148.78,149.27,147.32,147.75,36489.0
2017-01-10 10:00:00,147.88,149.0,147.37,148.99,26990.0,147.88,149.0,147.37,148.99,26990.0
2017-01-10 10:30:00,149.0,149.0,147.82,148.18,20768.0,149.0,149.0,147.82,148.18,20768.0
2017-01-10 11:00:00,148.27,150.36,148.27,150.11,56763.0,148.27,150.36,148.27,150.11,56763.0
2017-01-10 11:30:00,150.04,151.91,149.95,151.12,58072.0,150.04,151.91,149.95,151.12,58072.0
2017-01-10 12:00:00,151.13,151.74,150.99,151.5,20169.0,151.13,151.74,150.99,151.5,20169.0
2017-01-10 12:30:00,151.59,152.07,151.26,152.07,18063.0,151.59,152.07,151.26,152.07,18063.0
2017-01-10 13:00:00,151.99,152.07,151.44,151.89,17297.0,151.99,152.07,151.44,151.89,17297.0
2017-01-10 13:30:00,151.88,152.66,151.85,152.51,36534.0,151.88,152.66,151.85,152.51,36534.0
2017-01-10 14:00:00,152.5,152.6,152.09,152.57,22498.0,152.5,152.6,152.09,152.57,22498.0
2017-01-10 14:30:00,152.59,152.64,152.3,152.46,22498.0,152.59,152.64,152.3,152.46,22498.0
2017-01-10 15:00:00,152.38,152.6,152.05,152.26,30211.0,152.38,152.6,152.05,152.26,30211.0
2017-01-10 15:30:00,152.19,152.59,151.89,152.46,105942.0,152.19,152.59,151.89,152.46,105942.0
2017-01-11 09:30:00,151.86,153.08,148.02,148.99,135257.0,151.86,153.08,148.02,148.99,135257.0
2017-01-11 10:00:00,149.0,149.0,147.35,147.84,62803.0,149.0,149.0,147.35,147.84,62803.0
2017-01-11 10:30:00,147.72,148.26,147.69,148.11,37662.0,147.72,148.26,147.69,148.11,37662.0
2017-01-11 11:00:00,148.3,148.43,144.01,145.16,88990.0,148.3,148.43,144.01,145.16,88990.0
2017-01-11 11:30:00,145.05,145.88,142.26,145.02,80590.0,145.05,145.88,142.26,145.02,80590.0
2017-01-11 12:00:00,145.12,145.15,143.15,143.3,32380.0,145.12,145.15,143.15,143.3,32380.0
2017-01-11 12:30:00,143.23,143.23,142.09,142.82,21615.0,143.23,143.23,142.09,142.82,21615.0
2017-01-11 13:00:00,143.11,143.78,142.88,142.96,38095.0,143.11,143.78,142.88,142.96,38095.0
2017-01-11 13:30:00,142.98,143.2,142.82,143.16,16951.0,142.98,143.2,142.82,143.16,16951.0
2017-01-11 14:00:00,143.19,143.19,142.61,142.97,35343.0,143.19,143.19,142.61,142.97,35343.0
2017-01-11 14:30:00,142.97,143.05,142.37,142.6,28833.0,142.97,143.05,142.37,142.6,28833.0
2017-01-11 15:00:00,142.6,142.66,142.12,142.66,67127.0,142.6,142.66,142.12,142.66,67127.0
2017-01-11 15:30:00,142.69,143.22,142.27,142.78,86752.0,142.69,143.22,142.27,142.78,86752.0
2017-01-12 09:30:00,142.5,145.11,141.86,144.95,83046.0,142.5,145.11,141.86,144.95,83046.0
2017-01-12 10:00:00,144.94,144.94,143.22,143.69,22926.0,144.94,144.94,143.22,143.69,22926.0
2017-01-12 10:30:00,143.67,144.8,143.67,143.99,28086.0,143.67,144.8,143.67,143.99,28086.0
2017-01-12 11:00:00,143.92,144.45,143.61,144.16,14584.0,143.92,144.45,143.61,144.16,14584.0
2017-01-12 11:30:00,144.19,144.92,143.86,144.85,13981.0,144.19,144.92,143.86,144.85,13981.0
2017-01-12 12:00:00,144.97,145.18,144.48,144.8,11875.0,144.97,145.18,144.48,144.8,11875.0
2017-01-12 12:30:00,144.82,145.43,144.0,145.43,32101.0,144.82,145.43,144.0,145.43,32101.0
2017-01-12 13:00:00,145.47,146.02,145.15,145.23,16100.0,145.47,146.02,145.15,145.23,16100.0
2017-01-12 13:30:00,145.28,145.56,145.01,145.02,16510.0,145.28,145.56,145.01,145.02,16510.0
2017-01-12 14:00:00,145.07,145.95,145.03,145.84,33675.0,145.07,145.95,145.03,145.84,33675.0
2017-01-12 14:30:00,145.9,146.39,145.87,146.34,23885.0,145.9,146.39,145.87,146.34,23885.0
2017-01-12 15:00:00,146.36,146.66,146.02,146.42,34750.0,146.36,146.66,146.02,146.42,34750.0
2017-01-12 15:30:00,146.36,147.34,146.26,147.07,95332.0,146.36,147.34,146.26,147.07,95332.0
2017-01-13 09:30:00,147.53,149.44,147.53,149.04,73990.0,147.53,149.44,147.53,149.04,73990.0
2017-01-13 10:00:00,149.19,149.58,148.69,149.08,42022.0,149.19,149.58,148.69,149.08,42022.0
2017-01-13 10:30:00,149.03,149.57,148.82,149.0,20306.0,149.03,149.57,148.82,149.0,20306.0
2017-01-13 11:00:00,149.15,149.7,149.15,149.16,26921.0,149.15,149.7,149.15,149.16,26921.0
2017-01-13 11:30:00,149.39,149.57,148.81,149.09,31475.0,149.39,149.57,148.81,149.09,31475.0
2017-01-13 12:00:00,149.13,149.71,149.13,149.4,15596.0,149.13,149.71,149.13,149.4,15596.0
2017-01-13 12:30:00,149.27,149.79,149.18,149.56,14905.0,149.27,149.79,149.18,149.56,14905.0
2017-01-13 13:00:00,149.66,149.74,149.11,149.49,11200.0,149.66,149.74,149.11,149.49,11200.0
2017-01-13 13:30:00,149.56,149.56,149.1,149.25,9739.0,149.56,149.56,149.1,149.25,9739.0
2017-01-13 14:00:00,149.17,149.37,148.69,148.86,26796.0,149.17,149.37,148.69,148.86,26796.0
2017-01-13 14:30:00,148.91,149.51,148.64,149.48,19672.0,148.91,149.51,148.64,149.48,19672.0
2017-01-13 15:00:00,149.48,149.81,149.25,149.81,30048.0,149.48,149.81,149.25,149.81,30048.0
2017-01-13 15:30:00,149.8,150.78,149.44,150.22,145788.0,149.8,150.78,149.44,150.22,145788.0
2017-01-17 09:30:00,149.5,149.8,147.55,148.22,59297.0,149.5,149.8,147.55,148.22,59297.0
2017-01-17 10:00:00,148.1,149.04,147.76,148.67,37689.0,148.1,149.04,147.76,148.67,37689.0
2017-01-17 10:30:00,148.66,149.29,148.17,149.16,30280.0,148.66,149.29,148.17,149.16,30280.0
2017-01-17 11:00:00,149.15,149.3,148.35,148.72,18420.0,149.15,149.3,148.35,148.72,18420.0
2017-01-17 11:30:00,148.73,148.73,148.24,148.49,21738.0,148.73,148.73,148.24,148.49,21738.0
2017-01-17 12:00:00,148.41,148.49,148.01,148.17,24919.0,148.41,148.49,148.01,148.17,24919.0
2017-01-17 12:30:00,148.2,148.2,147.66,147.75,16646.0,148.2,148.2,147.66,147.75,16646.0
2017-01-17 13:00:00,147.88,148.04,147.85,147.9,7763.0,147.88,148.04,147.85,147.9,7763.0
2017-01-17 13:30:00,147.97,148.2,147.71,148.09,15100.0,147.97,148.2,147.71,148.09,15100.0
2017-01-17 14:00:00,148.01,148.18,147.74,147.77,15224.0,148.01,148.18,147.74,147.77,15224.0
2017-01-17 14:30:00,147.67,147.76,147.44,147.52,19480.0,147.67,147.76,147.44,147.52,19480.0
2017-01-17 15:00:00,147.52,147.81,147.37,147.55,17309.0,147.52,147.81,147.37,147.55,17309.0
2017-01-17 15:30:00,147.61,148.11,147.6,148.0,52803.0,147.61,148.11,147.6,148.0,52803.0
2017-01-18 09:30:00,148.61,149.69,147.98,149.69,58642.0,148.61,149.69,147.98,149.69,58642.0
2017-01-18 10:00:00,149.7,150.35,148.8,149.04,35959.0,149.7,150.35,148.8,149.04,35959.0
2017-01-18 10:30:00,149.01,149.01,148.41,148.98,22511.0,149.01,149.01,148.41,148.98,22511.0
2017-01-18 11:00:00,149.0,149.64,148.66,149.32,25185.0,149.0,149.64,148.66,149.32,25185.0
2017-01-18 11:30:00,149.33,149.37,148.97,149.03,14770.0,149.33,149.37,148.97,149.03,14770.0
2017-01-18 12:00:00,149.02,149.25,148.76,149.22,11931.0,149.02,149.25,148.76,149.22,11931.0
2017-01-18 12:30:00,149.2,149.95,149.2,149.83,15750.0,149.2,149.95,149.2,149.83,15750.0
2017-01-18 13:00:00,149.89,150.03,149.6,149.72,11262.0,149.89,150.03,149.6,149.72,11262.0
2017-01-18 13:30:00,149.73,150.02,149.68,150.02,8059.0,149.73,150.02,149.68,150.02,8059.0
2017-01-18 14:00:00,149.96,150.23,149.85,150.01,14041.0,149.96,150.23,149.85,150.01,14041.0
2017-01-18 14:30:00,149.93,150.47,149.93,150.33,27700.0,149.93,150.47,149.93,150.33,27700.0
2017-01-18 15:00:00,150.35,151.87,150.35,151.77,25162.0,150.35,151.87,150.35,151.77,25162.0
2017-01-18 15:30:00,151.75,152.89,151.61,152.81,188421.0,151.75,152.89,151.61,152.81,188421.0
2017-01-19 09:30:00,152.93,153.2,151.04,153.09,28876.0,152.93,153.2,151.04,153.09,28876.0
2017-01-19 10:00:00,152.93,153.58,152.79,153.38,29804.0,152.93,153.58,152.79,153.38,29804.0
2017-01-19 10:30:00,153.37,154.16,153.08,154.16,55800.0,153.37,154.16,153.08,154.16,55800.0
2017-01-19 11:00:00,154.0,154.69,153.51,154.69,41099.0,154.0,154.69,153.51,154.69,41099.0
2017-01-19 11:30:00,154.68,154.84,154.11,154.43,30948.0,154.68,154.84,154.11,154.43,30948.0
2017-01-19 12:00:00,154.44,154.52,154.01,154.13,19800.0,154.44,154.52,154.01,154.13,19800.0
2017-01-19 12:30:00,154.22,154.23,153.4,153.71,38464.0,154.22,154.23,153.4,153.71,38464.0
2017-01-19 13:00:00,153.6,153.66,152.77,152.91,22886.0,153.6,153.66,152.77,152.91,22886.0
2017-01-19 13:30:00,153.0,153.7,152.86,153.15,15848.0,153.0,153.7,152.86,153.15,15848.0
2017-01-19 14:00:00,153.11,153.14,152.19,152.96,24228.0,153.11,153.14,152.19,152.96,24228.0
2017-01-19 14:30:00,152.97,153.57,152.87,153.12,33096.0,152.97,153.57,152.87,153.12,33096.0
2017-01-19 15:00:00,153.14,153.4,152.68,153.4,34022.0,153.14,153.4,152.68,153.4,34022.0
2017-01-19 15:30:00,153.42,153.9,153.24,153.44,89208.0,153.42,153.9,153.24,153.44,89208.0
2017-01-20 09:30:00,153.81,154.54,152.82,154.15,27287.0,153.81,154.54,152.82,154.15,27287.0
2017-01-20 10:00:00,154.17,154.17,152.99,153.29,43649.0,154.17,154.17,152.99,153.29,43649.0
2017-01-20 10:30:00,153.29,154.26,153.28,154.04,20452.0,153.29,154.26,153.28,154.04,20452.0
2017-01-20 11:00:00,154.26,154.26,153.24,153.36,22605.0,154.26,154.26,153.24,153.36,22605.0
2017-01-20 11:30:00,153.46,153.73,153.15,153.36,10600.0,153.46,153.73,153.15,153.36,10600.0
2017-01-20 12:00:00,153.37,153.66,152.47,153.37,29100.0,153.37,153.66,152.47,153.37,29100.0
2017-01-20 12:30:00,153.46,153.46,152.68,152.7,14752.0,153.46,153.46,152.68,152.7,14752.0
2017-01-20 13:00:00,152.85,153.27,152.72,152.85,11266.0,152.85,153.27,152.72,152.85,11266.0
2017-01-20 13:30:00,153.0,153.03,152.64,153.02,20854.0,153.0,153.03,152.64,153.02,20854.0
2017-01-20 14:00:00,153.05,153.22,152.36,152.49,17191.0,153.05,153.22,152.36,152.49,17191.0
2017-01-20 14:30:00,152.49,152.59,151.92,151.92,16236.0,152.49,152.59,151.92,151.92,16236.0
2017-01-20 15:00:00,152.01,152.22,151.78,152.15,24198.0,152.01,152.22,151.78,152.15,24198.0
2017-01-20 15:30:00,152.11,153.01,152.09,152.63,98371.0,152.11,153.01,152.09,152.63,98371.0
2017-01-23 09:30:00,152.3,152.84,151.43,152.62,31662.0,152.3,152.84,151.43,152.62,31662.0
2017-01-23 10:00:00,152.81,153.48,152.8,153.04,29433.0,152.81,153.48,152.8,153.04,29433.0
2017-01-23 10:30:00,153.03,153.04,152.17,152.27,41395.0,153.03,153.04,152.17,152.27,41395.0
2017-01-23 11:00:00,152.15,152.31,151.85,152.06,39551.0,152.15,152.31,151.85,152.06,39551.0
2017-01-23 11:30:00,152.08,152.23,151.65,152.23,14830.0,152.08,152.23,151.65,152.23,14830.0
2017-01-23 12:00:00,152.26,152.39,152.0,152.12,13824.0,152.26,152.39,152.0,152.12,13824.0
2017-01-23 12:30:00,152.15,152.33,152.05,152.14,20776.0,152.15,152.33,152.05,152.14,20776.0
2017-01-23 13:00:00,152.11,152.39,152.0,152.02,13188.0,152.11,152.39,152.0,152.02,13188.0
2017-01-23 13:30:00,152.09,152.61,152.09,152.33,16216.0,152.09,152.61,152.09,152.33,16216.0
2017-01-23 14:00:00,152.29,152.75,151.99,152.43,26250.0,152.29,152.75,151.99,152.43,26250.0
2017-01-23 14:30:00,152.46,152.77,152.35,152.59,18323.0,152.46,152.77,152.35,152.59,18323.0
2017-01-23 15:00:00,152.73,152.73,152.2,152.52,34353.0,152.73,152.73,152.2,152.52,34353.0
2017-01-23 15:30:00,152.55,153.28,152.55,153.0,75697.0,152.55,153.28,152.55,153.0,75697.0
2017-01-24 09:30:00,152.88,153.99,152.02,153.72,23020.0,152.88,153.99,152.02,153.72,23020.0
2017-01-24 10:00:00,153.93,155.69,153.78,155.39,37859.0,153.93,155.69,153.78,155.39,37859.0
2017-01-24 10:30:00,155.3,155.39,154.13,154.26,24455.0,155.3,155.39,154.13,154.26,24455.0
2017-01-24 11:00:00,154.42,154.89,154.12,154.76,27203.0,154.42,154.89,154.12,154.76,27203.0
2017-01-24 11:30:00,154.76,155.25,154.53,155.23,17041.0,154.76,155.25,154.53,155.23,17041.0
2017-01-24 12:00:00,155.26,155.39,154.84,155.2,16518.0,155.26,155.39,154.84,155.2,16518.0
2017-01-24 12:30:00,155.24,155.41,155.0,155.19,24473.0,155.24,155.41,155.0,155.19,24473.0
2017-01-24 13:00:00,155.14,155.48,155.02,155.48,25325.0,155.14,155.48,155.02,155.48,25325.0
2017-01-24 13:30:00,155.44,156.09,155.42,155.8,14542.0,155.44,156.09,155.42,155.8,14542.0
2017-01-24 14:00:00,155.8,156.65,155.8,156.61,19498.0,155.8,156.65,155.8,156.61,19498.0
2017-01-24 14:30:00,156.58,156.58,155.92,156.16,20198.0,156.58,156.58,155.92,156.16,20198.0
2017-01-24 15:00:00,156.13,156.24,155.87,156.1,20820.0,156.13,156.24,155.87,156.1,20820.0
2017-01-24 15:30:00,156.12,156.74,156.08,156.62,90815.0,156.12,156.74,156.08,156.62,90815.0
2017-01-25 09:30:00,157.25,158.2,156.58,156.81,36294.0,157.25,158.2,156.58,156.81,36294.0
2017-01-25 10:00:00,156.98,157.19,155.87,156.18,29730.0,156.98,157.19,155.87,156.18,29730.0
2017-01-25 10:30:00,156.1,157.74,156.1,157.28,18600.0,156.1,157.74,156.1,157.28,18600.0
2017-01-25 11:00:00,157.37,157.62,156.92,157.26,18989.0,157.37,157.62,156.92,157.26,18989.0
2017-01-25 11:30:00,157.39,157.43,156.27,156.78,18139.0,157.39,157.43,156.27,156.78,18139.0
2017-01-25 12:00:00,156.7,157.17,156.58,156.8,14318.0,156.7,157.17,156.58,156.8,14318.0
2017-01-25 12:30:00,156.9,157.0,155.92,156.3,19536.0,156.9,157.0,155.92,156.3,19536.0
2017-01-25 13:00:00,156.41,156.89,156.21,156.5,14484.0,156.41,156.89,156.21,156.5,14484.0
2017-01-25 13:30:00,156.56,156.79,156.26,156.58,16595.0,156.56,156.79,156.26,156.58,16595.0
2017-01-25 14:00:00,156.45,156.75,156.37,156.39,13784.0,156.45,156.75,156.37,156.39,13784.0
2017-01-25 14:30:00,156.42,156.46,155.98,156.21,11625.0,156.42,156.46,155.98,156.21,11625.0
2017-01-25 15:00:00,156.21,157.07,155.77,157.01,20881.0,156.21,157.07,155.77,157.01,20881.0
2017-01-25 15:30:00,157.03,157.37,156.62,157.29,61613.0,157.03,157.37,156.62,157.29,61613.0
2017-01-26 09:30:00,156.13,161.3,155.18,161.05,60832.0,156.13,161.3,155.18,161.05,60832.0
2017-01-26 10:00:00,161.14,161.47,159.46,159.77,59248.0,161.14,161.47,159.46,159.77,59248.0
2017-01-26 10:30:00,159.66,160.11,158.91,160.0,34930.0,159.66,160.11,158.91,160.0,34930.0
2017-01-26 11:00:00,159.93,160.12,158.94,159.55,55400.0,159.93,160.12,158.94,159.55,55400.0
2017-01-26 11:30:00,159.34,159.8,158.48,158.48,35808.0,159.34,159.8,158.48,158.48,35808.0
2017-01-26 12:00:00,158.46,159.02,158.26,158.84,17001.0,158.46,159.02,158.26,158.84,17001.0
2017-01-26 12:30:00,158.82,158.82,157.8,157.85,19684.0,158.82,158.82,157.8,157.85,19684.0
2017-01-26 13:00:00,157.9,157.93,157.31,157.38,16704.0,157.9,157.93,157.31,157.38,16704.0
2017-01-26 13:30:00,157.36,158.13,157.36,158.0,21510.0,157.36,158.13,157.36,158.0,21510.0
2017-01-26 14:00:00,158.03,158.13,156.89,156.95,28153.0,158.03,158.13,156.89,156.95,28153.0
2017-01-26 14:30:00,157.02,157.51,156.89,157.24,22006.0,157.02,157.51,156.89,157.24,22006.0
2017-01-26 15:00:00,157.24,157.5,156.77,157.24,34766.0,157.24,157.5,156.77,157.24,34766.0
2017-01-26 15:30:00,157.21,157.43,156.82,156.91,85172.0,157.21,157.43,156.82,156.91,85172.0
2017-01-27 09:30:00,157.59,158.8,156.08,156.82,27178.0,157.59,158.8,156.08,156.82,27178.0
2017-01-27 10:00:00,157.05,157.28,155.59,156.84,17234.0,157.05,157.28,155.59,156.84,17234.0
2017-01-27 10:30:00,156.83,157.56,156.83,157.45,13731.0,156.83,157.56,156.83,157.45,13731.0
2017-01-27 11:00:00,157.59,158.05,157.26,157.42,15338.0,157.59,158.05,157.26,157.42,15338.0
2017-01-27 11:30:00,157.39,157.57,156.73,156.95,15309.0,157.39,157.57,156.73,156.95,15309.0
2017-01-27 12:00:00,156.87,157.38,156.81,157.38,10426.0,156.87,157.38,156.81,157.38,10426.0
2017-01-27 12:30:00,157.38,158.24,157.17,158.24,16328.0,157.38,158.24,157.17,158.24,16328.0
2017-01-27 13:00:00,158.14,159.42,158.14,159.42,19485.0,158.14,159.42,158.14,159.42,19485.0
2017-01-27 13:30:00,159.32,159.64,159.1,159.43,16037.0,159.32,159.64,159.1,159.43,16037.0
2017-01-27 14:00:00,159.4,159.86,159.31,159.8,17289.0,159.4,159.86,159.31,159.8,17289.0
2017-01-27 14:30:00,159.75,160.75,159.69,160.67,30958.0,159.75,160.75,159.69,160.67,30958.0
2017-01-27 15:00:00,160.67,161.85,160.62,161.72,48161.0,160.67,161.85,160.62,161.72,48161.0
2017-01-27 15:30:00,161.73,162.92,161.7,162.43,134130.0,161.73,162.92,161.7,162.43,134130.0
2017-01-30 09:30:00,161.12,161.12,158.51,158.64,28740.0,161.12,161.12,158.51,158.64,28740.0
2017-01-30 10:00:00,159.04,159.72,158.41,158.43,47076.0,159.04,159.72,158.41,158.43,47076.0
2017-01-30 10:30:00,158.4,158.49,157.56,157.56,16085.0,158.4,158.49,157.56,157.56,16085.0
2017-01-30 11:00:00,157.66,158.25,157.11,157.9,39297.0,157.66,158.25,157.11,157.9,39297.0
2017-01-30 11:30:00,157.96,159.15,157.84,158.89,17480.0,157.96,159.15,157.84,158.89,17480.0
2017-01-30 12:00:00,158.93,159.01,158.19,158.23,8400.0,158.93,159.01,158.19,158.23,8400.0
2017-01-30 12:30:00,158.15,158.41,157.8,158.28,13496.0,158.15,158.41,157.8,158.28,13496.0
2017-01-30 13:00:00,158.34,158.55,157.96,158.3,16950.0,158.34,158.55,157.96,158.3,16950.0
2017-01-30 13:30:00,158.26,158.71,157.95,158.64,14478.0,158.26,158.71,157.95,158.64,14478.0
2017-01-30 14:00:00,158.6,159.16,158.59,159.08,15358.0,158.6,159.16,158.59,159.08,15358.0
2017-01-30 14:30:00,159.08,159.08,158.29,158.6,14317.0,159.08,159.08,158.29,158.6,14317.0
2017-01-30 15:00:00,158.59,159.03,158.42,158.95,23154.0,158.59,159.03,158.42,158.95,23154.0
2017-01-30 15:30:00,159.0,159.87,158.97,159.64,54719.0,159.0,159.87,158.97,159.64,54719.0
2017-01-31 09:30:00,159.17,160.37,157.57,158.64,34323.0,159.17,160.37,157.57,158.64,34323.0
2017-01-31 10:00:00,158.65,161.22,158.33,160.81,36406.0,158.65,161.22,158.33,160.81,36406.0
2017-01-31 10:30:00,160.84,161.55,159.5,160.12,26035.0,160.84,161.55,159.5,160.12,26035.0
2017-01-31 11:00:00,159.86,160.51,159.55,159.76,16307.0,159.86,160.51,159.55,159.76,16307.0
2017-01-31 11:30:00,159.77,159.87,159.08,159.38,16688.0,159.77,159.87,159.08,159.38,16688.0
2017-01-31 12:00:00,159.36,159.45,158.67,159.28,33192.0,159.36,159.45,158.67,159.28,33192.0
2017-01-31 12:30:00,159.35,160.13,159.16,159.82,21613.0,159.35,160.13,159.16,159.82,21613.0
2017-01-31 13:00:00,159.91,160.1,159.36,159.96,13600.0,159.91,160.1,159.36,159.96,13600.0
2017-01-31 13:30:00,159.84,160.2,159.67,159.68,14600.0,159.84,160.2,159.67,159.68,14600.0
2017-01-31 14:00:00,159.78,160.5,159.76,160.46,23341.0,159.78,160.5,159.76,160.46,23341.0
2017-01-31 14:30:00,160.39,161.61,160.36,161.61,27203.0,160.39,161.61,160.36,161.61,27203.0
2017-01-31 15:00:00,161.61,163.16,161.41,163.11,41762.0,161.61,163.16,161.41,163.11,41762.0
2017-01-31 15:30:00,163.14,163.99,162.92,163.62,110832.0,163.14,163.99,162.92,163.62,110832.0
2017-02-01 09:30:00,163.35,164.92,161.78,162.75,31587.0,163.35,164.92,161.78,162.75,31587.0
2017-02-01 10:00:00,162.86,163.97,162.74,163.13,33267.0,162.86,163.97,162.74,163.13,33267.0
2017-02-01 10:30:00,163.19,163.38,162.15,162.94,34511.0,163.19,163.38,162.15,162.94,34511.0
2017-02-01 11:00:00,163.01,163.14,162.13,162.13,20117.0,163.01,163.14,162.13,162.13,20117.0
2017-02-01 11:30:00,162.26,162.52,161.77,162.29,34155.0,162.26,162.52,161.77,162.29,34155.0
2017-02-01 12:00:00,162.36,162.65,162.14,162.51,23814.0,162.36,162.65,162.14,162.51,23814.0
2017-02-01 12:30:00,162.63,163.13,162.29,162.95,15337.0,162.63,163.13,162.29,162.95,15337.0
2017-02-01 13:00:00,163.01,163.54,162.91,163.49,43558.0,163.01,163.54,162.91,163.49,43558.0
2017-02-01 13:30:00,163.44,163.95,163.23,163.26,23021.0,163.44,163.95,163.23,163.26,23021.0
2017-02-01 14:00:00,163.54,164.6,163.27,163.96,23774.0,163.54,164.6,163.27,163.96,23774.0
2017-02-01 14:30:00,163.82,163.94,162.91,163.27,113561.0,163.82,163.94,162.91,163.27,113561.0
2017-02-01 15:00:00,163.27,163.55,162.82,163.0,71188.0,163.27,163.55,162.82,163.0,71188.0
2017-02-01 15:30:00,162.97,164.12,162.93,164.03,92596.0,162.97,164.12,162.93,164.03,92596.0
2017-02-02 09:30:00,163.6,163.6,160.86,163.36,42996.0,163.6,163.6,160.86,163.36,42996.0
2017-02-02 10:00:00,163.37,163.45,162.44,163.17,50638.0,163.37,163.45,162.44,163.17,50638.0
2017-02-02 10:30:00,163.13,164.84,163.08,164.84,29079.0,163.13,164.84,163.08,164.84,29079.0
2017-02-02 11:00:00,164.86,165.19,163.75,163.82,27078.0,164.86,165.19,163.75,163.82,27078.0
2017-02-02 11:30:00,163.78,164.11,163.37,163.63,19404.0,163.78,164.11,163.37,163.63,19404.0
2017-02-02 12:00:00,163.41,164.19,163.37,163.9,15024.0,163.41,164.19,163.37,163.9,15024.0
2017-02-02 12:30:00,163.9,164.24,163.83,164.22,8563.0,163.9,164.24,163.83,164.22,8563.0
2017-02-02 13:00:00,164.24,164.35,163.95,164.25,11508.0,164.24,164.35,163.95,164.25,11508.0
2017-02-02 13:30:00,164.2,164.89,164.06,164.7,8400.0,164.2,164.89,164.06,164.7,8400.0
2017-02-02 14:00:00,164.73,165.1,164.19,164.2,12397.0,164.73,165.1,164.19,164.2,12397.0
2017-02-02 14:30:00,164.24,164.5,163.96,164.31,16274.0,164.24,164.5,163.96,164.31,16274.0
2017-02-02 15:00:00,164.39,164.85,164.39,164.67,23273.0,164.39,164.85,164.39,164.67,23273.0
2017-02-02 15:30:00,164.69,166.05,164.67,165.09,83620.0,164.69,166.05,164.67,165.09,83620.0
2017-02-03 09:30:00,166.43,166.68,164.58,164.86,10821.0,166.43,166.68,164.58,164.86,10821.0
2017-02-03 10:00:00,165.0,165.9,164.86,165.18,13977.0,165.0,165.9,164.86,165.18,13977.0
2017-02-03 10:30:00,165.22,165.9,165.21,165.8,20153.0,165.22,165.9,165.21,165.8,20153.0
2017-02-03 11:00:00,165.83,165.9,165.38,165.9,17203.0,165.83,165.9,165.38,165.9,17203.0
2017-02-03 11:30:00,165.8,165.9,165.28,165.35,38645.0,165.8,165.9,165.28,165.35,38645.0
2017-02-03 12:00:00,165.48,165.59,165.02,165.02,19832.0,165.48,165.59,165.02,165.02,19832.0
2017-02-03 12:30:00,165.1,165.25,164.92,164.92,13398.0,165.1,165.25,164.92,164.92,13398.0
2017-02-03 13:00:00,164.99,165.08,164.72,164.78,13987.0,164.99,165.08,164.72,164.78,13987.0
2017-02-03 13:30:00,164.88,164.88,164.43,164.46,9679.0,164.88,164.88,164.43,164.46,9679.0
2017-02-03 14:00:00,164.5,164.61,164.3,164.46,21377.0,164.5,164.61,164.3,164.46,21377.0
2017-02-03 14:30:00,164.42,164.57,164.1,164.21,35771.0,164.42,164.57,164.1,164.21,35771.0
2017-02-03 15:00:00,164.23,164.5,163.65,163.68,36655.0,164.23,164.5,163.65,163.68,36655.0
2017-02-03 15:30:00,163.71,163.81,163.29,163.67,115949.0,163.71,163.81,163.29,163.67,115949.0
2017-02-06 09:30:00,162.58,164.72,162.58,163.35,34200.0,162.58,164.72,162.58,163.35,34200.0
2017-02-06 10:00:00,163.39,165.09,163.35,164.05,25473.0,163.39,165.09,163.35,164.05,25473.0
2017-02-06 10:30:00,164.03,164.03,163.12,163.82,29128.0,164.03,164.03,163.12,163.82,29128.0
2017-02-06 11:00:00,163.87,164.65,163.38,163.5,15091.0,163.87,164.65,163.38,163.5,15091.0
2017-02-06 11:30:00,163.43,164.48,163.23,163.66,20758.0,163.43,164.48,163.23,163.66,20758.0
2017-02-06 12:00:00,163.73,163.91,162.94,163.75,18781.0,163.73,163.91,162.94,163.75,18781.0
2017-02-06 12:30:00,163.75,163.76,162.74,163.07,11556.0,163.75,163.76,162.74,163.07,11556.0
2017-02-06 13:00:00,163.18,163.56,162.99,163.56,11859.0,163.18,163.56,162.99,163.56,11859.0
2017-02-06 13:30:00,163.42,163.72,163.32,163.63,33835.0,163.42,163.72,163.32,163.63,33835.0
2017-02-06 14:00:00,163.63,164.44,163.58,164.44,24526.0,163.63,164.44,163.58,164.44,24526.0
2017-02-06 14:30:00,164.47,164.58,164.0,164.12,34062.0,164.47,164.58,164.0,164.12,34062.0
2017-02-06 15:00:00,164.35,164.64,164.14,164.45,8500.0,164.35,164.64,164.14,164.45,8500.0
2017-02-06 15:30:00,164.49,164.62,164.15,164.32,41738.0,164.49,164.62,164.15,164.32,41738.0
2017-02-07 09:30:00,165.26,165.26,163.63,164.79,19954.0,165.26,165.26,163.63,164.79,19954.0
2017-02-07 10:00:00,164.6,164.64,163.55,163.95,13400.0,164.6,164.64,163.55,163.95,13400.0
2017-02-07 10:30:00,163.7,164.02,163.38,163.38,9631.0,163.7,164.02,163.38,163.38,9631.0
2017-02-07 11:00:00,163.25,163.6,162.97,163.02,9526.0,163.25,163.6,162.97,163.02,9526.0
2017-02-07 11:30:00,163.05,163.18,162.92,163.09,5700.0,163.05,163.18,162.92,163.09,5700.0
2017-02-07 12:00:00,162.94,163.16,162.84,163.03,23856.0,162.94,163.16,162.84,163.03,23856.0
2017-02-07 12:30:00,162.99,163.38,162.9,163.2,3631.0,162.99,163.38,162.9,163.2,3631.0
2017-02-07 13:00:00,163.21,164.27,163.01,164.17,24571.0,163.21,164.27,163.01,164.17,24571.0
2017-02-07 13:30:00,164.11,164.74,163.99,164.73,18169.0,164.11,164.74,163.99,164.73,18169.0
2017-02-07 14:00:00,164.81,164.9,163.21,163.51,27132.0,164.81,164.9,163.21,163.51,27132.0
2017-02-07 14:30:00,163.64,164.41,163.59,163.59,8811.0,163.64,164.41,163.59,163.59,8811.0
2017-02-07 15:00:00,163.59,163.76,162.88,162.88,30644.0,163.59,163.76,162.88,162.88,30644.0
2017-02-07 15:30:00,162.9,163.38,162.49,162.82,59817.0,162.9,163.38,162.49,162.82,59817.0
2017-02-08 09:30:00,163.05,164.97,161.37,162.64,32576.0,163.05,164.97,161.37,162.64,32576.0
2017-02-08 10:00:00,162.64,163.45,162.39,162.5,29302.0,162.64,163.45,162.39,162.5,29302.0
2017-02-08 10:30:00,162.5,164.08,162.39,163.47,58812.0,162.5,164.08,162.39,163.47,58812.0
2017-02-08 11:00:00,163.51,164.39,163.51,163.66,13669.0,163.51,164.39,163.51,163.66,13669.0
2017-02-08 11:30:00,163.82,164.84,163.82,164.51,25381.0,163.82,164.84,163.82,164.51,25381.0
2017-02-08 12:00:00,164.56,164.66,163.82,164.45,10500.0,164.56,164.66,163.82,164.45,10500.0
2017-02-08 12:30:00,164.47,164.59,163.87,164.21,21509.0,164.47,164.59,163.87,164.21,21509.0
2017-02-08 13:00:00,164.13,164.91,164.13,164.91,5395.0,164.13,164.91,164.13,164.91,5395.0
2017-02-08 13:30:00,165.02,165.76,164.87,165.48,11432.0,165.02,165.76,164.87,165.48,11432.0
2017-02-08 14:00:00,165.45,165.96,165.25,165.92,9280.0,165.45,165.96,165.25,165.92,9280.0
2017-02-08 14:30:00,165.79,165.98,165.28,165.35,16890.0,165.79,165.98,165.28,165.35,16890.0
2017-02-08 15:00:00,165.35,165.41,164.4,165.11,12803.0,165.35,165.41,164.4,165.11,12803.0
2017-02-08 15:30:00,164.98,165.17,164.15,164.78,54326.0,164.98,165.17,164.15,164.78,54326.0
2017-02-09 09:30:00,163.99,165.2,162.81,162.82,36882.0,163.99,165.2,162.81,162.82,36882.0
2017-02-09 10:00:00,162.64,164.46,162.64,164.41,15938.0,162.64,164.46,162.64,164.41,15938.0
2017-02-09 10:30:00,164.3,164.3,163.03,163.87,19789.0,164.3,164.3,163.03,163.87,19789.0
2017-02-09 11:00:00,163.7,165.62,163.7,165.13,13405.0,163.7,165.62,163.7,165.13,13405.0
2017-02-09 11:30:00,165.16,165.41,164.9,164.95,9400.0,165.16,165.41,164.9,164.95,9400.0
2017-02-09 12:00:00,164.88,165.09,164.39,164.9,31462.0,164.88,165.09,164.39,164.9,31462.0
2017-02-09 12:30:00,164.83,165.0,164.65,164.68,23953.0,164.83,165.0,164.65,164.68,23953.0
2017-02-09 13:00:00,164.67,165.0,164.61,164.96,26453.0,164.67,165.0,164.61,164.96,26453.0
2017-02-09 13:30:00,164.83,165.06,164.67,164.93,12525.0,164.83,165.06,164.67,164.93,12525.0
2017-02-09 14:00:00,164.92,165.38,164.8,164.92,19581.0,164.92,165.38,164.8,164.92,19581.0
2017-02-09 14:30:00,164.93,164.96,164.14,164.53,23440.0,164.93,164.96,164.14,164.53,23440.0
2017-02-09 15:00:00,164.59,164.59,163.72,163.83,22936.0,164.59,164.59,163.72,163.83,22936.0
2017-02-09 15:30:00,163.8,164.9,163.79,164.58,59409.0,163.8,164.9,163.79,164.58,59409.0
2017-02-10 09:30:00,165.39,165.39,163.62,163.9,20841.0,165.39,165.39,163.62,163.9,20841.0
2017-02-10 10:00:00,163.8,164.15,163.13,163.24,14061.0,163.8,164.15,163.13,163.24,14061.0
2017-02-10 10:30:00,163.3,165.0,163.24,164.81,17415.0,163.3,165.0,163.24,164.81,17415.0
2017-02-10 11:00:00,164.69,164.84,164.22,164.22,8816.0,164.69,164.84,164.22,164.22,8816.0
2017-02-10 11:30:00,164.4,164.81,163.89,164.81,11668.0,164.4,164.81,163.89,164.81,11668.0
2017-02-10 12:00:00,164.68,164.77,164.5,164.77,6366.0,164.68,164.77,164.5,164.77,6366.0
2017-02-10 12:30:00,164.63,164.95,164.63,164.95,3800.0,164.63,164.95,164.63,164.95,3800.0
2017-02-10 13:00:00,164.92,165.0,164.62,164.92,7504.0,164.92,165.0,164.62,164.92,7504.0
2017-02-10 13:30:00,164.9,165.25,164.85,165.0,6264.0,164.9,165.25,164.85,165.0,6264.0
2017-02-10 14:00:00,165.09,165.11,164.62,164.62,8022.0,165.09,165.11,164.62,164.62,8022.0
2017-02-10 14:30:00,164.63,164.78,164.02,164.29,5961.0,164.63,164.78,164.02,164.29,5961.0
2017-02-10 15:00:00,164.26,164.32,163.89,164.0,10303.0,164.26,164.32,163.89,164.0,10303.0
2017-02-10 15:30:00,164.09,164.53,163.91,164.02,34148.0,164.09,164.53,163.91,164.02,34148.0
2017-02-13 09:30:00,164.05,164.93,163.5,164.9,16934.0,164.05,164.93,163.5,164.9,16934.0
2017-02-13 10:00:00,164.4,165.31,164.4,164.95,7200.0,164.4,165.31,164.4,164.95,7200.0
2017-02-13 10:30:00,165.05,165.21,164.5,164.76,16358.0,165.05,165.21,164.5,164.76,16358.0
2017-02-13 11:00:00,164.82,164.98,164.57,164.74,8705.0,164.82,164.98,164.57,164.74,8705.0
2017-02-13 11:30:00,164.82,165.13,164.57,164.61,7597.0,164.82,165.13,164.57,164.61,7597.0
2017-02-13 12:00:00,164.83,164.93,164.3,164.4,8600.0,164.83,164.93,164.3,164.4,8600.0
2017-02-13 12:30:00,164.36,164.46,163.9,163.93,8779.0,164.36,164.46,163.9,163.93,8779.0
2017-02-13 13:00:00,164.05,164.55,163.52,164.55,11111.0,164.05,164.55,163.52,164.55,11111.0
2017-02-13 13:30:00,164.6,164.96,164.59,164.69,7115.0,164.6,164.96,164.59,164.69,7115.0
2017-02-13 14:00:00,164.64,165.0,164.46,164.56,8599.0,164.64,165.0,164.46,164.56,8599.0
2017-02-13 14:30:00,164.4,164.53,164.05,164.16,10555.0,164.4,164.53,164.05,164.16,10555.0
2017-02-13 15:00:00,164.13,164.28,163.79,164.27,8965.0,164.13,164.28,163.79,164.27,8965.0
2017-02-13 15:30:00,164.27,164.69,164.2,164.48,35632.0,164.27,164.69,164.2,164.48,35632.0
2017-02-14 09:30:00,164.23,165.51,163.71,164.73,13575.0,164.23,165.51,163.71,164.73,13575.0
2017-02-14 10:00:00,164.93,165.24,164.56,164.74,16789.0,164.93,165.24,164.56,164.74,16789.0
2017-02-14 10:30:00,164.55,165.07,164.55,164.67,31482.0,164.55,165.07,164.55,164.67,31482.0
2017-02-14 11:00:00,164.55,164.75,163.24,163.59,19300.0,164.55,164.75,163.24,163.59,19300.0
2017-02-14 11:30:00,163.45,164.72,163.45,164.72,8155.0,163.45,164.72,163.45,164.72,8155.0
2017-02-14 12:00:00,164.57,165.35,164.49,165.1,10912.0,164.57,165.35,164.49,165.1,10912.0
2017-02-14 12:30:00,165.16,165.3,164.85,164.91,8200.0,165.16,165.3,164.85,164.91,8200.0
2017-02-14 13:00:00,164.83,165.27,164.83,165.04,10600.0,164.83,165.27,164.83,165.04,10600.0
2017-02-14 13:30:00,165.15,165.41,165.13,165.25,13049.0,165.15,165.41,165.13,165.25,13049.0
2017-02-14 14:00:00,165.38,165.4,164.98,164.98,13522.0,165.38,165.4,164.98,164.98,13522.0
2017-02-14 14:30:00,165.02,165.05,164.48,164.71,10761.0,165.02,165.05,164.48,164.71,10761.0
2017-02-14 15:00:00,164.71,165.24,164.69,165.24,13649.0,164.71,165.24,164.69,165.24,13649.0
2017-02-14 15:30:00,165.24,165.83,165.22,165.65,44638.0,165.24,165.83,165.22,165.65,44638.0
2017-02-15 09:30:00,165.63,166.25,165.48,165.87,8345.0,165.63,166.25,165.48,165.87,8345.0
2017-02-15 10:00:00,165.75,165.85,164.96,165.33,12013.0,165.75,165.85,164.96,165.33,12013.0
2017-02-15 10:30:00,165.16,166.25,164.83,166.16,17500.0,165.16,166.25,164.83,166.16,17500.0
2017-02-15 11:00:00,166.07,166.4,165.87,166.34,6447.0,166.07,166.4,165.87,166.34,6447.0
2017-02-15 11:30:00,166.38,166.68,166.0,166.62,16788.0,166.38,166.68,166.0,166.62,16788.0
2017-02-15 12:00:00,166.52,166.59,166.25,166.59,7705.0,166.52,166.59,166.25,166.59,7705.0
2017-02-15 12:30:00,166.68,167.58,166.62,167.58,7656.0,166.68,167.58,166.62,167.58,7656.0
2017-02-15 13:00:00,167.49,168.02,167.38,167.53,13298.0,167.49,168.02,167.38,167.53,13298.0
2017-02-15 13:30:00,167.46,168.7,167.46,168.47,19857.0,167.46,168.7,167.46,168.47,19857.0
2017-02-15 14:00:00,168.35,168.37,167.88,168.03,12549.0,168.35,168.37,167.88,168.03,12549.0
2017-02-15 14:30:00,168.17,168.17,167.87,168.09,10583.0,168.17,168.17,167.87,168.09,10583.0
2017-02-15 15:00:00,168.15,168.58,168.09,168.22,19567.0,168.15,168.58,168.09,168.22,19567.0
2017-02-15 15:30:00,168.14,168.3,167.7,167.85,61762.0,168.14,168.3,167.7,167.85,61762.0
2017-02-16 09:30:00,167.57,168.54,166.5,168.31,27301.0,167.57,168.54,166.5,168.31,27301.0
2017-02-16 10:00:00,168.29,168.67,167.4,168.47,15552.0,168.29,168.67,167.4,168.47,15552.0
2017-02-16 10:30:00,168.43,168.55,167.6,168.03,23616.0,168.43,168.55,167.6,168.03,23616.0
2017-02-16 11:00:00,168.13,168.27,167.4,167.83,12000.0,168.13,168.27,167.4,167.83,12000.0
2017-02-16 11:30:00,167.78,168.45,167.74,168.01,20006.0,167.78,168.45,167.74,168.01,20006.0
2017-02-16 12:00:00,168.1,168.23,167.82,168.11,11068.0,168.1,168.23,167.82,168.11,11068.0
2017-02-16 12:30:00,168.03,168.33,167.89,168.0,16823.0,168.03,168.33,167.89,168.0,16823.0
2017-02-16 13:00:00,167.95,168.28,167.74,167.75,27654.0,167.95,168.28,167.74,167.75,27654.0
2017-02-16 13:30:00,167.78,168.17,167.51,168.17,18241.0,167.78,168.17,167.51,168.17,18241.0
2017-02-16 14:00:00,168.04,168.05,167.46,167.67,22516.0,168.04,168.05,167.46,167.67,22516.0
2017-02-16 14:30:00,167.71,168.24,167.66,168.04,12270.0,167.71,168.24,167.66,168.04,12270.0
2017-02-16 15:00:00,168.05,168.4,167.93,168.2,19509.0,168.05,168.4,167.93,168.2,19509.0
2017-02-16 15:30:00,168.28,168.82,168.11,168.32,83661.0,168.28,168.82,168.11,168.32,83661.0
2017-02-17 09:30:00,167.06,168.38,167.06,168.1,23770.0,167.06,168.38,167.06,168.1,23770.0
2017-02-17 10:00:00,168.22,168.25,166.13,166.59,71594.0,168.22,168.25,166.13,166.59,71594.0
2017-02-17 10:30:00,166.53,166.91,166.21,166.88,8750.0,166.53,166.91,166.21,166.88,8750.0
2017-02-17 11:00:00,166.99,167.25,166.92,166.99,15132.0,166.99,167.25,166.92,166.99,15132.0
2017-02-17 11:30:00,166.97,167.73,166.9,167.6,12043.0,166.97,167.73,166.9,167.6,12043.0
2017-02-17 12:00:00,167.63,168.0,167.59,167.83,6921.0,167.63,168.0,167.59,167.83,6921.0
2017-02-17 12:30:00,167.82,167.99,167.66,167.87,6377.0,167.82,167.99,167.66,167.87,6377.0
2017-02-17 13:00:00,167.87,167.88,167.52,167.56,4970.0,167.87,167.88,167.52,167.56,4970.0
2017-02-17 13:30:00,167.62,167.65,167.33,167.56,9740.0,167.62,167.65,167.33,167.56,9740.0
2017-02-17 14:00:00,167.6,167.78,167.49,167.61,20812.0,167.6,167.78,167.49,167.61,20812.0
2017-02-17 14:30:00,167.51,168.42,167.51,168.25,6786.0,167.51,168.42,167.51,168.25,6786.0
2017-02-17 15:00:00,168.29,168.64,167.92,167.98,10870.0,168.29,168.64,167.92,167.98,10870.0
2017-02-17 15:30:00,167.99,168.24,167.63,168.16,28055.0,167.99,168.24,167.63,168.16,28055.0
2017-02-21 09:30:00,169.31,169.89,167.31,167.57,46111.0,169.31,169.89,167.31,167.57,46111.0
2017-02-21 10:00:00,167.36,167.36,165.76,166.42,30916.0,167.36,167.36,165.76,166.42,30916.0
2017-02-21 10:30:00,166.47,167.14,166.31,166.75,24189.0,166.47,167.14,166.31,166.75,24189.0
2017-02-21 11:00:00,166.71,166.9,166.14,166.4,19410.0,166.71,166.9,166.14,166.4,19410.0
2017-02-21 11:30:00,166.41,166.85,166.33,166.77,12015.0,166.41,166.85,166.33,166.77,12015.0
2017-02-21 12:00:00,166.71,167.31,166.71,167.1,10278.0,166.71,167.31,166.71,167.1,10278.0
2017-02-21 12:30:00,167.07,167.07,166.6,166.67,10180.0,167.07,167.07,166.6,166.67,10180.0
2017-02-21 13:00:00,166.71,167.42,166.56,167.39,16683.0,166.71,167.42,166.56,167.39,16683.0
2017-02-21 13:30:00,167.16,167.16,166.69,166.76,11413.0,167.16,167.16,166.69,166.76,11413.0
2017-02-21 14:00:00,166.79,167.25,166.73,167.25,14226.0,166.79,167.25,166.73,167.25,14226.0
2017-02-21 14:30:00,167.17,167.17,166.78,167.03,17184.0,167.17,167.17,166.78,167.03,17184.0
2017-02-21 15:00:00,166.95,167.75,166.93,167.75,12928.0,166.95,167.75,166.93,167.75,12928.0
2017-02-21 15:30:00,167.71,168.45,167.65,167.93,81053.0,167.71,168.45,167.65,167.93,81053.0
2017-02-22 09:30:00,160.92,161.3,154.28,157.82,194664.0,160.92,161.3,154.28,157.82,194664.0
2017-02-22 10:00:00,157.54,158.17,156.46,156.88,92195.0,157.54,158.17,156.46,156.88,92195.0
2017-02-22 10:30:00,156.91,158.13,156.5,156.63,68983.0,156.91,158.13,156.5,156.63,68983.0
2017-02-22 11:00:00,156.72,156.78,154.6,155.79,56065.0,156.72,156.78,154.6,155.79,56065.0
2017-02-22 11:30:00,155.67,155.67,153.25,153.25,68251.0,155.67,155.67,153.25,153.25,68251.0
2017-02-22 12:00:00,153.18,153.25,150.19,150.76,91961.0,153.18,153.25,150.19,150.76,91961.0
2017-02-22 12:30:00,151.01,151.27,149.0,149.15,60402.0,151.01,151.27,149.0,149.15,60402.0
2017-02-22 13:00:00,149.15,149.89,148.14,149.3,103908.0,149.15,149.89,148.14,149.3,103908.0
2017-02-22 13:30:00,149.14,149.38,148.62,148.89,39388.0,149.14,149.38,148.62,148.89,39388.0
2017-02-22 14:00:00,148.93,149.69,148.79,149.22,91785.0,148.93,149.69,148.79,149.22,91785.0
2017-02-22 14:30:00,149.21,150.09,148.2,148.38,88853.0,149.21,150.09,148.2,148.38,88853.0
2017-02-22 15:00:00,148.4,148.96,148.2,148.51,57989.0,148.4,148.96,148.2,148.51,57989.0
2017-02-22 15:30:00,148.55,148.64,146.84,146.87,287066.0,148.55,148.64,146.84,146.87,287066.0
2017-02-23 09:30:00,146.17,148.54,142.71,147.03,153620.0,146.17,148.54,142.71,147.03,153620.0
2017-02-23 10:00:00,146.9,147.07,145.02,145.87,71847.0,146.9,147.07,145.02,145.87,71847.0
2017-02-23 10:30:00,145.76,146.02,143.34,143.46,72102.0,145.76,146.02,143.34,143.46,72102.0
2017-02-23 11:00:00,143.45,143.9,142.0,143.2,74157.0,143.45,143.9,142.0,143.2,74157.0
2017-02-23 11:30:00,143.16,143.57,142.9,143.27,51482.0,143.16,143.57,142.9,143.27,51482.0
2017-02-23 12:00:00,143.25,144.92,143.25,144.24,53452.0,143.25,144.92,143.25,144.24,53452.0
2017-02-23 12:30:00,144.24,145.69,144.22,145.35,28438.0,144.24,145.69,144.22,145.35,28438.0
2017-02-23 13:00:00,145.29,145.75,145.0,145.13,19451.0,145.29,145.75,145.0,145.13,19451.0
2017-02-23 13:30:00,145.12,145.43,144.67,145.39,23444.0,145.12,145.43,144.67,145.39,23444.0
2017-02-23 14:00:00,145.34,146.9,145.33,146.54,66780.0,145.34,146.9,145.33,146.54,66780.0
2017-02-23 14:30:00,146.52,147.0,145.86,146.43,42815.0,146.52,147.0,145.86,146.43,42815.0
2017-02-23 15:00:00,146.44,148.33,146.42,148.17,58484.0,146.44,148.33,146.42,148.17,58484.0
2017-02-23 15:30:00,148.03,148.48,146.22,147.44,139069.0,148.03,148.48,146.22,147.44,139069.0
2017-02-24 09:30:00,145.96,147.19,145.79,147.14,30506.0,145.96,147.19,145.79,147.14,30506.0
2017-02-24 10:00:00,147.14,147.18,145.98,146.73,22073.0,147.14,147.18,145.98,146.73,22073.0
2017-02-24 10:30:00,146.86,146.86,145.57,145.85,23188.0,146.86,146.86,145.57,145.85,23188.0
2017-02-24 11:00:00,145.88,146.83,145.69,146.64,12955.0,145.88,146.83,145.69,146.64,12955.0
2017-02-24 11:30:00,146.49,146.8,146.07,146.35,15172.0,146.49,146.8,146.07,146.35,15172.0
2017-02-24 12:00:00,146.21,146.56,145.9,146.38,25017.0,146.21,146.56,145.9,146.38,25017.0
2017-02-24 12:30:00,146.48,146.63,145.95,146.19,6823.0,146.48,146.63,145.95,146.19,6823.0
2017-02-24 13:00:00,146.42,146.66,146.12,146.55,12667.0,146.42,146.66,146.12,146.55,12667.0
2017-02-24 13:30:00,146.46,146.46,146.09,146.09,8051.0,146.46,146.46,146.09,146.09,8051.0
2017-02-24 14:00:00,146.04,146.56,145.9,146.28,9241.0,146.04,146.56,145.9,146.28,9241.0
2017-02-24 14:30:00,146.21,146.31,146.06,146.11,8490.0,146.21,146.31,146.06,146.11,8490.0
2017-02-24 15:00:00,146.19,146.36,145.9,146.29,17000.0,146.19,146.36,145.9,146.29,17000.0
2017-02-24 15:30:00,146.32,146.93,146.15,146.7,66768.0,146.32,146.93,146.15,146.7,66768.0
2017-02-27 09:30:00,146.77,149.71,146.77,149.48,63876.0,146.77,149.71,146.77,149.48,63876.0
2017-02-27 10:00:00,149.53,150.33,149.1,150.2,47702.0,149.53,150.33,149.1,150.2,47702.0
2017-02-27 10:30:00,150.12,150.2,149.1,149.63,28941.0,150.12,150.2,149.1,149.63,28941.0
2017-02-27 11:00:00,149.59,149.89,148.93,149.17,28801.0,149.59,149.89,148.93,149.17,28801.0
2017-02-27 11:30:00,149.3,149.61,149.01,149.24,15799.0,149.3,149.61,149.01,149.24,15799.0
2017-02-27 12:00:00,149.35,150.28,149.35,150.1,23292.0,149.35,150.28,149.35,150.1,23292.0
2017-02-27 12:30:00,150.07,150.43,149.71,150.39,28719.0,150.07,150.43,149.71,150.39,28719.0
2017-02-27 13:00:00,150.43,151.06,150.43,150.77,14776.0,150.43,151.06,150.43,150.77,14776.0
2017-02-27 13:30:00,150.77,151.17,150.49,150.65,11495.0,150.77,151.17,150.49,150.65,11495.0
2017-02-27 14:00:00,150.56,151.0,150.5,150.63,22828.0,150.56,151.0,150.5,150.63,22828.0
2017-02-27 14:30:00,150.57,151.65,150.54,151.65,33275.0,150.57,151.65,150.54,151.65,33275.0
2017-02-27 15:00:00,151.71,152.8,151.71,152.58,41659.0,151.71,152.8,151.71,152.58,41659.0
2017-02-27 15:30:00,152.6,152.95,152.0,152.5,93938.0,152.6,152.95,152.0,152.5,93938.0
2017-02-28 09:30:00,153.58,153.58,150.9,151.36,52384.0,153.58,153.58,150.9,151.36,52384.0
2017-02-28 10:00:00,151.13,152.43,150.92,151.73,28312.0,151.13,152.43,150.92,151.73,28312.0
2017-02-28 10:30:00,151.37,152.29,150.96,151.77,24263.0,151.37,152.29,150.96,151.77,24263.0
2017-02-28 11:00:00,151.83,152.77,151.58,152.14,25623.0,151.83,152.77,151.58,152.14,25623.0
2017-02-28 11:30:00,152.26,152.26,150.22,150.22,48223.0,152.26,152.26,150.22,150.22,48223.0
2017-02-28 12:00:00,150.24,150.3,147.79,148.19,40184.0,150.24,150.3,147.79,148.19,40184.0
2017-02-28 12:30:00,148.4,148.93,148.31,148.4,20922.0,148.4,148.93,148.31,148.4,20922.0
2017-02-28 13:00:00,148.34,148.55,147.73,147.85,26047.0,148.34,148.55,147.73,147.85,26047.0
2017-02-28 13:30:00,147.91,148.15,147.51,147.61,22643.0,147.91,148.15,147.51,147.61,22643.0
2017-02-28 14:00:00,147.6,147.65,146.65,146.81,26298.0,147.6,147.65,146.65,146.81,26298.0
2017-02-28 14:30:00,146.74,148.16,146.69,148.08,50858.0,146.74,148.16,146.69,148.08,50858.0
2017-02-28 15:00:00,148.02,148.25,147.37,147.46,32727.0,148.02,148.25,147.37,147.46,32727.0
2017-02-28 15:30:00,147.47,148.13,147.12,147.65,141944.0,147.47,148.13,147.12,147.65,141944.0
2017-03-01 09:30:00,150.46,152.86,149.99,150.71,41919.0,150.46,152.86,149.99,150.71,41919.0
2017-03-01 10:00:00,150.69,152.23,150.69,151.91,34988.0,150.69,152.23,150.69,151.91,34988.0
2017-03-01 10:30:00,152.14,152.14,150.5,151.21,31694.0,152.14,152.14,150.5,151.21,31694.0
2017-03-01 11:00:00,151.2,151.67,150.8,151.67,39054.0,151.2,151.67,150.8,151.67,39054.0
2017-03-01 11:30:00,151.49,151.52,150.62,150.82,36500.0,151.49,151.52,150.62,150.82,36500.0
2017-03-01 12:00:00,150.95,151.48,150.7,151.0,25300.0,150.95,151.48,150.7,151.0,25300.0
2017-03-01 12:30:00,151.05,151.26,150.83,151.14,21202.0,151.05,151.26,150.83,151.14,21202.0
2017-03-01 13:00:00,151.15,151.15,150.8,150.94,21362.0,151.15,151.15,150.8,150.94,21362.0
2017-03-01 13:30:00,150.88,150.93,150.19,150.39,33176.0,150.88,150.93,150.19,150.39,33176.0
2017-03-01 14:00:00,150.34,150.82,149.9,149.9,76292.0,150.34,150.82,149.9,149.9,76292.0
2017-03-01 14:30:00,149.9,149.95,148.92,149.14,73510.0,149.9,149.95,148.92,149.14,73510.0
2017-03-01 15:00:00,149.12,149.17,147.87,147.98,147134.0,149.12,149.17,147.87,147.98,147134.0
2017-03-01 15:30:00,148.0,148.96,147.55,148.03,218008.0,148.0,148.96,147.55,148.03,218008.0
2017-03-02 09:30:00,148.4,149.33,147.24,148.81,43452.0,148.4,149.33,147.24,148.81,43452.0
2017-03-02 10:00:00,148.82,149.34,148.0,148.21,28740.0,148.82,149.34,148.0,148.21,28740.0
2017-03-02 10:30:00,148.25,149.26,148.1,148.86,17182.0,148.25,149.26,148.1,148.86,17182.0
2017-03-02 11:00:00,148.72,149.19,148.29,148.74,10802.0,148.72,149.19,148.29,148.74,10802.0
2017-03-02 11:30:00,148.75,149.14,148.35,149.0,12671.0,148.75,149.14,148.35,149.0,12671.0
2017-03-02 12:00:00,148.96,149.08,148.55,148.96,13800.0,148.96,149.08,148.55,148.96,13800.0
2017-03-02 12:30:00,149.02,149.57,148.96,149.57,17579.0,149.02,149.57,148.96,149.57,17579.0
2017-03-02 13:00:00,149.47,149.64,149.16,149.33,10449.0,149.47,149.64,149.16,149.33,10449.0
2017-03-02 13:30:00,149.46,149.47,148.53,148.53,11900.0,149.46,149.47,148.53,148.53,11900.0
2017-03-02 14:00:00,148.47,148.5,147.09,147.5,18936.0,148.47,148.5,147.09,147.5,18936.0
2017-03-02 14:30:00,147.52,148.02,147.42,147.8,26214.0,147.52,148.02,147.42,147.8,26214.0
2017-03-02 15:00:00,147.81,147.93,147.08,147.48,33728.0,147.81,147.93,147.08,147.48,33728.0
2017-03-02 15:30:00,147.49,147.59,146.6,147.16,109934.0,147.49,147.59,146.6,147.16,109934.0
2017-03-03 09:30:00,147.61,148.96,147.08,147.79,20682.0,147.61,148.96,147.08,147.79,20682.0
2017-03-03 10:00:00,148.15,148.42,147.76,148.03,21572.0,148.15,148.42,147.76,148.03,21572.0
2017-03-03 10:30:00,148.11,149.25,147.69,148.68,20547.0,148.11,149.25,147.69,148.68,20547.0
2017-03-03 11:00:00,148.6,149.23,148.22,148.98,12800.0,148.6,149.23,148.22,148.98,12800.0
2017-03-03 11:30:00,148.97,149.4,148.69,149.4,12780.0,148.97,149.4,148.69,149.4,12780.0
2017-03-03 12:00:00,149.4,149.45,148.83,149.37,12049.0,149.4,149.45,148.83,149.37,12049.0
2017-03-03 12:30:00,149.32,149.4,149.15,149.24,8451.0,149.32,149.4,149.15,149.24,8451.0
2017-03-03 13:00:00,149.23,149.42,148.85,149.3,16246.0,149.23,149.42,148.85,149.3,16246.0
2017-03-03 13:30:00,149.29,149.41,149.12,149.23,19200.0,149.29,149.41,149.12,149.23,19200.0
2017-03-03 14:00:00,149.25,149.27,148.62,148.86,12982.0,149.25,149.27,148.62,148.86,12982.0
2017-03-03 14:30:00,148.92,149.27,148.87,149.13,11683.0,148.92,149.27,148.87,149.13,11683.0
2017-03-03 15:00:00,149.06,149.16,148.71,148.91,15356.0,149.06,149.16,148.71,148.91,15356.0
2017-03-03 15:30:00,148.91,149.56,148.87,149.48,62529.0,148.91,149.56,148.87,149.48,62529.0
2017-03-06 09:30:00,146.7,147.51,144.57,147.22,88035.0,146.7,147.51,144.57,147.22,88035.0
2017-03-06 10:00:00,147.08,147.87,146.58,146.58,26828.0,147.08,147.87,146.58,146.58,26828.0
2017-03-06 10:30:00,146.57,147.03,146.33,146.87,24234.0,146.57,147.03,146.33,146.87,24234.0
2017-03-06 11:00:00,146.87,147.06,146.63,146.63,28986.0,146.87,147.06,146.63,146.63,28986.0
2017-03-06 11:30:00,146.63,146.97,146.02,146.82,31557.0,146.63,146.97,146.02,146.82,31557.0
2017-03-06 12:00:00,146.87,147.77,146.81,147.74,15536.0,146.87,147.77,146.81,147.74,15536.0
2017-03-06 12:30:00,147.87,148.03,147.55,147.69,15650.0,147.87,148.03,147.55,147.69,15650.0
2017-03-06 13:00:00,147.94,147.94,147.33,147.36,15500.0,147.94,147.94,147.33,147.36,15500.0
2017-03-06 13:30:00,147.31,147.69,146.65,146.81,17300.0,147.31,147.69,146.65,146.81,17300.0
2017-03-06 14:00:00,146.92,147.52,146.8,147.46,16090.0,146.92,147.52,146.8,147.46,16090.0
2017-03-06 14:30:00,147.38,147.96,147.23,147.95,29739.0,147.38,147.96,147.23,147.95,29739.0
2017-03-06 15:00:00,147.97,148.27,147.39,147.39,23717.0,147.97,148.27,147.39,147.39,23717.0
2017-03-06 15:30:00,147.5,147.92,146.97,147.13,66502.0,147.5,147.92,146.97,147.13,66502.0
2017-03-07 09:30:00,145.34,146.89,144.15,144.92,30693.0,145.34,146.89,144.15,144.92,30693.0
2017-03-07 10:00:00,144.91,146.4,144.55,146.3,21220.0,144.91,146.4,144.55,146.3,21220.0
2017-03-07 10:30:00,146.51,146.73,145.92,146.21,17870.0,146.51,146.73,145.92,146.21,17870.0
2017-03-07 11:00:00,146.35,146.43,145.87,146.14,20505.0,146.35,146.43,145.87,146.14,20505.0
2017-03-07 11:30:00,146.05,146.13,145.53,146.09,12271.0,146.05,146.13,145.53,146.09,12271.0
2017-03-07 12:00:00,146.29,146.9,145.99,146.89,12599.0,146.29,146.9,145.99,146.89,12599.0
2017-03-07 12:30:00,146.89,147.09,146.62,146.72,14740.0,146.89,147.09,146.62,146.72,14740.0
2017-03-07 13:00:00,146.65,146.65,146.09,146.17,16335.0,146.65,146.65,146.09,146.17,16335.0
2017-03-07 13:30:00,146.07,146.19,145.71,146.05,7060.0,146.07,146.19,145.71,146.05,7060.0
2017-03-07 14:00:00,146.0,146.82,145.98,146.69,16000.0,146.0,146.82,145.98,146.69,16000.0
2017-03-07 14:30:00,146.63,146.64,145.9,146.42,14309.0,146.63,146.64,145.9,146.42,14309.0
2017-03-07 15:00:00,146.36,146.7,145.83,145.97,42466.0,146.36,146.7,145.83,145.97,42466.0
2017-03-07 15:30:00,145.97,146.05,144.87,144.99,137318.0,145.97,146.05,144.87,144.99,137318.0
2017-03-08 09:30:00,145.77,147.67,145.77,147.45,33871.0,145.77,147.67,145.77,147.45,33871.0
2017-03-08 10:00:00,147.45,148.35,146.96,148.26,31091.0,147.45,148.35,146.96,148.26,31091.0
2017-03-08 10:30:00,148.24,148.95,148.09,148.13,20051.0,148.24,148.95,148.09,148.13,20051.0
2017-03-08 11:00:00,148.37,148.55,147.92,148.24,28085.0,148.37,148.55,147.92,148.24,28085.0
2017-03-08 11:30:00,148.23,148.24,147.53,148.16,12060.0,148.23,148.24,147.53,148.16,12060.0
2017-03-08 12:00:00,148.14,148.3,147.91,147.94,14988.0,148.14,148.3,147.91,147.94,14988.0
2017-03-08 12:30:00,147.95,148.7,147.94,148.5,16128.0,147.95,148.7,147.94,148.5,16128.0
2017-03-08 13:00:00,148.64,149.07,148.57,148.77,11413.0,148.64,149.07,148.57,148.77,11413.0
2017-03-08 13:30:00,148.78,148.79,148.13,148.17,13500.0,148.78,148.79,148.13,148.17,13500.0
2017-03-08 14:00:00,148.13,148.4,147.76,147.76,18156.0,148.13,148.4,147.76,147.76,18156.0
2017-03-08 14:30:00,147.83,148.28,147.78,148.16,13935.0,147.83,148.28,147.78,148.16,13935.0
2017-03-08 15:00:00,148.17,148.57,147.75,147.76,38946.0,148.17,148.57,147.75,147.76,38946.0
2017-03-08 15:30:00,147.71,147.77,146.7,146.96,94070.0,147.71,147.77,146.7,146.96,94070.0
2017-03-09 09:30:00,147.45,149.15,147.35,147.93,21042.0,147.45,149.15,147.35,147.93,21042.0
2017-03-09 10:00:00,147.79,148.78,147.31,147.31,18204.0,147.79,148.78,147.31,147.31,18204.0
2017-03-09 10:30:00,147.28,147.61,146.51,147.09,18453.0,147.28,147.61,146.51,147.09,18453.0
2017-03-09 11:00:00,146.99,147.48,146.83,147.0,11000.0,146.99,147.48,146.83,147.0,11000.0
2017-03-09 11:30:00,147.0,147.48,146.86,147.13,20714.0,147.0,147.48,146.86,147.13,20714.0
2017-03-09 12:00:00,147.12,147.65,146.79,146.89,6250.0,147.12,147.65,146.79,146.89,6250.0
2017-03-09 12:30:00,146.9,147.01,146.72,146.89,5223.0,146.9,147.01,146.72,146.89,5223.0
2017-03-09 13:00:00,146.97,147.09,146.36,146.36,8033.0,146.97,147.09,146.36,146.36,8033.0
2017-03-09 13:30:00,146.33,146.42,145.55,145.77,14012.0,146.33,146.42,145.55,145.77,14012.0
2017-03-09 14:00:00,145.78,145.78,145.04,145.35,12185.0,145.78,145.78,145.04,145.35,12185.0
2017-03-09 14:30:00,145.31,146.31,145.16,146.04,13999.0,145.31,146.31,145.16,146.04,13999.0
2017-03-09 15:00:00,146.12,146.6,146.12,146.46,16971.0,146.12,146.6,146.12,146.46,16971.0
2017-03-09 15:30:00,146.42,147.18,146.28,146.44,58399.0,146.42,147.18,146.28,146.44,58399.0
2017-03-10 09:30:00,146.1,148.83,146.1,148.83,32908.0,146.1,148.83,146.1,148.83,32908.0
2017-03-10 10:00:00,148.96,149.09,148.01,148.19,17017.0,148.96,149.09,148.01,148.19,17017.0
2017-03-10 10:30:00,148.06,148.17,147.3,147.82,20533.0,148.06,148.17,147.3,147.82,20533.0
2017-03-10 11:00:00,147.78,148.32,147.54,148.22,10300.0,147.78,148.32,147.54,148.22,10300.0
2017-03-10 11:30:00,148.09,148.49,147.79,148.49,10776.0,148.09,148.49,147.79,148.49,10776.0
2017-03-10 12:00:00,148.24,148.25,147.85,148.13,5985.0,148.24,148.25,147.85,148.13,5985.0
2017-03-10 12:30:00,148.15,148.21,147.53,147.57,7800.0,148.15,148.21,147.53,147.57,7800.0
2017-03-10 13:00:00,147.52,147.58,147.07,147.55,7395.0,147.52,147.58,147.07,147.55,7395.0
2017-03-10 13:30:00,147.48,148.12,147.2,147.99,15200.0,147.48,148.12,147.2,147.99,15200.0
2017-03-10 14:00:00,147.86,148.25,147.73,148.18,11436.0,147.86,148.25,147.73,148.18,11436.0
2017-03-10 14:30:00,148.06,148.4,148.02,148.21,14649.0,148.06,148.4,148.02,148.21,14649.0
2017-03-10 15:00:00,148.2,149.4,148.2,149.06,28024.0,148.2,149.4,148.2,149.06,28024.0
2017-03-10 15:30:00,148.98,149.71,148.98,149.44,85882.0,148.98,149.71,148.98,149.44,85882.0
2017-03-13 09:30:00,149.31,150.25,148.03,149.96,23052.0,149.31,150.25,148.03,149.96,23052.0
2017-03-13 10:00:00,149.84,149.96,148.6,148.91,34997.0,149.84,149.96,148.6,148.91,34997.0
2017-03-13 10:30:00,149.08,150.46,148.98,150.46,26108.0,149.08,150.46,148.98,150.46,26108.0
2017-03-13 11:00:00,150.46,150.46,149.61,150.07,16392.0,150.46,150.46,149.61,150.07,16392.0
2017-03-13 11:30:00,150.12,150.38,149.82,150.13,16043.0,150.12,150.38,149.82,150.13,16043.0
2017-03-13 12:00:00,150.07,150.45,149.71,149.84,15969.0,150.07,150.45,149.71,149.84,15969.0
2017-03-13 12:30:00,149.9,150.14,149.41,150.1,25324.0,149.9,150.14,149.41,150.1,25324.0
2017-03-13 13:00:00,150.02,150.58,149.94,150.58,14631.0,150.02,150.58,149.94,150.58,14631.0
2017-03-13 13:30:00,150.49,150.75,150.18,150.35,15017.0,150.49,150.75,150.18,150.35,15017.0
2017-03-13 14:00:00,150.14,150.68,150.14,150.54,15494.0,150.14,150.68,150.14,150.54,15494.0
2017-03-13 14:30:00,150.53,151.12,150.39,151.06,23950.0,150.53,151.12,150.39,151.06,23950.0
2017-03-13 15:00:00,151.07,151.16,149.96,150.03,36552.0,151.07,151.16,149.96,150.03,36552.0
2017-03-13 15:30:00,150.03,150.83,150.02,150.59,94666.0,150.03,150.83,150.02,150.59,94666.0
2017-03-14 09:30:00,149.85,150.31,149.11,150.31,14449.0,149.85,150.31,149.11,150.31,14449.0
2017-03-14 10:00:00,150.24,150.49,149.25,149.59,8969.0,150.24,150.49,149.25,149.59,8969.0
2017-03-14 10:30:00,149.67,150.25,149.23,149.48,15545.0,149.67,150.25,149.23,149.48,15545.0
2017-03-14 11:00:00,149.37,149.6,148.6,148.82,18344.0,149.37,149.6,148.6,148.82,18344.0
2017-03-14 11:30:00,148.76,148.9,148.23,148.23,19390.0,148.76,148.9,148.23,148.23,19390.0
2017-03-14 12:00:00,148.37,148.76,147.5,147.73,19736.0,148.37,148.76,147.5,147.73,19736.0
2017-03-14 12:30:00,147.66,148.36,147.56,147.84,14568.0,147.66,148.36,147.56,147.84,14568.0
2017-03-14 13:00:00,147.95,148.23,147.84,148.01,8240.0,147.95,148.23,147.84,148.01,8240.0
2017-03-14 13:30:00,148.16,148.51,148.05,148.48,11663.0,148.16,148.51,148.05,148.48,11663.0
2017-03-14 14:00:00,148.33,148.4,147.51,147.74,28017.0,148.33,148.4,147.51,147.74,28017.0
2017-03-14 14:30:00,147.78,148.08,145.27,145.59,128559.0,147.78,148.08,145.27,145.59,128559.0
2017-03-14 15:00:00,145.59,146.35,145.06,145.68,63345.0,145.59,146.35,145.06,145.68,63345.0
2017-03-14 15:30:00,145.68,145.89,145.36,145.5,110274.0,145.68,145.89,145.36,145.5,110274.0
2017-03-15 09:30:00,145.18,146.98,145.11,145.59,24684.0,145.18,146.98,145.11,145.59,24684.0
2017-03-15 10:00:00,145.72,146.47,145.72,146.2,23375.0,145.72,146.47,145.72,146.2,23375.0
2017-03-15 10:30:00,146.24,146.65,145.95,146.09,15720.0,146.24,146.65,145.95,146.09,15720.0
2017-03-15 11:00:00,146.21,146.25,145.71,145.8,13787.0,146.21,146.25,145.71,145.8,13787.0
2017-03-15 11:30:00,145.76,145.89,145.24,145.65,22284.0,145.76,145.89,145.24,145.65,22284.0
2017-03-15 12:00:00,145.71,145.84,145.19,145.23,17042.0,145.71,145.84,145.19,145.23,17042.0
2017-03-15 12:30:00,145.21,145.74,145.04,145.74,11500.0,145.21,145.74,145.04,145.74,11500.0
2017-03-15 13:00:00,145.67,145.75,145.29,145.38,14585.0,145.67,145.75,145.29,145.38,14585.0
2017-03-15 13:30:00,145.38,145.75,145.38,145.45,10672.0,145.38,145.75,145.38,145.45,10672.0
2017-03-15 14:00:00,145.62,146.16,145.49,145.88,24915.0,145.62,146.16,145.49,145.88,24915.0
2017-03-15 14:30:00,145.97,146.1,145.75,145.94,15655.0,145.97,146.1,145.75,145.94,15655.0
2017-03-15 15:00:00,145.94,147.1,145.94,146.78,23503.0,145.94,147.1,145.94,146.78,23503.0
2017-03-15 15:30:00,146.85,147.06,145.86,146.03,106303.0,146.85,147.06,145.86,146.03,106303.0
2017-03-16 09:30:00,143.26,144.5,141.22,142.3,108292.0,143.26,144.5,141.22,142.3,108292.0
2017-03-16 10:00:00,142.4,142.42,141.12,142.29,67346.0,142.4,142.42,141.12,142.29,67346.0
2017-03-16 10:30:00,142.34,142.34,141.0,141.54,37387.0,142.34,142.34,141.0,141.54,37387.0
2017-03-16 11:00:00,141.61,141.69,140.36,140.39,33549.0,141.61,141.69,140.36,140.39,33549.0
2017-03-16 11:30:00,140.27,140.82,140.03,140.42,32403.0,140.27,140.82,140.03,140.42,32403.0
2017-03-16 12:00:00,140.34,140.54,139.6,139.61,34771.0,140.34,140.54,139.6,139.61,34771.0
2017-03-16 12:30:00,139.67,140.02,139.03,139.03,43174.0,139.67,140.02,139.03,139.03,43174.0
2017-03-16 13:00:00,139.03,139.83,138.5,138.62,32650.0,139.03,139.83,138.5,138.62,32650.0
2017-03-16 13:30:00,138.6,138.77,137.08,137.1,68169.0,138.6,138.77,137.08,137.1,68169.0
2017-03-16 14:00:00,137.13,138.5,137.07,138.4,60480.0,137.13,138.5,137.07,138.4,60480.0
2017-03-16 14:30:00,138.38,138.92,138.24,138.47,48926.0,138.38,138.92,138.24,138.47,48926.0
2017-03-16 15:00:00,138.66,139.0,138.39,138.7,33040.0,138.66,139.0,138.39,138.7,33040.0
2017-03-16 15:30:00,138.76,139.23,138.46,139.11,83203.0,138.76,139.23,138.46,139.11,83203.0
2017-03-17 09:30:00,138.32,141.24,138.32,141.05,124489.0,138.32,141.24,138.32,141.05,124489.0
2017-03-17 10:00:00,140.79,142.14,140.79,141.99,59644.0,140.79,142.14,140.79,141.99,59644.0
2017-03-17 10:30:00,141.99,142.1,141.0,141.83,59961.0,141.99,142.1,141.0,141.83,59961.0
2017-03-17 11:00:00,141.83,142.2,141.25,141.77,30519.0,141.83,142.2,141.25,141.77,30519.0
2017-03-17 11:30:00,141.69,141.8,141.27,141.56,22000.0,141.69,141.8,141.27,141.56,22000.0
2017-03-17 12:00:00,141.68,141.73,141.28,141.54,16828.0,141.68,141.73,141.28,141.54,16828.0
2017-03-17 12:30:00,141.59,141.88,141.57,141.85,17976.0,141.59,141.88,141.57,141.85,17976.0
2017-03-17 13:00:00,141.77,141.77,141.2,141.67,22668.0,141.77,141.77,141.2,141.67,22668.0
2017-03-17 13:30:00,141.54,141.82,141.4,141.42,16958.0,141.54,141.82,141.4,141.42,16958.0
2017-03-17 14:00:00,141.51,142.0,141.46,141.73,17597.0,141.51,142.0,141.46,141.73,17597.0
2017-03-17 14:30:00,141.78,142.0,141.62,141.77,34472.0,141.78,142.0,141.62,141.77,34472.0
2017-03-17 15:00:00,141.78,142.0,141.64,142.0,34461.0,141.78,142.0,141.64,142.0,34461.0
2017-03-17 15:30:00,141.97,142.48,141.52,141.95,184832.0,141.97,142.48,141.52,141.95,184832.0
2017-03-20 09:30:00,141.44,142.07,140.07,141.72,17059.0,141.44,142.07,140.07,141.72,17059.0
2017-03-20 10:00:00,141.77,142.75,141.17,142.12,25461.0,141.77,142.75,141.17,142.12,25461.0
2017-03-20 10:30:00,142.02,142.15,141.35,141.8,12082.0,142.02,142.15,141.35,141.8,12082.0
2017-03-20 11:00:00,141.91,141.91,141.25,141.7,14438.0,141.91,141.91,141.25,141.7,14438.0
2017-03-20 11:30:00,141.78,141.98,141.01,141.27,17976.0,141.78,141.98,141.01,141.27,17976.0
2017-03-20 12:00:00,141.23,141.43,141.08,141.35,13455.0,141.23,141.43,141.08,141.35,13455.0
2017-03-20 12:30:00,141.4,141.51,141.23,141.25,8700.0,141.4,141.51,141.23,141.25,8700.0
2017-03-20 13:00:00,141.25,141.67,141.2,141.28,7620.0,141.25,141.67,141.2,141.28,7620.0
2017-03-20 13:30:00,141.29,141.47,141.04,141.26,14070.0,141.29,141.47,141.04,141.26,14070.0
2017-03-20 14:00:00,141.26,141.79,141.09,141.59,8600.0,141.26,141.79,141.09,141.59,8600.0
2017-03-20 14:30:00,141.51,141.84,141.39,141.58,27771.0,141.51,141.84,141.39,141.58,27771.0
2017-03-20 15:00:00,141.52,141.73,141.4,141.66,11670.0,141.52,141.73,141.4,141.66,11670.0
2017-03-20 15:30:00,141.61,141.61,141.23,141.44,52780.0,141.61,141.61,141.23,141.44,52780.0
2017-03-21 09:30:00,141.65,142.94,140.73,140.73,7606.0,141.65,142.94,140.73,140.73,7606.0
2017-03-21 10:00:00,140.89,142.08,140.75,140.94,15502.0,140.89,142.08,140.75,140.94,15502.0
2017-03-21 10:30:00,140.94,141.38,139.55,139.82,13012.0,140.94,141.38,139.55,139.82,13012.0
2017-03-21 11:00:00,139.87,140.24,138.85,139.41,21953.0,139.87,140.24,138.85,139.41,21953.0
2017-03-21 11:30:00,139.36,140.54,138.4,140.42,25593.0,139.36,140.54,138.4,140.42,25593.0
2017-03-21 12:00:00,140.68,140.7,139.83,140.31,8916.0,140.68,140.7,139.83,140.31,8916.0
2017-03-21 12:30:00,140.18,140.22,139.54,139.99,8770.0,140.18,140.22,139.54,139.99,8770.0
2017-03-21 13:00:00,139.95,140.02,139.29,139.8,10838.0,139.95,140.02,139.29,139.8,10838.0
2017-03-21 13:30:00,139.62,139.77,138.68,138.71,13113.0,139.62,139.77,138.68,138.71,13113.0
2017-03-21 14:00:00,138.86,139.42,138.73,139.16,18685.0,138.86,139.42,138.73,139.16,18685.0
2017-03-21 14:30:00,139.26,139.81,138.84,139.04,20013.0,139.26,139.81,138.84,139.04,20013.0
2017-03-21 15:00:00,139.17,139.54,138.83,139.1,35179.0,139.17,139.54,138.83,139.1,35179.0
2017-03-21 15:30:00,139.1,139.16,138.04,138.27,68790.0,139.1,139.16,138.04,138.27,68790.0
2017-03-22 09:30:00,139.11,140.74,138.45,139.3,35825.0,139.11,140.74,138.45,139.3,35825.0
2017-03-22 10:00:00,139.46,139.74,139.0,139.24,22522.0,139.46,139.74,139.0,139.24,22522.0
2017-03-22 10:30:00,139.22,141.24,139.22,141.24,25718.0,139.22,141.24,139.22,141.24,25718.0
2017-03-22 11:00:00,141.08,141.08,140.06,140.54,14014.0,141.08,141.08,140.06,140.54,14014.0
2017-03-22 11:30:00,140.26,140.45,139.77,140.02,10978.0,140.26,140.45,139.77,140.02,10978.0
2017-03-22 12:00:00,139.98,140.03,139.54,139.71,12363.0,139.98,140.03,139.54,139.71,12363.0
2017-03-22 12:30:00,139.59,139.95,139.51,139.61,14442.0,139.59,139.95,139.51,139.61,14442.0
2017-03-22 13:00:00,139.6,140.45,139.53,140.2,13493.0,139.6,140.45,139.53,140.2,13493.0
2017-03-22 13:30:00,140.16,140.21,139.65,139.78,13111.0,140.16,140.21,139.65,139.78,13111.0
2017-03-22 14:00:00,139.78,140.02,139.21,139.33,14194.0,139.78,140.02,139.21,139.33,14194.0
2017-03-22 14:30:00,139.33,140.03,139.33,139.86,12145.0,139.33,140.03,139.33,139.86,12145.0
2017-03-22 15:00:00,139.81,139.81,138.73,139.13,21617.0,139.81,139.81,138.73,139.13,21617.0
2017-03-22 15:30:00,139.3,139.97,139.16,139.31,65170.0,139.3,139.97,139.16,139.31,65170.0
2017-03-23 09:30:00,139.08,139.76,137.63,139.69,23146.0,139.08,139.76,137.63,139.69,23146.0
2017-03-23 10:00:00,139.77,140.72,139.58,139.93,21074.0,139.77,140.72,139.58,139.93,21074.0
2017-03-23 10:30:00,139.87,141.36,139.87,140.6,27536.0,139.87,141.36,139.87,140.6,27536.0
2017-03-23 11:00:00,140.45,140.94,139.61,139.83,17892.0,140.45,140.94,139.61,139.83,17892.0
2017-03-23 11:30:00,139.83,140.36,139.48,139.92,23951.0,139.83,140.36,139.48,139.92,23951.0
2017-03-23 12:00:00,139.61,139.95,139.19,139.33,28803.0,139.61,139.95,139.19,139.33,28803.0
2017-03-23 12:30:00,139.25,139.65,139.25,139.54,8600.0,139.25,139.65,139.25,139.54,8600.0
2017-03-23 13:00:00,139.5,139.54,138.6,138.86,12383.0,139.5,139.54,138.6,138.86,12383.0
2017-03-23 13:30:00,138.75,139.18,138.54,138.97,24254.0,138.75,139.18,138.54,138.97,24254.0
2017-03-23 14:00:00,138.96,139.04,138.49,138.83,12701.0,138.96,139.04,138.49,138.83,12701.0
2017-03-23 14:30:00,138.94,139.93,138.94,139.69,17708.0,138.94,139.93,138.94,139.69,17708.0
2017-03-23 15:00:00,139.61,139.87,138.99,139.02,17838.0,139.61,139.87,138.99,139.02,17838.0
2017-03-23 15:30:00,139.1,139.33,138.52,139.13,53316.0,139.1,139.33,138.52,139.13,53316.0
2017-03-24 09:30:00,139.83,140.38,138.49,140.38,9604.0,139.83,140.38,138.49,140.38,9604.0
2017-03-24 10:00:00,140.55,141.49,139.96,140.57,35674.0,140.55,141.49,139.96,140.57,35674.0
2017-03-24 10:30:00,140.52,141.41,140.38,141.31,13455.0,140.52,141.41,140.38,141.31,13455.0
2017-03-24 11:00:00,141.31,141.42,140.47,140.89,21675.0,141.31,141.42,140.47,140.89,21675.0
2017-03-24 11:30:00,140.99,141.11,140.12,140.15,12740.0,140.99,141.11,140.12,140.15,12740.0
2017-03-24 12:00:00,140.12,140.31,139.59,139.78,17370.0,140.12,140.31,139.59,139.78,17370.0
2017-03-24 12:30:00,139.77,140.1,139.46,139.94,21387.0,139.77,140.1,139.46,139.94,21387.0
2017-03-24 13:00:00,140.0,140.28,139.71,140.01,13686.0,140.0,140.28,139.71,140.01,13686.0
2017-03-24 13:30:00,139.86,140.06,139.66,139.69,11219.0,139.86,140.06,139.66,139.69,11219.0
2017-03-24 14:00:00,139.77,140.12,139.57,139.75,10629.0,139.77,140.12,139.57,139.75,10629.0
2017-03-24 14:30:00,139.74,139.84,139.13,139.35,19009.0,139.74,139.84,139.13,139.35,19009.0
2017-03-24 15:00:00,139.38,140.08,139.19,140.05,17321.0,139.38,140.08,139.19,140.05,17321.0
2017-03-24 15:30:00,140.06,140.8,139.78,140.05,85888.0,140.06,140.8,139.78,140.05,85888.0
2017-03-27 09:30:00,138.85,139.71,138.85,139.4,34415.0,138.85,139.71,138.85,139.4,34415.0
2017-03-27 10:00:00,139.5,140.61,139.41,140.36,19167.0,139.5,140.61,139.41,140.36,19167.0
2017-03-27 10:30:00,140.53,141.7,140.48,141.02,14968.0,140.53,141.7,140.48,141.02,14968.0
2017-03-27 11:00:00,141.05,141.13,140.61,140.81,14333.0,141.05,141.13,140.61,140.81,14333.0
2017-03-27 11:30:00,140.89,141.09,139.95,140.06,7465.0,140.89,141.09,139.95,140.06,7465.0
2017-03-27 12:00:00,140.04,140.77,140.03,140.15,5597.0,140.04,140.77,140.03,140.15,5597.0
2017-03-27 12:30:00,140.16,140.61,140.16,140.41,6151.0,140.16,140.61,140.16,140.41,6151.0
2017-03-27 13:00:00,140.38,140.66,140.19,140.48,19592.0,140.38,140.66,140.19,140.48,19592.0
2017-03-27 13:30:00,140.55,140.75,140.03,140.48,5300.0,140.55,140.75,140.03,140.48,5300.0
2017-03-27 14:00:00,140.52,140.76,140.07,140.1,8606.0,140.52,140.76,140.07,140.1,8606.0
2017-03-27 14:30:00,140.1,140.73,139.95,140.7,13031.0,140.1,140.73,139.95,140.7,13031.0
2017-03-27 15:00:00,140.75,140.91,140.32,140.36,15223.0,140.75,140.91,140.32,140.36,15223.0
2017-03-27 15:30:00,140.37,140.9,140.32,140.5,52534.0,140.37,140.9,140.32,140.5,52534.0
2017-03-28 09:30:00,139.85,140.94,139.68,140.78,33584.0,139.85,140.94,139.68,140.78,33584.0
2017-03-28 10:00:00,140.18,140.98,139.98,140.98,9722.0,140.18,140.98,139.98,140.98,9722.0
2017-03-28 10:30:00,140.64,141.35,140.21,140.56,14432.0,140.64,141.35,140.21,140.56,14432.0
2017-03-28 11:00:00,140.34,140.99,140.34,140.69,10794.0,140.34,140.99,140.34,140.69,10794.0
2017-03-28 11:30:00,140.64,141.17,140.64,140.87,9999.0,140.64,141.17,140.64,140.87,9999.0
2017-03-28 12:00:00,140.7,141.4,140.7,141.22,9102.0,140.7,141.4,140.7,141.22,9102.0
2017-03-28 12:30:00,141.17,141.31,140.75,140.99,8000.0,141.17,141.31,140.75,140.99,8000.0
2017-03-28 13:00:00,140.84,141.09,140.75,140.97,8227.0,140.84,141.09,140.75,140.97,8227.0
2017-03-28 13:30:00,141.02,141.56,140.89,141.45,10269.0,141.02,141.56,140.89,141.45,10269.0
2017-03-28 14:00:00,141.47,141.62,141.11,141.41,8520.0,141.47,141.62,141.11,141.41,8520.0
2017-03-28 14:30:00,141.48,141.7,141.29,141.49,11766.0,141.48,141.7,141.29,141.49,11766.0
2017-03-28 15:00:00,141.55,141.82,141.29,141.5,19398.0,141.55,141.82,141.29,141.5,19398.0
2017-03-28 15:30:00,141.59,141.64,141.0,141.19,49087.0,141.59,141.64,141.0,141.19,49087.0
2017-03-29 09:30:00,141.13,141.77,140.5,140.65,24413.0,141.13,141.77,140.5,140.65,24413.0
2017-03-29 10:00:00,140.81,140.81,140.25,140.26,16464.0,140.81,140.81,140.25,140.26,16464.0
2017-03-29 10:30:00,140.22,140.65,140.14,140.48,13229.0,140.22,140.65,140.14,140.48,13229.0
2017-03-29 11:00:00,140.43,140.77,140.0,140.11,24064.0,140.43,140.77,140.0,140.11,24064.0
2017-03-29 11:30:00,140.05,140.36,139.97,140.18,10861.0,140.05,140.36,139.97,140.18,10861.0
2017-03-29 12:00:00,140.29,140.42,139.96,140.32,17017.0,140.29,140.42,139.96,140.32,17017.0
2017-03-29 12:30:00,140.33,140.5,139.76,139.76,21253.0,140.33,140.5,139.76,139.76,21253.0
2017-03-29 13:00:00,139.72,140.19,139.64,140.04,14348.0,139.72,140.19,139.64,140.04,14348.0
2017-03-29 13:30:00,140.12,140.13,139.49,139.53,15456.0,140.12,140.13,139.49,139.53,15456.0
2017-03-29 14:00:00,139.51,139.62,138.94,139.33,51486.0,139.51,139.62,138.94,139.33,51486.0
2017-03-29 14:30:00,139.33,139.33,138.79,139.13,20892.0,139.33,139.33,138.79,139.13,20892.0
2017-03-29 15:00:00,139.12,139.52,139.09,139.24,29700.0,139.12,139.52,139.09,139.24,29700.0
2017-03-29 15:30:00,139.21,139.24,138.61,138.74,67285.0,139.21,139.24,138.61,138.74,67285.0
2017-03-30 09:30:00,135.6,135.9,132.13,135.56,161623.0,135.6,135.9,132.13,135.56,161623.0
2017-03-30 10:00:00,135.55,137.23,135.54,136.88,83528.0,135.55,137.23,135.54,136.88,83528.0
2017-03-30 10:30:00,136.75,137.5,136.4,137.22,39201.0,136.75,137.5,136.4,137.22,39201.0
2017-03-30 11:00:00,137.19,137.35,135.1,135.18,46478.0,137.19,137.35,135.1,135.18,46478.0
2017-03-30 11:30:00,135.34,136.02,135.18,135.28,31930.0,135.34,136.02,135.18,135.28,31930.0
2017-03-30 12:00:00,135.07,136.07,135.07,136.0,20945.0,135.07,136.07,135.07,136.0,20945.0
2017-03-30 12:30:00,136.07,136.38,135.86,136.35,22481.0,136.07,136.38,135.86,136.35,22481.0
2017-03-30 13:00:00,136.32,136.33,135.73,135.98,20136.0,136.32,136.33,135.73,135.98,20136.0
2017-03-30 13:30:00,136.06,136.16,135.48,135.51,20026.0,136.06,136.16,135.48,135.51,20026.0
2017-03-30 14:00:00,135.49,136.22,135.48,136.13,26725.0,135.49,136.22,135.48,136.13,26725.0
2017-03-30 14:30:00,136.05,136.3,135.94,136.22,16105.0,136.05,136.3,135.94,136.22,16105.0
2017-03-30 15:00:00,136.18,136.24,135.87,136.04,29371.0,136.18,136.24,135.87,136.04,29371.0
2017-03-30 15:30:00,136.04,136.46,135.9,136.3,103625.0,136.04,136.46,135.9,136.3,103625.0
2017-03-31 09:30:00,136.93,137.11,135.46,136.52,21400.0,136.93,137.11,135.46,136.52,21400.0
2017-03-31 10:00:00,136.51,136.7,135.67,135.67,17666.0,136.51,136.7,135.67,135.67,17666.0
2017-03-31 10:30:00,135.72,136.38,135.7,135.9,27777.0,135.72,136.38,135.7,135.9,27777.0
2017-03-31 11:00:00,135.87,136.28,135.12,135.79,85861.0,135.87,136.28,135.12,135.79,85861.0
2017-03-31 11:30:00,135.69,136.13,135.27,136.13,53204.0,135.69,136.13,135.27,136.13,53204.0
2017-03-31 12:00:00,136.15,136.29,135.75,136.25,17692.0,136.15,136.29,135.75,136.25,17692.0
2017-03-31 12:30:00,136.25,136.25,135.44,135.57,22377.0,136.25,136.25,135.44,135.57,22377.0
2017-03-31 13:00:00,135.57,140.4,133.07,134.65,286537.0,135.57,140.4,133.07,134.65,286537.0
2017-03-31 13:30:00,134.73,136.0,134.37,135.89,92652.0,134.73,136.0,134.37,135.89,92652.0
2017-03-31 14:00:00,135.9,135.95,134.96,135.0,36023.0,135.9,135.95,134.96,135.0,36023.0
2017-03-31 14:30:00,135.03,135.33,134.52,135.25,29434.0,135.03,135.33,134.52,135.25,29434.0
2017-03-31 15:00:00,135.2,135.49,134.87,135.22,23117.0,135.2,135.49,134.87,135.22,23117.0
2017-03-31 15:30:00,135.23,135.69,135.1,135.45,66741.0,135.23,135.69,135.1,135.45,66741.0
2017-04-03 09:30:00,121.5,129.35,121.23,127.23,363184.0,121.5,129.35,121.23,127.23,363184.0
2017-04-03 10:00:00,127.12,127.28,125.06,126.81,160146.0,127.12,127.28,125.06,126.81,160146.0
2017-04-03 10:30:00,126.66,127.5,126.18,126.41,105435.0,126.66,127.5,126.18,126.41,105435.0
2017-04-03 11:00:00,126.41,126.48,124.99,125.23,102180.0,126.41,126.48,124.99,125.23,102180.0
2017-04-03 11:30:00,125.35,126.09,123.98,124.19,87756.0,125.35,126.09,123.98,124.19,87756.0
2017-04-03 12:00:00,124.11,124.12,122.77,123.95,145299.0,124.11,124.12,122.77,123.95,145299.0
2017-04-03 12:30:00,123.97,124.32,123.08,124.04,110498.0,123.97,124.32,123.08,124.04,110498.0
2017-04-03 13:00:00,123.97,124.1,123.31,123.62,59276.0,123.97,124.1,123.31,123.62,59276.0
2017-04-03 13:30:00,123.62,123.99,123.06,123.95,73970.0,123.62,123.99,123.06,123.95,73970.0
2017-04-03 14:00:00,123.79,125.25,123.35,125.25,77960.0,123.79,125.25,123.35,125.25,77960.0
2017-04-03 14:30:00,125.15,125.69,124.75,124.9,50330.0,125.15,125.69,124.75,124.9,50330.0
2017-04-03 15:00:00,124.91,125.31,123.8,124.06,115969.0,124.91,125.31,123.8,124.06,115969.0
2017-04-03 15:30:00,124.11,124.33,123.28,123.95,273840.0,124.11,124.33,123.28,123.95,273840.0
2017-04-04 09:30:00,123.26,124.33,122.45,123.27,55970.0,123.26,124.33,122.45,123.27,55970.0
2017-04-04 10:00:00,123.28,124.13,123.08,123.58,29220.0,123.28,124.13,123.08,123.58,29220.0
2017-04-04 10:30:00,123.69,124.31,123.66,124.09,42716.0,123.69,124.31,123.66,124.09,42716.0
2017-04-04 11:00:00,124.11,125.47,124.11,125.3,65366.0,124.11,125.47,124.11,125.3,65366.0
2017-04-04 11:30:00,125.26,125.39,124.56,124.58,36354.0,125.26,125.39,124.56,124.58,36354.0
2017-04-04 12:00:00,124.63,124.63,123.97,124.01,33768.0,124.63,124.63,123.97,124.01,33768.0
2017-04-04 12:30:00,124.01,124.16,123.73,123.9,18977.0,124.01,124.16,123.73,123.9,18977.0
2017-04-04 13:00:00,123.92,124.31,123.85,124.23,12669.0,123.92,124.31,123.85,124.23,12669.0
2017-04-04 13:30:00,124.21,124.44,124.09,124.44,15621.0,124.21,124.44,124.09,124.44,15621.0
2017-04-04 14:00:00,124.43,124.58,124.39,124.39,33879.0,124.43,124.58,124.39,124.39,33879.0
2017-04-04 14:30:00,124.39,124.4,123.74,123.82,29452.0,124.39,124.4,123.74,123.82,29452.0
2017-04-04 15:00:00,123.83,124.27,123.82,123.93,34985.0,123.83,124.27,123.82,123.93,34985.0
2017-04-04 15:30:00,123.97,124.48,123.85,124.48,117998.0,123.97,124.48,123.85,124.48,117998.0
2017-04-05 09:30:00,124.46,125.61,123.62,125.33,44453.0,124.46,125.61,123.62,125.33,44453.0
2017-04-05 10:00:00,125.17,126.47,124.97,126.09,36663.0,125.17,126.47,124.97,126.09,36663.0
2017-04-05 10:30:00,125.92,126.78,125.57,126.57,47178.0,125.92,126.78,125.57,126.57,47178.0
2017-04-05 11:00:00,126.65,126.75,125.68,125.7,34147.0,126.65,126.75,125.68,125.7,34147.0
2017-04-05 11:30:00,125.7,126.04,125.39,125.39,25893.0,125.7,126.04,125.39,125.39,25893.0
2017-04-05 12:00:00,125.48,125.89,125.29,125.64,15358.0,125.48,125.89,125.29,125.64,15358.0
2017-04-05 12:30:00,125.49,125.77,125.26,125.48,31867.0,125.49,125.77,125.26,125.48,31867.0
2017-04-05 13:00:00,125.5,125.55,124.69,124.88,22018.0,125.5,125.55,124.69,124.88,22018.0
2017-04-05 13:30:00,124.84,125.15,124.79,124.96,16808.0,124.84,125.15,124.79,124.96,16808.0
2017-04-05 14:00:00,124.88,125.25,124.72,125.17,10856.0,124.88,125.25,124.72,125.17,10856.0
2017-04-05 14:30:00,125.25,125.36,124.2,124.26,22744.0,125.25,125.36,124.2,124.26,22744.0
2017-04-05 15:00:00,124.18,124.55,123.28,123.35,28264.0,124.18,124.55,123.28,123.35,28264.0
2017-04-05 15:30:00,123.41,123.6,122.84,123.22,108730.0,123.41,123.6,122.84,123.22,108730.0
2017-04-06 09:30:00,123.29,123.97,122.79,123.4,56251.0,123.29,123.97,122.79,123.4,56251.0
2017-04-06 10:00:00,123.5,124.28,122.37,123.03,64955.0,123.5,124.28,122.37,123.03,64955.0
2017-04-06 10:30:00,122.89,123.03,122.4,122.57,75826.0,122.89,123.03,122.4,122.57,75826.0
2017-04-06 11:00:00,122.56,122.96,122.44,122.75,35684.0,122.56,122.96,122.44,122.75,35684.0
2017-04-06 11:30:00,122.78,122.88,122.15,122.24,31969.0,122.78,122.88,122.15,122.24,31969.0
2017-04-06 12:00:00,122.28,122.65,122.18,122.5,27826.0,122.28,122.65,122.18,122.5,27826.0
2017-04-06 12:30:00,122.51,122.73,122.03,122.15,27122.0,122.51,122.73,122.03,122.15,27122.0
2017-04-06 13:00:00,122.09,122.5,122.02,122.11,22957.0,122.09,122.5,122.02,122.11,22957.0
2017-04-06 13:30:00,122.1,122.17,121.5,121.98,23280.0,122.1,122.17,121.5,121.98,23280.0
2017-04-06 14:00:00,122.0,122.09,121.58,121.58,25689.0,122.0,122.09,121.58,121.58,25689.0
2017-04-06 14:30:00,121.59,122.21,121.18,121.18,31502.0,121.59,122.21,121.18,121.18,31502.0
2017-04-06 15:00:00,121.27,121.81,120.97,121.81,62718.0,121.27,121.81,120.97,121.81,62718.0
2017-04-06 15:30:00,121.7,122.54,121.47,122.0,102375.0,121.7,122.54,121.47,122.0,102375.0
2017-04-07 09:30:00,122.23,123.13,121.91,122.57,22117.0,122.23,123.13,121.91,122.57,22117.0
2017-04-07 10:00:00,122.74,123.05,122.43,122.43,28844.0,122.74,123.05,122.43,122.43,28844.0
2017-04-07 10:30:00,122.33,122.92,122.05,122.22,26413.0,122.33,122.92,122.05,122.22,26413.0
2017-04-07 11:00:00,122.23,122.51,122.03,122.17,28726.0,122.23,122.51,122.03,122.17,28726.0
2017-04-07 11:30:00,122.19,122.8,122.19,122.74,30929.0,122.19,122.8,122.19,122.74,30929.0
2017-04-07 12:00:00,122.79,122.86,122.42,122.53,15397.0,122.79,122.86,122.42,122.53,15397.0
2017-04-07 12:30:00,122.5,122.77,122.22,122.34,12506.0,122.5,122.77,122.22,122.34,12506.0
2017-04-07 13:00:00,122.32,122.63,121.94,122.07,15275.0,122.32,122.63,121.94,122.07,15275.0
2017-04-07 13:30:00,122.07,122.3,121.9,122.23,33013.0,122.07,122.3,121.9,122.23,33013.0
2017-04-07 14:00:00,122.26,122.87,122.11,122.65,50433.0,122.26,122.87,122.11,122.65,50433.0
2017-04-07 14:30:00,122.58,122.66,122.24,122.43,24923.0,122.58,122.66,122.24,122.43,24923.0
2017-04-07 15:00:00,122.48,122.94,122.46,122.54,26011.0,122.48,122.94,122.46,122.54,26011.0
2017-04-07 15:30:00,122.58,122.67,122.28,122.51,49394.0,122.58,122.67,122.28,122.51,49394.0
2017-04-10 09:30:00,122.53,124.66,122.1,124.63,46619.0,122.53,124.66,122.1,124.63,46619.0
2017-04-10 10:00:00,124.52,124.63,123.65,123.85,33953.0,124.52,124.63,123.65,123.85,33953.0
2017-04-10 10:30:00,123.86,124.31,123.18,123.2,25967.0,123.86,124.31,123.18,123.2,25967.0
2017-04-10 11:00:00,123.23,124.05,123.14,123.92,14401.0,123.23,124.05,123.14,123.92,14401.0
2017-04-10 11:30:00,123.82,124.06,123.2,123.5,14492.0,123.82,124.06,123.2,123.5,14492.0
2017-04-10 12:00:00,123.59,123.69,122.52,122.54,19724.0,123.59,123.69,122.52,122.54,19724.0
2017-04-10 12:30:00,122.51,122.62,122.24,122.37,13782.0,122.51,122.62,122.24,122.37,13782.0
2017-04-10 13:00:00,122.43,122.67,122.24,122.24,9318.0,122.43,122.67,122.24,122.24,9318.0
2017-04-10 13:30:00,122.23,122.85,122.18,122.7,19364.0,122.23,122.85,122.18,122.7,19364.0
2017-04-10 14:00:00,122.72,122.72,122.17,122.34,17572.0,122.72,122.72,122.17,122.34,17572.0
2017-04-10 14:30:00,122.34,123.06,122.26,122.84,15702.0,122.34,123.06,122.26,122.84,15702.0
2017-04-10 15:00:00,122.95,123.04,122.48,122.64,19024.0,122.95,123.04,122.48,122.64,19024.0
2017-04-10 15:30:00,122.64,122.71,122.12,122.26,47691.0,122.64,122.71,122.12,122.26,47691.0
2017-04-11 09:30:00,122.68,124.04,122.41,122.9,28875.0,122.68,124.04,122.41,122.9,28875.0
2017-04-11 10:00:00,122.84,122.93,121.96,122.15,20353.0,122.84,122.93,121.96,122.15,20353.0
2017-04-11 10:30:00,122.03,122.25,121.22,121.33,21337.0,122.03,122.25,121.22,121.33,21337.0
2017-04-11 11:00:00,121.34,121.58,120.99,121.57,32153.0,121.34,121.58,120.99,121.57,32153.0
2017-04-11 11:30:00,121.55,121.79,121.22,121.33,27476.0,121.55,121.79,121.22,121.33,27476.0
2017-04-11 12:00:00,121.46,121.55,121.25,121.33,26442.0,121.46,121.55,121.25,121.33,26442.0
2017-04-11 12:30:00,121.3,121.56,121.26,121.32,23989.0,121.3,121.56,121.26,121.32,23989.0
2017-04-11 13:00:00,121.36,121.58,121.08,121.31,39810.0,121.36,121.58,121.08,121.31,39810.0
2017-04-11 13:30:00,121.31,121.52,121.17,121.32,32367.0,121.31,121.52,121.17,121.32,32367.0
2017-04-11 14:00:00,121.32,121.5,121.08,121.23,52601.0,121.32,121.5,121.08,121.23,52601.0
2017-04-11 14:30:00,121.21,121.6,121.19,121.56,65567.0,121.21,121.6,121.19,121.56,65567.0
2017-04-11 15:00:00,121.49,121.82,121.26,121.27,54973.0,121.49,121.82,121.26,121.27,54973.0
2017-04-11 15:30:00,121.26,121.82,121.2,121.78,121420.0,121.26,121.82,121.2,121.78,121420.0
2017-04-12 09:30:00,122.41,123.55,122.23,123.49,26757.0,122.41,123.55,122.23,123.49,26757.0
2017-04-12 10:00:00,123.49,123.53,122.54,122.98,43789.0,123.49,123.53,122.54,122.98,43789.0
2017-04-12 10:30:00,122.94,123.3,121.5,121.5,66969.0,122.94,123.3,121.5,121.5,66969.0
2017-04-12 11:00:00,121.57,122.35,121.53,122.35,13846.0,121.57,122.35,121.53,122.35,13846.0
2017-04-12 11:30:00,122.25,122.25,121.31,121.76,20845.0,122.25,122.25,121.31,121.76,20845.0
2017-04-12 12:00:00,121.76,122.2,121.76,121.76,9200.0,121.76,122.2,121.76,121.76,9200.0
2017-04-12 12:30:00,121.87,122.19,121.83,122.08,7700.0,121.87,122.19,121.83,122.08,7700.0
2017-04-12 13:00:00,122.1,122.37,121.89,122.11,9589.0,122.1,122.37,121.89,122.11,9589.0
2017-04-12 13:30:00,122.16,122.75,122.03,122.74,11223.0,122.16,122.75,122.03,122.74,11223.0
2017-04-12 14:00:00,122.63,122.69,122.43,122.49,10400.0,122.63,122.69,122.43,122.49,10400.0
2017-04-12 14:30:00,122.57,122.82,122.32,122.64,13264.0,122.57,122.82,122.32,122.64,13264.0
2017-04-12 15:00:00,122.64,122.69,121.86,121.94,30359.0,122.64,122.69,121.86,121.94,30359.0
2017-04-12 15:30:00,121.99,122.17,121.87,121.95,54017.0,121.99,122.17,121.87,121.95,54017.0
2017-04-13 09:30:00,122.41,123.37,121.37,122.69,26060.0,122.41,123.37,121.37,122.69,26060.0
2017-04-13 10:00:00,122.47,122.84,122.14,122.25,18322.0,122.47,122.84,122.14,122.25,18322.0
2017-04-13 10:30:00,122.27,122.68,121.84,122.58,27765.0,122.27,122.68,121.84,122.58,27765.0
2017-04-13 11:00:00,122.65,122.69,121.95,122.32,12886.0,122.65,122.69,121.95,122.32,12886.0
2017-04-13 11:30:00,122.32,122.58,122.23,122.58,29201.0,122.32,122.58,122.23,122.58,29201.0
2017-04-13 12:00:00,122.64,122.65,122.19,122.5,11847.0,122.64,122.65,122.19,122.5,11847.0
2017-04-13 12:30:00,122.46,122.46,121.8,122.02,11467.0,122.46,122.46,121.8,122.02,11467.0
2017-04-13 13:00:00,121.98,122.18,121.75,122.11,9810.0,121.98,122.18,121.75,122.11,9810.0
2017-04-13 13:30:00,122.19,122.21,121.61,121.76,9669.0,122.19,122.21,121.61,121.76,9669.0
2017-04-13 14:00:00,121.74,122.32,121.74,122.19,12311.0,121.74,122.32,121.74,122.19,12311.0
2017-04-13 14:30:00,122.17,122.41,122.03,122.24,10734.0,122.17,122.41,122.03,122.24,10734.0
2017-04-13 15:00:00,122.26,122.26,121.82,121.9,10890.0,122.26,122.26,121.82,121.9,10890.0
2017-04-13 15:30:00,121.9,122.16,121.52,121.52,49782.0,121.9,122.16,121.52,121.52,49782.0
2017-04-17 09:30:00,121.69,122.0,120.5,121.68,20544.0,121.69,122.0,120.5,121.68,20544.0
2017-04-17 10:00:00,121.69,122.32,121.65,122.08,13553.0,121.69,122.32,121.65,122.08,13553.0
2017-04-17 10:30:00,122.08,122.47,121.77,122.4,11500.0,122.08,122.47,121.77,122.4,11500.0
2017-04-17 11:00:00,122.37,122.37,121.74,121.96,18090.0,122.37,122.37,121.74,121.96,18090.0
2017-04-17 11:30:00,122.07,122.22,121.94,122.19,5335.0,122.07,122.22,121.94,122.19,5335.0
2017-04-17 12:00:00,122.15,122.15,121.66,121.75,7235.0,122.15,122.15,121.66,121.75,7235.0
2017-04-17 12:30:00,121.8,122.25,121.76,121.95,5017.0,121.8,122.25,121.76,121.95,5017.0
2017-04-17 13:00:00,121.93,122.04,121.54,121.54,10044.0,121.93,122.04,121.54,121.54,10044.0
2017-04-17 13:30:00,121.58,121.84,121.5,121.84,10631.0,121.58,121.84,121.5,121.84,10631.0
2017-04-17 14:00:00,121.79,121.91,121.71,121.79,13598.0,121.79,121.91,121.71,121.79,13598.0
2017-04-17 14:30:00,121.76,121.86,121.12,121.25,17920.0,121.76,121.86,121.12,121.25,17920.0
2017-04-17 15:00:00,121.28,121.69,121.24,121.34,27634.0,121.28,121.69,121.24,121.34,27634.0
2017-04-17 15:30:00,121.41,121.5,121.01,121.22,86337.0,121.41,121.5,121.01,121.22,86337.0
2017-04-18 09:30:00,120.8,121.08,120.06,121.0,18770.0,120.8,121.08,120.06,121.0,18770.0
2017-04-18 10:00:00,121.08,121.41,120.1,120.25,24498.0,121.08,121.41,120.1,120.25,24498.0
2017-04-18 10:30:00,120.22,120.74,120.13,120.56,21011.0,120.22,120.74,120.13,120.56,21011.0
2017-04-18 11:00:00,120.44,120.58,120.11,120.57,18139.0,120.44,120.58,120.11,120.57,18139.0
2017-04-18 11:30:00,120.46,120.57,120.03,120.14,10842.0,120.46,120.57,120.03,120.14,10842.0
2017-04-18 12:00:00,120.01,120.2,119.54,119.54,37796.0,120.01,120.2,119.54,119.54,37796.0
2017-04-18 12:30:00,119.6,120.31,119.6,120.31,10486.0,119.6,120.31,119.6,120.31,10486.0
2017-04-18 13:00:00,120.25,120.67,120.14,120.67,6344.0,120.25,120.67,120.14,120.67,6344.0
2017-04-18 13:30:00,120.67,120.96,120.41,120.67,10520.0,120.67,120.96,120.41,120.67,10520.0
2017-04-18 14:00:00,120.74,121.03,120.69,120.82,7831.0,120.74,121.03,120.69,120.82,7831.0
2017-04-18 14:30:00,120.88,121.2,120.76,121.15,22992.0,120.88,121.2,120.76,121.15,22992.0
2017-04-18 15:00:00,121.21,121.31,120.83,121.24,10950.0,121.21,121.31,120.83,121.24,10950.0
2017-04-18 15:30:00,121.21,121.55,121.03,121.08,47428.0,121.21,121.55,121.03,121.08,47428.0
2017-04-19 09:30:00,121.56,122.03,121.12,122.03,23229.0,121.56,122.03,121.12,122.03,23229.0
2017-04-19 10:00:00,121.95,122.15,121.35,121.84,27639.0,121.95,122.15,121.35,121.84,27639.0
2017-04-19 10:30:00,121.78,121.94,121.51,121.64,18817.0,121.78,121.94,121.51,121.64,18817.0
2017-04-19 11:00:00,121.72,122.09,121.65,122.06,42423.0,121.72,122.09,121.65,122.06,42423.0
2017-04-19 11:30:00,122.04,122.1,121.48,121.65,22774.0,122.04,122.1,121.48,121.65,22774.0
2017-04-19 12:00:00,121.67,121.87,121.32,121.87,9221.0,121.67,121.87,121.32,121.87,9221.0
2017-04-19 12:30:00,121.9,122.19,121.69,122.08,76469.0,121.9,122.19,121.69,122.08,76469.0
2017-04-19 13:00:00,121.98,122.2,121.75,122.2,12200.0,121.98,122.2,121.75,122.2,12200.0
2017-04-19 13:30:00,122.16,122.22,121.8,121.9,12118.0,122.16,122.22,121.8,121.9,12118.0
2017-04-19 14:00:00,121.9,121.97,121.59,121.85,18753.0,121.9,121.97,121.59,121.85,18753.0
2017-04-19 14:30:00,121.78,121.87,121.24,121.24,19941.0,121.78,121.87,121.24,121.24,19941.0
2017-04-19 15:00:00,121.34,121.46,120.89,120.89,30202.0,121.34,121.46,120.89,120.89,30202.0
2017-04-19 15:30:00,120.88,121.02,120.63,120.79,79569.0,120.88,121.02,120.63,120.79,79569.0
2017-04-20 09:30:00,121.03,121.9,120.6,120.79,22329.0,121.03,121.9,120.6,120.79,22329.0
2017-04-20 10:00:00,120.79,121.27,120.55,120.95,17809.0,120.79,121.27,120.55,120.95,17809.0
2017-04-20 10:30:00,121.0,121.15,120.63,120.88,32040.0,121.0,121.15,120.63,120.88,32040.0
2017-04-20 11:00:00,120.88,121.53,120.81,121.07,26423.0,120.88,121.53,120.81,121.07,26423.0
2017-04-20 11:30:00,121.0,121.23,120.74,120.86,62418.0,121.0,121.23,120.74,120.86,62418.0
2017-04-20 12:00:00,121.0,121.75,120.9,121.09,21989.0,121.0,121.75,120.9,121.09,21989.0
2017-04-20 12:30:00,121.07,121.4,120.99,120.99,31761.0,121.07,121.4,120.99,120.99,31761.0
2017-04-20 13:00:00,121.0,121.09,120.78,120.88,28991.0,121.0,121.09,120.78,120.88,28991.0
2017-04-20 13:30:00,120.88,121.19,120.67,121.13,18144.0,120.88,121.19,120.67,121.13,18144.0
2017-04-20 14:00:00,121.13,121.63,120.89,121.63,46469.0,121.13,121.63,120.89,121.63,46469.0
2017-04-20 14:30:00,121.6,121.77,121.34,121.7,26115.0,121.6,121.77,121.34,121.7,26115.0
2017-04-20 15:00:00,121.73,121.73,121.19,121.26,41999.0,121.73,121.73,121.19,121.26,41999.0
2017-04-20 15:30:00,121.3,121.52,121.14,121.21,110943.0,121.3,121.52,121.14,121.21,110943.0
2017-04-21 09:30:00,121.33,121.9,120.37,120.72,151576.0,121.33,121.9,120.37,120.72,151576.0
2017-04-21 10:00:00,120.72,120.9,120.22,120.36,60766.0,120.72,120.9,120.22,120.36,60766.0
2017-04-21 10:30:00,120.5,121.89,120.5,121.13,163067.0,120.5,121.89,120.5,121.13,163067.0
2017-04-21 11:00:00,121.14,121.57,120.84,120.99,32186.0,121.14,121.57,120.84,120.99,32186.0
2017-04-21 11:30:00,120.91,121.11,120.66,120.76,37313.0,120.91,121.11,120.66,120.76,37313.0
2017-04-21 12:00:00,120.8,120.9,120.07,120.07,13100.0,120.8,120.9,120.07,120.07,13100.0
2017-04-21 12:30:00,120.07,120.58,120.06,120.47,9204.0,120.07,120.58,120.06,120.47,9204.0
2017-04-21 13:00:00,120.43,120.63,120.12,120.38,12900.0,120.43,120.63,120.12,120.38,12900.0
2017-04-21 13:30:00,120.36,120.64,120.09,120.63,9642.0,120.36,120.64,120.09,120.63,9642.0
2017-04-21 14:00:00,120.61,120.9,120.44,120.9,11692.0,120.61,120.9,120.44,120.9,11692.0
2017-04-21 14:30:00,120.94,121.07,120.65,120.91,12879.0,120.94,121.07,120.65,120.91,12879.0
2017-04-21 15:00:00,120.93,121.1,120.69,121.02,18117.0,120.93,121.1,120.69,121.02,18117.0
2017-04-21 15:30:00,120.99,121.18,120.87,120.88,110829.0,120.99,121.18,120.87,120.88,110829.0
2017-04-24 09:30:00,122.13,122.13,120.71,120.95,96680.0,122.13,122.13,120.71,120.95,96680.0
2017-04-24 10:00:00,121.0,121.62,120.62,121.5,51426.0,121.0,121.62,120.62,121.5,51426.0
2017-04-24 10:30:00,121.52,122.1,121.08,122.04,37071.0,121.52,122.1,121.08,122.04,37071.0
2017-04-24 11:00:00,122.21,122.38,121.93,122.07,105739.0,122.21,122.38,121.93,122.07,105739.0
2017-04-24 11:30:00,122.07,122.35,121.93,122.26,36243.0,122.07,122.35,121.93,122.26,36243.0
2017-04-24 12:00:00,122.3,122.83,122.11,122.47,48942.0,122.3,122.83,122.11,122.47,48942.0
2017-04-24 12:30:00,122.5,123.01,122.49,122.87,39758.0,122.5,123.01,122.49,122.87,39758.0
2017-04-24 13:00:00,122.9,123.09,122.72,122.87,19867.0,122.9,123.09,122.72,122.87,19867.0
2017-04-24 13:30:00,122.83,123.0,122.69,122.78,22110.0,122.83,123.0,122.69,122.78,22110.0
2017-04-24 14:00:00,122.75,122.93,122.52,122.72,40533.0,122.75,122.93,122.52,122.72,40533.0
2017-04-24 14:30:00,122.8,122.99,122.75,122.78,18253.0,122.8,122.99,122.75,122.78,18253.0
2017-04-24 15:00:00,122.8,123.02,122.62,122.62,46686.0,122.8,123.02,122.62,122.62,46686.0
2017-04-24 15:30:00,122.63,122.95,122.51,122.71,112768.0,122.63,122.95,122.51,122.71,112768.0
2017-04-25 09:30:00,123.6,123.7,122.21,123.07,49795.0,123.6,123.7,122.21,123.07,49795.0
2017-04-25 10:00:00,122.93,123.25,122.82,123.0,31782.0,122.93,123.25,122.82,123.0,31782.0
2017-04-25 10:30:00,123.06,123.09,122.68,123.05,18725.0,123.06,123.09,122.68,123.05,18725.0
2017-04-25 11:00:00,123.07,123.07,122.61,122.71,25443.0,123.07,123.07,122.61,122.71,25443.0
2017-04-25 11:30:00,122.71,122.9,122.37,122.58,15819.0,122.71,122.9,122.37,122.58,15819.0
2017-04-25 12:00:00,122.53,122.58,121.74,121.98,38748.0,122.53,122.58,121.74,121.98,38748.0
2017-04-25 12:30:00,122.0,122.12,121.51,121.94,25792.0,122.0,122.12,121.51,121.94,25792.0
2017-04-25 13:00:00,121.75,121.95,121.43,121.43,23767.0,121.75,121.95,121.43,121.43,23767.0
2017-04-25 13:30:00,121.48,121.52,121.0,121.05,24676.0,121.48,121.52,121.0,121.05,24676.0
2017-04-25 14:00:00,121.14,121.62,121.06,121.59,26785.0,121.14,121.62,121.06,121.59,26785.0
2017-04-25 14:30:00,121.62,121.88,121.6,121.61,38231.0,121.62,121.88,121.6,121.61,38231.0
2017-04-25 15:00:00,121.62,122.07,121.62,121.9,40276.0,121.62,122.07,121.62,121.9,40276.0
2017-04-25 15:30:00,121.92,122.08,121.57,121.77,108905.0,121.92,122.08,121.57,121.77,108905.0
2017-04-26 09:30:00,116.0,119.32,112.01,119.15,262972.0,116.0,119.32,112.01,119.15,262972.0
2017-04-26 10:00:00,119.1,121.32,118.78,119.67,88279.0,119.1,121.32,118.78,119.67,88279.0
2017-04-26 10:30:00,119.69,120.12,118.02,118.09,49363.0,119.69,120.12,118.02,118.09,49363.0
2017-04-26 11:00:00,118.23,119.04,117.24,117.98,49668.0,118.23,119.04,117.24,117.98,49668.0
2017-04-26 11:30:00,117.99,118.88,117.85,118.59,59154.0,117.99,118.88,117.85,118.59,59154.0
2017-04-26 12:00:00,118.6,119.06,118.6,118.96,36457.0,118.6,119.06,118.6,118.96,36457.0
2017-04-26 12:30:00,119.0,119.47,118.74,119.07,57678.0,119.0,119.47,118.74,119.07,57678.0
2017-04-26 13:00:00,119.01,119.26,118.3,118.57,42346.0,119.01,119.26,118.3,118.57,42346.0
2017-04-26 13:30:00,118.41,120.19,118.26,119.79,50927.0,118.41,120.19,118.26,119.79,50927.0
2017-04-26 14:00:00,119.91,119.96,119.29,119.3,47098.0,119.91,119.96,119.29,119.3,47098.0
2017-04-26 14:30:00,119.28,119.6,119.06,119.45,67841.0,119.28,119.6,119.06,119.45,67841.0
2017-04-26 15:00:00,119.42,119.97,117.63,119.74,146329.0,119.42,119.97,117.63,119.74,146329.0
2017-04-26 15:30:00,119.74,120.24,119.61,119.99,196971.0,119.74,120.24,119.61,119.99,196971.0
2017-04-27 09:30:00,120.72,121.26,119.8,120.89,155057.0,120.72,121.26,119.8,120.89,155057.0
2017-04-27 10:00:00,121.0,121.08,120.76,120.76,37690.0,121.0,121.08,120.76,120.76,37690.0
2017-04-27 10:30:00,120.88,121.04,120.5,120.65,28303.0,120.88,121.04,120.5,120.65,28303.0
2017-04-27 11:00:00,120.74,121.19,120.67,120.96,62956.0,120.74,121.19,120.67,120.96,62956.0
2017-04-27 11:30:00,120.91,121.05,120.61,120.98,74323.0,120.91,121.05,120.61,120.98,74323.0
2017-04-27 12:00:00,121.01,121.05,120.48,120.48,17033.0,121.01,121.05,120.48,120.48,17033.0
2017-04-27 12:30:00,120.43,120.84,120.4,120.84,15100.0,120.43,120.84,120.4,120.84,15100.0
2017-04-27 13:00:00,120.78,121.09,120.66,120.96,41652.0,120.78,121.09,120.66,120.96,41652.0
2017-04-27 13:30:00,120.96,121.01,120.73,120.89,19355.0,120.96,121.01,120.73,120.89,19355.0
2017-04-27 14:00:00,120.89,121.0,120.62,120.73,22020.0,120.89,121.0,120.62,120.73,22020.0
2017-04-27 14:30:00,120.74,120.81,120.33,120.73,41000.0,120.74,120.81,120.33,120.73,41000.0
2017-04-27 15:00:00,120.75,120.84,120.48,120.64,33935.0,120.75,120.84,120.48,120.64,33935.0
2017-04-27 15:30:00,120.67,120.74,120.42,120.45,94343.0,120.67,120.74,120.42,120.45,94343.0
2017-04-28 09:30:00,121.21,125.23,120.11,124.65,47103.0,121.21,125.23,120.11,124.65,47103.0
2017-04-28 10:00:00,124.65,125.52,124.5,125.17,72232.0,124.65,125.52,124.5,125.17,72232.0
2017-04-28 10:30:00,125.27,125.3,124.06,124.11,55296.0,125.27,125.3,124.06,124.11,55296.0
2017-04-28 11:00:00,124.14,125.12,124.13,125.12,40182.0,124.14,125.12,124.13,125.12,40182.0
2017-04-28 11:30:00,125.14,126.15,125.06,125.77,55754.0,125.14,126.15,125.06,125.77,55754.0
2017-04-28 12:00:00,125.77,126.06,125.37,125.87,48344.0,125.77,126.06,125.37,125.87,48344.0
2017-04-28 12:30:00,125.85,125.99,125.3,125.94,29348.0,125.85,125.99,125.3,125.94,29348.0
2017-04-28 13:00:00,125.95,125.99,125.7,125.96,21121.0,125.95,125.99,125.7,125.96,21121.0
2017-04-28 13:30:00,126.0,126.08,125.49,125.65,37176.0,126.0,126.08,125.49,125.65,37176.0
2017-04-28 14:00:00,125.63,125.9,125.51,125.52,18872.0,125.63,125.9,125.51,125.52,18872.0
2017-04-28 14:30:00,125.56,125.72,125.41,125.67,29458.0,125.56,125.72,125.41,125.67,29458.0
2017-04-28 15:00:00,125.67,125.95,125.29,125.39,32036.0,125.67,125.95,125.29,125.39,32036.0
2017-04-28 15:30:00,125.38,125.87,125.0,125.69,137470.0,125.38,125.87,125.0,125.69,137470.0
2017-05-01 09:30:00,125.7,125.75,124.6,124.67,28172.0,125.7,125.75,124.6,124.67,28172.0
2017-05-01 10:00:00,124.64,124.87,123.69,124.32,28147.0,124.64,124.87,123.69,124.32,28147.0
2017-05-01 10:30:00,124.37,124.44,123.07,123.15,35143.0,124.37,124.44,123.07,123.15,35143.0
2017-05-01 11:00:00,123.06,123.16,122.62,122.68,22613.0,123.06,123.16,122.62,122.68,22613.0
2017-05-01 11:30:00,122.67,122.95,122.52,122.76,16088.0,122.67,122.95,122.52,122.76,16088.0
2017-05-01 12:00:00,122.69,122.71,122.39,122.65,18234.0,122.69,122.71,122.39,122.65,18234.0
2017-05-01 12:30:00,122.6,122.64,122.02,122.24,17203.0,122.6,122.64,122.02,122.24,17203.0
2017-05-01 13:00:00,122.28,122.6,122.24,122.49,16535.0,122.28,122.6,122.24,122.49,16535.0
2017-05-01 13:30:00,122.5,122.97,122.42,122.72,19050.0,122.5,122.97,122.42,122.72,19050.0
2017-05-01 14:00:00,122.8,122.84,122.33,122.75,20042.0,122.8,122.84,122.33,122.75,20042.0
2017-05-01 14:30:00,122.76,123.07,122.74,122.95,17207.0,122.76,123.07,122.74,122.95,17207.0
2017-05-01 15:00:00,122.95,123.24,122.73,123.15,25114.0,122.95,123.24,122.73,123.15,25114.0
2017-05-01 15:30:00,123.08,123.14,122.86,122.99,79324.0,123.08,123.14,122.86,122.99,79324.0
2017-05-02 09:30:00,123.25,124.44,123.05,123.1,19206.0,123.25,124.44,123.05,123.1,19206.0
2017-05-02 10:00:00,123.02,123.03,122.2,122.7,20685.0,123.02,123.03,122.2,122.7,20685.0
2017-05-02 10:30:00,122.74,122.92,121.64,121.81,30549.0,122.74,122.92,121.64,121.81,30549.0
2017-05-02 11:00:00,121.88,122.03,121.34,121.74,25966.0,121.88,122.03,121.34,121.74,25966.0
2017-05-02 11:30:00,121.7,122.33,121.63,122.19,18565.0,121.7,122.33,121.63,122.19,18565.0
2017-05-02 12:00:00,122.25,122.26,121.93,122.09,21521.0,122.25,122.26,121.93,122.09,21521.0
2017-05-02 12:30:00,122.01,122.29,121.61,121.67,37369.0,122.01,122.29,121.61,121.67,37369.0
2017-05-02 13:00:00,121.68,121.7,121.05,121.06,23859.0,121.68,121.7,121.05,121.06,23859.0
2017-05-02 13:30:00,121.03,121.27,120.74,121.17,34221.0,121.03,121.27,120.74,121.17,34221.0
2017-05-02 14:00:00,121.22,121.74,121.14,121.42,35410.0,121.22,121.74,121.14,121.42,35410.0
2017-05-02 14:30:00,121.41,121.61,120.47,120.66,42857.0,121.41,121.61,120.47,120.66,42857.0
2017-05-02 15:00:00,120.71,121.04,120.12,120.13,48858.0,120.71,121.04,120.12,120.13,48858.0
2017-05-02 15:30:00,120.06,121.4,120.06,121.23,115965.0,120.06,121.4,120.06,121.23,115965.0
2017-05-03 09:30:00,121.22,121.58,120.68,120.96,15541.0,121.22,121.58,120.68,120.96,15541.0
2017-05-03 10:00:00,120.95,121.59,120.42,121.36,24418.0,120.95,121.59,120.42,121.36,24418.0
2017-05-03 10:30:00,121.53,121.8,120.99,120.99,14654.0,121.53,121.8,120.99,120.99,14654.0
2017-05-03 11:00:00,121.0,122.1,121.0,121.8,15050.0,121.0,122.1,121.0,121.8,15050.0
2017-05-03 11:30:00,121.8,122.06,121.43,121.6,12547.0,121.8,122.06,121.43,121.6,12547.0
2017-05-03 12:00:00,121.54,121.73,121.33,121.5,8700.0,121.54,121.73,121.33,121.5,8700.0
2017-05-03 12:30:00,121.53,121.53,121.21,121.34,10640.0,121.53,121.53,121.21,121.34,10640.0
2017-05-03 13:00:00,121.45,121.83,121.35,121.73,9597.0,121.45,121.83,121.35,121.73,9597.0
2017-05-03 13:30:00,121.79,121.95,121.23,121.44,14000.0,121.79,121.95,121.23,121.44,14000.0
2017-05-03 14:00:00,121.41,121.73,121.15,121.39,18375.0,121.41,121.73,121.15,121.39,18375.0
2017-05-03 14:30:00,121.4,121.41,121.13,121.19,18624.0,121.4,121.41,121.13,121.19,18624.0
2017-05-03 15:00:00,121.19,121.61,121.15,121.44,21995.0,121.19,121.61,121.15,121.44,21995.0
2017-05-03 15:30:00,121.42,122.47,121.42,122.16,70239.0,121.42,122.47,121.42,122.16,70239.0
2017-05-04 09:30:00,122.79,123.58,121.22,121.22,16988.0,122.79,123.58,121.22,121.22,16988.0
2017-05-04 10:00:00,121.24,122.11,121.23,121.73,18804.0,121.24,122.11,121.23,121.73,18804.0
2017-05-04 10:30:00,121.8,122.6,121.71,122.29,27522.0,121.8,122.6,121.71,122.29,27522.0
2017-05-04 11:00:00,122.36,122.64,122.22,122.51,15164.0,122.36,122.64,122.22,122.51,15164.0
2017-05-04 11:30:00,122.54,122.96,122.33,122.56,21666.0,122.54,122.96,122.33,122.56,21666.0
2017-05-04 12:00:00,122.52,122.78,122.31,122.31,26773.0,122.52,122.78,122.31,122.31,26773.0
2017-05-04 12:30:00,122.31,122.6,121.74,122.0,14594.0,122.31,122.6,121.74,122.0,14594.0
2017-05-04 13:00:00,122.14,122.45,122.07,122.07,14000.0,122.14,122.45,122.07,122.07,14000.0
2017-05-04 13:30:00,122.27,122.36,122.01,122.23,10300.0,122.27,122.36,122.01,122.23,10300.0
2017-05-04 14:00:00,122.26,122.35,121.79,122.11,12143.0,122.26,122.35,121.79,122.11,12143.0
2017-05-04 14:30:00,122.12,122.36,121.89,122.33,11108.0,122.12,122.36,121.89,122.33,11108.0
2017-05-04 15:00:00,122.26,122.6,121.83,121.99,17077.0,122.26,122.6,121.83,121.99,17077.0
2017-05-04 15:30:00,122.05,122.43,122.0,122.31,35409.0,122.05,122.43,122.0,122.31,35409.0
2017-05-05 09:30:00,122.59,122.8,120.81,121.68,67528.0,122.59,122.8,120.81,121.68,67528.0
2017-05-05 10:00:00,121.71,121.77,121.2,121.24,14280.0,121.71,121.77,121.2,121.24,14280.0
2017-05-05 10:30:00,121.24,121.69,120.83,121.63,17925.0,121.24,121.69,120.83,121.63,17925.0
2017-05-05 11:00:00,121.58,121.75,121.34,121.66,22123.0,121.58,121.75,121.34,121.66,22123.0
2017-05-05 11:30:00,121.66,122.39,121.61,121.83,18538.0,121.66,122.39,121.61,121.83,18538.0
2017-05-05 12:00:00,121.81,122.48,121.76,122.38,21293.0,121.81,122.48,121.76,122.38,21293.0
2017-05-05 12:30:00,122.31,122.48,122.08,122.2,18400.0,122.31,122.48,122.08,122.2,18400.0
2017-05-05 13:00:00,122.28,122.42,122.09,122.29,15026.0,122.28,122.42,122.09,122.29,15026.0
2017-05-05 13:30:00,122.32,122.4,122.15,122.22,9401.0,122.32,122.4,122.15,122.22,9401.0
2017-05-05 14:00:00,122.16,122.43,122.08,122.17,50692.0,122.16,122.43,122.08,122.17,50692.0
2017-05-05 14:30:00,122.15,122.35,121.9,122.18,42369.0,122.15,122.35,121.9,122.18,42369.0
2017-05-05 15:00:00,122.14,122.46,121.97,122.26,20516.0,122.14,122.46,121.97,122.26,20516.0
2017-05-05 15:30:00,122.2,122.95,122.2,122.79,62634.0,122.2,122.95,122.2,122.79,62634.0
2017-05-08 09:30:00,123.22,123.87,122.07,122.32,25268.0,123.22,123.87,122.07,122.32,25268.0
2017-05-08 10:00:00,122.32,122.52,121.87,122.16,15725.0,122.32,122.52,121.87,122.16,15725.0
2017-05-08 10:30:00,122.2,122.89,121.93,122.1,26076.0,122.2,122.89,121.93,122.1,26076.0
2017-05-08 11:00:00,122.11,122.39,121.82,122.02,23604.0,122.11,122.39,121.82,122.02,23604.0
2017-05-08 11:30:00,121.97,122.05,121.76,121.92,13700.0,121.97,122.05,121.76,121.92,13700.0
2017-05-08 12:00:00,121.99,122.19,121.78,121.95,10736.0,121.99,122.19,121.78,121.95,10736.0
2017-05-08 12:30:00,121.93,122.43,121.92,122.09,49468.0,121.93,122.43,121.92,122.09,49468.0
2017-05-08 13:00:00,122.06,122.11,121.65,121.94,12434.0,122.06,122.11,121.65,121.94,12434.0
2017-05-08 13:30:00,121.94,122.01,121.79,121.95,5711.0,121.94,122.01,121.79,121.95,5711.0
2017-05-08 14:00:00,122.0,122.25,121.85,121.98,9009.0,122.0,122.25,121.85,121.98,9009.0
2017-05-08 14:30:00,122.01,122.27,121.83,121.99,10194.0,122.01,122.27,121.83,121.99,10194.0
2017-05-08 15:00:00,122.04,122.33,121.73,122.25,23482.0,122.04,122.33,121.73,122.25,23482.0
2017-05-08 15:30:00,122.15,122.47,121.83,122.24,52020.0,122.15,122.47,121.83,122.24,52020.0
2017-05-09 09:30:00,122.66,124.01,122.11,123.48,71614.0,122.66,124.01,122.11,123.48,71614.0
2017-05-09 10:00:00,123.67,124.61,123.49,124.11,31334.0,123.67,124.61,123.49,124.11,31334.0
2017-05-09 10:30:00,124.03,124.15,123.78,123.87,23363.0,124.03,124.15,123.78,123.87,23363.0
2017-05-09 11:00:00,123.94,125.16,123.92,124.87,34853.0,123.94,125.16,123.92,124.87,34853.0
2017-05-09 11:30:00,124.86,125.63,124.5,124.83,15993.0,124.86,125.63,124.5,124.83,15993.0
2017-05-09 12:00:00,124.82,125.13,124.52,124.52,10605.0,124.82,125.13,124.52,124.52,10605.0
2017-05-09 12:30:00,124.54,125.0,124.53,124.79,12057.0,124.54,125.0,124.53,124.79,12057.0
2017-05-09 13:00:00,124.75,124.89,124.15,124.38,11703.0,124.75,124.89,124.15,124.38,11703.0
2017-05-09 13:30:00,124.41,124.5,124.13,124.17,8200.0,124.41,124.5,124.13,124.17,8200.0
2017-05-09 14:00:00,124.23,124.31,124.08,124.08,12501.0,124.23,124.31,124.08,124.08,12501.0
2017-05-09 14:30:00,124.07,124.28,123.95,124.2,17461.0,124.07,124.28,123.95,124.2,17461.0
2017-05-09 15:00:00,124.19,125.11,124.18,125.01,26019.0,124.19,125.11,124.18,125.01,26019.0
2017-05-09 15:30:00,124.96,125.3,124.67,124.79,83631.0,124.96,125.3,124.67,124.79,83631.0
2017-05-10 09:30:00,125.1,125.47,123.36,124.5,25203.0,125.1,125.47,123.36,124.5,25203.0
2017-05-10 10:00:00,124.72,125.1,123.28,123.62,19790.0,124.72,125.1,123.28,123.62,19790.0
2017-05-10 10:30:00,123.42,123.92,123.14,123.31,22196.0,123.42,123.92,123.14,123.31,22196.0
2017-05-10 11:00:00,123.28,123.28,122.59,122.86,19709.0,123.28,123.28,122.59,122.86,19709.0
2017-05-10 11:30:00,122.9,123.01,122.63,123.01,30074.0,122.9,123.01,122.63,123.01,30074.0
2017-05-10 12:00:00,122.94,123.04,122.7,122.87,15055.0,122.94,123.04,122.7,122.87,15055.0
2017-05-10 12:30:00,122.8,123.25,122.72,122.94,12304.0,122.8,123.25,122.72,122.94,12304.0
2017-05-10 13:00:00,122.97,123.21,122.86,123.14,16605.0,122.97,123.21,122.86,123.14,16605.0
2017-05-10 13:30:00,123.22,123.29,123.04,123.07,12730.0,123.22,123.29,123.04,123.07,12730.0
2017-05-10 14:00:00,123.04,123.3,122.92,123.21,19686.0,123.04,123.3,122.92,123.21,19686.0
2017-05-10 14:30:00,123.26,123.33,122.84,123.3,21802.0,123.26,123.33,122.84,123.3,21802.0
2017-05-10 15:00:00,123.26,123.45,122.62,123.29,53887.0,123.26,123.45,122.62,123.29,53887.0
2017-05-10 15:30:00,123.34,123.65,123.11,123.47,91244.0,123.34,123.65,123.11,123.47,91244.0
2017-05-11 09:30:00,123.09,124.6,121.52,121.52,11908.0,123.09,124.6,121.52,121.52,11908.0
2017-05-11 10:00:00,121.69,121.88,121.04,121.05,26798.0,121.69,121.88,121.04,121.05,26798.0
2017-05-11 10:30:00,121.04,121.77,120.95,121.77,19550.0,121.04,121.77,120.95,121.77,19550.0
2017-05-11 11:00:00,121.71,122.0,121.7,121.96,25118.0,121.71,122.0,121.7,121.96,25118.0
2017-05-11 11:30:00,121.93,122.15,121.8,121.96,14469.0,121.93,122.15,121.8,121.96,14469.0
2017-05-11 12:00:00,121.9,122.25,121.83,121.96,25763.0,121.9,122.25,121.83,121.96,25763.0
2017-05-11 12:30:00,121.95,122.08,121.85,121.92,7300.0,121.95,122.08,121.85,121.92,7300.0
2017-05-11 13:00:00,121.86,122.09,121.77,121.9,9600.0,121.86,122.09,121.77,121.9,9600.0
2017-05-11 13:30:00,121.94,122.06,121.79,122.0,6731.0,121.94,122.06,121.79,122.0,6731.0
2017-05-11 14:00:00,121.95,122.74,121.95,122.65,25172.0,121.95,122.74,121.95,122.65,25172.0
2017-05-11 14:30:00,122.62,122.77,122.15,122.15,11635.0,122.62,122.77,122.15,122.15,11635.0
2017-05-11 15:00:00,122.24,122.47,121.97,122.09,17352.0,122.24,122.47,121.97,122.09,17352.0
2017-05-11 15:30:00,122.19,122.46,121.91,122.25,90995.0,122.19,122.46,121.91,122.25,90995.0
2017-05-12 09:30:00,122.47,123.81,121.63,123.14,26373.0,122.47,123.81,121.63,123.14,26373.0
2017-05-12 10:00:00,123.06,123.37,122.88,123.02,24479.0,123.06,123.37,122.88,123.02,24479.0
2017-05-12 10:30:00,123.03,123.19,122.58,122.98,12358.0,123.03,123.19,122.58,122.98,12358.0
2017-05-12 11:00:00,123.07,123.36,122.99,123.26,13000.0,123.07,123.36,122.99,123.26,13000.0
2017-05-12 11:30:00,123.2,123.28,122.73,123.04,25604.0,123.2,123.28,122.73,123.04,25604.0
2017-05-12 12:00:00,123.08,123.21,122.76,122.91,12649.0,123.08,123.21,122.76,122.91,12649.0
2017-05-12 12:30:00,122.91,122.99,122.65,122.8,10322.0,122.91,122.99,122.65,122.8,10322.0
2017-05-12 13:00:00,122.75,123.09,122.52,122.64,7850.0,122.75,123.09,122.52,122.64,7850.0
2017-05-12 13:30:00,122.68,123.23,122.62,123.01,12941.0,122.68,123.23,122.62,123.01,12941.0
2017-05-12 14:00:00,122.99,123.14,122.91,123.12,8228.0,122.99,123.14,122.91,123.12,8228.0
2017-05-12 14:30:00,123.12,123.18,122.96,123.03,14600.0,123.12,123.18,122.96,123.03,14600.0
2017-05-12 15:00:00,123.04,123.09,122.45,122.57,16509.0,123.04,123.09,122.45,122.57,16509.0
2017-05-12 15:30:00,122.59,123.29,122.48,123.18,62378.0,122.59,123.29,122.48,123.18,62378.0
2017-05-15 09:30:00,122.94,124.0,122.51,123.57,41501.0,122.94,124.0,122.51,123.57,41501.0
2017-05-15 10:00:00,123.51,124.43,123.17,123.51,40474.0,123.51,124.43,123.17,123.51,40474.0
2017-05-15 10:30:00,123.54,123.95,123.17,123.87,41733.0,123.54,123.95,123.17,123.87,41733.0
2017-05-15 11:00:00,123.97,124.1,123.62,123.8,10200.0,123.97,124.1,123.62,123.8,10200.0
2017-05-15 11:30:00,123.8,123.93,123.56,123.59,12892.0,123.8,123.93,123.56,123.59,12892.0
2017-05-15 12:00:00,123.62,123.69,123.38,123.55,8808.0,123.62,123.69,123.38,123.55,8808.0
2017-05-15 12:30:00,123.59,123.68,123.41,123.53,7450.0,123.59,123.68,123.41,123.53,7450.0
2017-05-15 13:00:00,123.59,123.68,123.31,123.52,9935.0,123.59,123.68,123.31,123.52,9935.0
2017-05-15 13:30:00,123.45,123.54,123.17,123.36,7300.0,123.45,123.54,123.17,123.36,7300.0
2017-05-15 14:00:00,123.34,123.34,122.61,122.86,29567.0,123.34,123.34,122.61,122.86,29567.0
2017-05-15 14:30:00,122.85,123.03,122.55,122.76,30723.0,122.85,123.03,122.55,122.76,30723.0
2017-05-15 15:00:00,122.86,123.23,122.69,123.17,14595.0,122.86,123.23,122.69,123.17,14595.0
2017-05-15 15:30:00,123.13,123.36,123.0,123.05,42078.0,123.13,123.36,123.0,123.05,42078.0
2017-05-16 09:30:00,122.83,123.94,122.22,123.58,26884.0,122.83,123.94,122.22,123.58,26884.0
2017-05-16 10:00:00,123.51,123.66,122.22,122.24,17435.0,123.51,123.66,122.22,122.24,17435.0
2017-05-16 10:30:00,122.33,122.58,121.8,121.8,20023.0,122.33,122.58,121.8,121.8,20023.0
2017-05-16 11:00:00,121.82,122.37,121.82,122.07,8600.0,121.82,122.37,121.82,122.07,8600.0
2017-05-16 11:30:00,122.05,122.33,121.88,122.03,28225.0,122.05,122.33,121.88,122.03,28225.0
2017-05-16 12:00:00,122.14,122.42,122.0,122.39,26101.0,122.14,122.42,122.0,122.39,26101.0
2017-05-16 12:30:00,122.42,122.76,122.1,122.63,15399.0,122.42,122.76,122.1,122.63,15399.0
2017-05-16 13:00:00,122.58,122.75,122.45,122.5,11576.0,122.58,122.75,122.45,122.5,11576.0
2017-05-16 13:30:00,122.41,122.55,122.22,122.29,8531.0,122.41,122.55,122.22,122.29,8531.0
2017-05-16 14:00:00,122.23,122.36,122.11,122.35,12640.0,122.23,122.36,122.11,122.35,12640.0
2017-05-16 14:30:00,122.35,122.71,122.22,122.31,22727.0,122.35,122.71,122.22,122.31,22727.0
2017-05-16 15:00:00,122.31,122.85,122.25,122.85,19977.0,122.31,122.85,122.25,122.85,19977.0
2017-05-16 15:30:00,122.85,123.3,122.8,122.82,58842.0,122.85,123.3,122.8,122.82,58842.0
2017-05-17 09:30:00,121.32,123.31,121.3,121.3,30142.0,121.32,123.31,121.3,121.3,30142.0
2017-05-17 10:00:00,121.33,121.52,120.76,121.1,14878.0,121.33,121.52,120.76,121.1,14878.0
2017-05-17 10:30:00,121.16,121.69,120.99,121.69,18013.0,121.16,121.69,120.99,121.69,18013.0
2017-05-17 11:00:00,121.51,121.55,120.99,121.24,21999.0,121.51,121.55,120.99,121.24,21999.0
2017-05-17 11:30:00,121.33,121.54,121.06,121.3,7693.0,121.33,121.54,121.06,121.3,7693.0
2017-05-17 12:00:00,121.26,121.3,120.92,121.1,9985.0,121.26,121.3,120.92,121.1,9985.0
2017-05-17 12:30:00,121.14,121.21,120.76,121.12,11178.0,121.14,121.21,120.76,121.12,11178.0
2017-05-17 13:00:00,121.24,121.29,120.96,121.17,8100.0,121.24,121.29,120.96,121.17,8100.0
2017-05-17 13:30:00,121.21,121.27,121.0,121.26,14363.0,121.21,121.27,121.0,121.26,14363.0
2017-05-17 14:00:00,121.28,121.43,121.0,121.13,10712.0,121.28,121.43,121.0,121.13,10712.0
2017-05-17 14:30:00,121.2,121.39,120.9,121.25,29445.0,121.2,121.39,120.9,121.25,29445.0
2017-05-17 15:00:00,121.12,121.72,121.0,121.34,24160.0,121.12,121.72,121.0,121.34,24160.0
2017-05-17 15:30:00,121.37,121.5,120.8,120.92,43638.0,121.37,121.5,120.8,120.92,43638.0
2017-05-18 09:30:00,120.01,121.58,120.01,121.37,65333.0,120.01,121.58,120.01,121.37,65333.0
2017-05-18 10:00:00,121.36,121.91,120.91,121.55,14040.0,121.36,121.91,120.91,121.55,14040.0
2017-05-18 10:30:00,121.48,121.9,120.17,120.28,41417.0,121.48,121.9,120.17,120.28,41417.0
2017-05-18 11:00:00,120.27,121.11,120.15,120.73,35147.0,120.27,121.11,120.15,120.73,35147.0
2017-05-18 11:30:00,120.8,121.01,120.37,120.37,11559.0,120.8,121.01,120.37,120.37,11559.0
2017-05-18 12:00:00,120.48,120.58,119.59,119.78,26002.0,120.48,120.58,119.59,119.78,26002.0
2017-05-18 12:30:00,119.8,120.13,119.7,120.13,12145.0,119.8,120.13,119.7,120.13,12145.0
2017-05-18 13:00:00,120.21,120.37,119.82,120.37,6100.0,120.21,120.37,119.82,120.37,6100.0
2017-05-18 13:30:00,120.22,120.55,119.96,120.43,14208.0,120.22,120.55,119.96,120.43,14208.0
2017-05-18 14:00:00,120.56,121.01,120.5,121.01,9843.0,120.56,121.01,120.5,121.01,9843.0
2017-05-18 14:30:00,121.01,121.15,120.33,120.35,15404.0,121.01,121.15,120.33,120.35,15404.0
2017-05-18 15:00:00,120.38,120.84,120.31,120.58,17000.0,120.38,120.84,120.31,120.58,17000.0
2017-05-18 15:30:00,120.62,121.44,120.52,121.19,77925.0,120.62,121.44,120.52,121.19,77925.0
2017-05-19 09:30:00,121.33,122.26,121.19,121.66,22102.0,121.33,122.26,121.19,121.66,22102.0
2017-05-19 10:00:00,121.61,122.16,121.15,121.82,14596.0,121.61,122.16,121.15,121.82,14596.0
2017-05-19 10:30:00,121.83,122.21,121.7,122.16,9380.0,121.83,122.21,121.7,122.16,9380.0
2017-05-19 11:00:00,122.06,122.57,122.04,122.25,23092.0,122.06,122.57,122.04,122.25,23092.0
2017-05-19 11:30:00,122.24,122.77,122.2,122.77,9800.0,122.24,122.77,122.2,122.77,9800.0
2017-05-19 12:00:00,122.95,122.95,122.55,122.84,9400.0,122.95,122.95,122.55,122.84,9400.0
2017-05-19 12:30:00,122.85,123.14,122.56,122.56,12482.0,122.85,123.14,122.56,122.56,12482.0
2017-05-19 13:00:00,122.7,122.78,122.58,122.61,4758.0,122.7,122.78,122.58,122.61,4758.0
2017-05-19 13:30:00,122.59,122.61,122.25,122.33,6468.0,122.59,122.61,122.25,122.33,6468.0
2017-05-19 14:00:00,122.32,122.44,122.22,122.3,10916.0,122.32,122.44,122.22,122.3,10916.0
2017-05-19 14:30:00,122.34,122.43,122.21,122.22,7969.0,122.34,122.43,122.21,122.22,7969.0
2017-05-19 15:00:00,122.16,122.16,121.46,121.5,17848.0,122.16,122.16,121.46,121.5,17848.0
2017-05-19 15:30:00,121.52,121.89,121.27,121.64,51213.0,121.52,121.89,121.27,121.64,51213.0
2017-05-22 09:30:00,122.31,123.5,122.1,122.26,42159.0,122.31,123.5,122.1,122.26,42159.0
2017-05-22 10:00:00,122.33,122.46,121.42,121.98,33052.0,122.33,122.46,121.42,121.98,33052.0
2017-05-22 10:30:00,121.92,122.57,121.62,122.04,24282.0,121.92,122.57,121.62,122.04,24282.0
2017-05-22 11:00:00,121.97,122.07,121.32,121.44,13029.0,121.97,122.07,121.32,121.44,13029.0
2017-05-22 11:30:00,121.46,121.68,121.17,121.63,9914.0,121.46,121.68,121.17,121.63,9914.0
2017-05-22 12:00:00,121.61,122.04,121.56,121.95,8535.0,121.61,122.04,121.56,121.95,8535.0
2017-05-22 12:30:00,121.88,122.05,121.83,121.93,10689.0,121.88,122.05,121.83,121.93,10689.0
2017-05-22 13:00:00,121.91,122.22,121.88,122.17,19431.0,121.91,122.22,121.88,122.17,19431.0
2017-05-22 13:30:00,122.22,122.3,121.74,121.74,26968.0,122.22,122.3,121.74,121.74,26968.0
2017-05-22 14:00:00,121.73,122.18,121.36,122.06,16459.0,121.73,122.18,121.36,122.06,16459.0
2017-05-22 14:30:00,122.16,122.45,122.09,122.34,10480.0,122.16,122.45,122.09,122.34,10480.0
2017-05-22 15:00:00,122.33,122.54,122.13,122.34,14279.0,122.33,122.54,122.13,122.34,14279.0
2017-05-22 15:30:00,122.37,122.63,122.28,122.58,45622.0,122.37,122.63,122.28,122.58,45622.0
2017-05-23 09:30:00,122.55,122.55,121.79,122.01,12320.0,122.55,122.55,121.79,122.01,12320.0
2017-05-23 10:00:00,121.9,122.18,120.5,120.86,24798.0,121.9,122.18,120.5,120.86,24798.0
2017-05-23 10:30:00,120.75,121.11,120.68,120.97,12308.0,120.75,121.11,120.68,120.97,12308.0
2017-05-23 11:00:00,120.92,121.27,120.92,121.04,7519.0,120.92,121.27,120.92,121.04,7519.0
2017-05-23 11:30:00,121.1,121.57,120.91,121.26,25355.0,121.1,121.57,120.91,121.26,25355.0
2017-05-23 12:00:00,121.26,121.26,120.96,121.07,5000.0,121.26,121.26,120.96,121.07,5000.0
2017-05-23 12:30:00,121.0,121.45,121.0,121.27,8200.0,121.0,121.45,121.0,121.27,8200.0
2017-05-23 13:00:00,121.19,121.29,121.01,121.24,9260.0,121.19,121.29,121.01,121.24,9260.0
2017-05-23 13:30:00,121.32,121.32,121.0,121.16,4961.0,121.32,121.32,121.0,121.16,4961.0
2017-05-23 14:00:00,121.17,121.32,121.0,121.16,10216.0,121.17,121.32,121.0,121.16,10216.0
2017-05-23 14:30:00,121.15,121.26,120.95,121.08,10842.0,121.15,121.26,120.95,121.08,10842.0
2017-05-23 15:00:00,121.1,121.36,121.04,121.13,13577.0,121.1,121.36,121.04,121.13,13577.0
2017-05-23 15:30:00,121.14,121.56,121.02,121.45,44837.0,121.14,121.56,121.02,121.45,44837.0
2017-05-24 09:30:00,121.35,121.45,120.58,121.0,13208.0,121.35,121.45,120.58,121.0,13208.0
2017-05-24 10:00:00,121.0,121.21,120.52,121.09,19207.0,121.0,121.21,120.52,121.09,19207.0
2017-05-24 10:30:00,121.18,121.36,120.49,120.81,13753.0,121.18,121.36,120.49,120.81,13753.0
2017-05-24 11:00:00,120.85,120.85,120.46,120.75,14792.0,120.85,120.85,120.46,120.75,14792.0
2017-05-24 11:30:00,120.72,121.17,120.68,121.03,12891.0,120.72,121.17,120.68,121.03,12891.0
2017-05-24 12:00:00,121.06,121.46,121.03,121.42,14306.0,121.06,121.46,121.03,121.42,14306.0
2017-05-24 12:30:00,121.49,121.94,121.2,121.26,11855.0,121.49,121.94,121.2,121.26,11855.0
2017-05-24 13:00:00,121.3,121.84,121.03,121.14,20376.0,121.3,121.84,121.03,121.14,20376.0
2017-05-24 13:30:00,121.16,121.88,121.13,121.63,9847.0,121.16,121.88,121.13,121.63,9847.0
2017-05-24 14:00:00,121.72,121.77,121.26,121.55,19858.0,121.72,121.77,121.26,121.55,19858.0
2017-05-24 14:30:00,121.48,121.73,121.32,121.71,9863.0,121.48,121.73,121.32,121.71,9863.0
2017-05-24 15:00:00,121.73,121.81,121.37,121.56,18921.0,121.73,121.81,121.37,121.56,18921.0
2017-05-24 15:30:00,121.56,121.58,120.97,121.0,58143.0,121.56,121.58,120.97,121.0,58143.0
2017-05-25 09:30:00,121.0,121.67,120.25,120.53,17794.0,121.0,121.67,120.25,120.53,17794.0
2017-05-25 10:00:00,120.49,120.49,118.9,119.7,34479.0,120.49,120.49,118.9,119.7,34479.0
2017-05-25 10:30:00,119.71,119.91,119.37,119.38,40243.0,119.71,119.91,119.37,119.38,40243.0
2017-05-25 11:00:00,119.46,119.67,119.18,119.22,12589.0,119.46,119.67,119.18,119.22,12589.0
2017-05-25 11:30:00,119.27,119.31,118.69,119.27,26768.0,119.27,119.31,118.69,119.27,26768.0
2017-05-25 12:00:00,119.27,119.64,119.26,119.54,15182.0,119.27,119.64,119.26,119.54,15182.0
2017-05-25 12:30:00,119.54,119.54,119.09,119.25,11227.0,119.54,119.54,119.09,119.25,11227.0
2017-05-25 13:00:00,119.3,119.31,118.95,118.95,9656.0,119.3,119.31,118.95,118.95,9656.0
2017-05-25 13:30:00,118.94,119.08,118.76,118.95,12588.0,118.94,119.08,118.76,118.95,12588.0
2017-05-25 14:00:00,119.03,119.05,118.64,118.79,20006.0,119.03,119.05,118.64,118.79,20006.0
2017-05-25 14:30:00,118.77,118.95,118.48,118.95,22137.0,118.77,118.95,118.48,118.95,22137.0
2017-05-25 15:00:00,118.99,119.12,118.5,118.51,17649.0,118.99,119.12,118.5,118.51,17649.0
2017-05-25 15:30:00,118.52,118.54,118.06,118.35,72179.0,118.52,118.54,118.06,118.35,72179.0
2017-05-26 09:30:00,118.74,119.63,118.56,118.65,33841.0,118.74,119.63,118.56,118.65,33841.0
2017-05-26 10:00:00,118.83,120.38,118.76,120.03,75336.0,118.83,120.38,118.76,120.03,75336.0
2017-05-26 10:30:00,120.03,120.03,118.91,119.32,54877.0,120.03,120.03,118.91,119.32,54877.0
2017-05-26 11:00:00,119.25,119.63,119.1,119.39,18944.0,119.25,119.63,119.1,119.39,18944.0
2017-05-26 11:30:00,119.43,119.53,118.87,119.02,18875.0,119.43,119.53,118.87,119.02,18875.0
2017-05-26 12:00:00,118.9,119.2,118.68,119.2,16051.0,118.9,119.2,118.68,119.2,16051.0
2017-05-26 12:30:00,119.23,119.23,118.88,119.11,15928.0,119.23,119.23,118.88,119.11,15928.0
2017-05-26 13:00:00,119.07,119.54,119.02,119.45,34519.0,119.07,119.54,119.02,119.45,34519.0
2017-05-26 13:30:00,119.45,119.53,119.2,119.35,18390.0,119.45,119.53,119.2,119.35,18390.0
2017-05-26 14:00:00,119.32,119.58,119.32,119.43,12374.0,119.32,119.58,119.32,119.43,12374.0
2017-05-26 14:30:00,119.44,119.59,119.28,119.43,43305.0,119.44,119.59,119.28,119.43,43305.0
2017-05-26 15:00:00,119.4,119.52,119.2,119.42,28542.0,119.4,119.52,119.2,119.42,28542.0
2017-05-26 15:30:00,119.42,119.42,118.94,119.08,58504.0,119.42,119.42,118.94,119.08,58504.0
2017-05-30 09:30:00,119.2,119.95,118.24,119.22,26410.0,119.2,119.95,118.24,119.22,26410.0
2017-05-30 10:00:00,119.23,119.64,119.1,119.46,27512.0,119.23,119.64,119.1,119.46,27512.0
2017-05-30 10:30:00,119.4,120.12,119.39,120.08,14300.0,119.4,120.12,119.39,120.08,14300.0
2017-05-30 11:00:00,120.13,120.15,119.74,119.89,29774.0,120.13,120.15,119.74,119.89,29774.0
2017-05-30 11:30:00,119.87,120.19,119.58,119.87,22492.0,119.87,120.19,119.58,119.87,22492.0
2017-05-30 12:00:00,119.92,120.42,119.79,120.37,22991.0,119.92,120.42,119.79,120.37,22991.0
2017-05-30 12:30:00,120.33,120.42,120.15,120.42,11200.0,120.33,120.42,120.15,120.42,11200.0
2017-05-30 13:00:00,120.35,120.76,120.32,120.55,18070.0,120.35,120.76,120.32,120.55,18070.0
2017-05-30 13:30:00,120.53,120.71,119.74,119.79,45673.0,120.53,120.71,119.74,119.79,45673.0
2017-05-30 14:00:00,119.78,119.92,119.15,119.27,24721.0,119.78,119.92,119.15,119.27,24721.0
2017-05-30 14:30:00,119.29,119.45,118.79,118.88,21470.0,119.29,119.45,118.79,118.88,21470.0
2017-05-30 15:00:00,118.91,119.44,118.87,119.12,23180.0,118.91,119.44,118.87,119.12,23180.0
2017-05-30 15:30:00,119.13,119.23,118.86,118.93,63003.0,119.13,119.23,118.86,118.93,63003.0
2017-05-31 09:30:00,119.54,119.79,118.52,119.08,37902.0,119.54,119.79,118.52,119.08,37902.0
2017-05-31 10:00:00,119.0,119.6,118.86,118.95,23425.0,119.0,119.6,118.86,118.95,23425.0
2017-05-31 10:30:00,118.98,119.82,118.9,119.47,13176.0,118.98,119.82,118.9,119.47,13176.0
2017-05-31 11:00:00,119.66,120.68,119.66,120.09,24052.0,119.66,120.68,119.66,120.09,24052.0
2017-05-31 11:30:00,120.08,120.23,119.74,120.11,18988.0,120.08,120.23,119.74,120.11,18988.0
2017-05-31 12:00:00,120.11,120.34,119.76,119.86,11972.0,120.11,120.34,119.76,119.86,11972.0
2017-05-31 12:30:00,119.87,120.24,119.8,120.16,11694.0,119.87,120.24,119.8,120.16,11694.0
2017-05-31 13:00:00,120.14,120.37,119.95,120.37,15040.0,120.14,120.37,119.95,120.37,15040.0
2017-05-31 13:30:00,120.37,120.74,120.36,120.66,14608.0,120.37,120.74,120.36,120.66,14608.0
2017-05-31 14:00:00,120.66,120.66,120.0,120.39,18873.0,120.66,120.66,120.0,120.39,18873.0
2017-05-31 14:30:00,120.42,120.86,120.36,120.72,14965.0,120.42,120.86,120.36,120.72,14965.0
2017-05-31 15:00:00,120.71,120.71,120.02,120.45,23607.0,120.71,120.71,120.02,120.45,23607.0
2017-05-31 15:30:00,120.44,121.16,120.28,120.84,94815.0,120.44,121.16,120.28,120.84,94815.0
2017-06-01 09:30:00,121.35,125.78,121.35,124.45,78630.0,121.35,125.78,121.35,124.45,78630.0
2017-06-01 10:00:00,124.81,125.53,124.36,124.98,75262.0,124.81,125.53,124.36,124.98,75262.0
2017-06-01 10:30:00,124.98,125.86,124.96,125.6,52825.0,124.98,125.86,124.96,125.6,52825.0
2017-06-01 11:00:00,125.56,125.56,124.71,125.08,38017.0,125.56,125.56,124.71,125.08,38017.0
2017-06-01 11:30:00,125.02,125.18,124.81,124.88,35871.0,125.02,125.18,124.81,124.88,35871.0
2017-06-01 12:00:00,124.9,125.09,124.79,124.86,31648.0,124.9,125.09,124.79,124.86,31648.0
2017-06-01 12:30:00,124.86,125.39,124.86,125.35,48745.0,124.86,125.39,124.86,125.35,48745.0
2017-06-01 13:00:00,125.4,125.72,125.04,125.16,53987.0,125.4,125.72,125.04,125.16,53987.0
2017-06-01 13:30:00,125.19,126.15,125.18,126.06,42375.0,125.19,126.15,125.18,126.06,42375.0
2017-06-01 14:00:00,126.09,126.52,125.97,126.52,25796.0,126.09,126.52,125.97,126.52,25796.0
2017-06-01 14:30:00,126.43,126.79,125.91,125.92,38375.0,126.43,126.79,125.91,125.92,38375.0
2017-06-01 15:00:00,125.91,126.21,125.42,126.13,49878.0,125.91,126.21,125.42,126.13,49878.0
2017-06-01 15:30:00,126.1,126.62,125.77,125.89,132720.0,126.1,126.62,125.77,125.89,132720.0
2017-06-02 09:30:00,126.29,128.98,126.28,127.68,45239.0,126.29,128.98,126.28,127.68,45239.0
2017-06-02 10:00:00,127.78,128.02,127.25,127.79,44063.0,127.78,128.02,127.25,127.79,44063.0
2017-06-02 10:30:00,127.84,128.46,127.75,127.84,31207.0,127.84,128.46,127.75,127.84,31207.0
2017-06-02 11:00:00,127.9,128.05,127.32,127.7,29068.0,127.9,128.05,127.32,127.7,29068.0
2017-06-02 11:30:00,127.74,127.76,127.3,127.32,25367.0,127.74,127.76,127.3,127.32,25367.0
2017-06-02 12:00:00,127.45,127.45,127.11,127.23,10701.0,127.45,127.45,127.11,127.23,10701.0
2017-06-02 12:30:00,127.25,127.51,127.16,127.42,8675.0,127.25,127.51,127.16,127.42,8675.0
2017-06-02 13:00:00,127.47,127.59,127.43,127.48,14305.0,127.47,127.59,127.43,127.48,14305.0
2017-06-02 13:30:00,127.48,127.89,127.47,127.81,11712.0,127.48,127.89,127.47,127.81,11712.0
2017-06-02 14:00:00,127.86,128.16,127.79,127.82,10633.0,127.86,128.16,127.79,127.82,10633.0
2017-06-02 14:30:00,127.78,127.89,127.4,127.54,14459.0,127.78,127.89,127.4,127.54,14459.0
2017-06-02 15:00:00,127.53,128.22,127.53,127.99,21025.0,127.53,128.22,127.53,127.99,21025.0
2017-06-02 15:30:00,128.04,128.34,127.38,127.63,118446.0,128.04,128.34,127.38,127.63,118446.0
2017-06-05 09:30:00,127.84,127.84,126.31,126.53,38498.0,127.84,127.84,126.31,126.53,38498.0
2017-06-05 10:00:00,126.52,126.7,126.0,126.11,74782.0,126.52,126.7,126.0,126.11,74782.0
2017-06-05 10:30:00,126.11,126.24,125.61,125.61,36968.0,126.11,126.24,125.61,125.61,36968.0
2017-06-05 11:00:00,125.52,125.53,124.88,125.42,18533.0,125.52,125.53,124.88,125.42,18533.0
2017-06-05 11:30:00,125.47,125.89,125.27,125.8,17975.0,125.47,125.89,125.27,125.8,17975.0
2017-06-05 12:00:00,125.82,126.43,125.76,125.95,21922.0,125.82,126.43,125.76,125.95,21922.0
2017-06-05 12:30:00,126.0,126.12,125.76,126.11,15938.0,126.0,126.12,125.76,126.11,15938.0
2017-06-05 13:00:00,126.11,126.78,126.09,126.78,10033.0,126.11,126.78,126.09,126.78,10033.0
2017-06-05 13:30:00,126.83,127.04,126.35,126.36,15936.0,126.83,127.04,126.35,126.36,15936.0
2017-06-05 14:00:00,126.41,126.41,125.85,126.24,17914.0,126.41,126.41,125.85,126.24,17914.0
2017-06-05 14:30:00,126.25,126.44,126.06,126.11,13999.0,126.25,126.44,126.06,126.11,13999.0
2017-06-05 15:00:00,126.1,126.26,125.92,126.07,22660.0,126.1,126.26,125.92,126.07,22660.0
2017-06-05 15:30:00,126.1,126.43,125.98,126.06,37851.0,126.1,126.43,125.98,126.06,37851.0
2017-06-06 09:30:00,125.8,126.81,125.1,126.37,28541.0,125.8,126.81,125.1,126.37,28541.0
2017-06-06 10:00:00,126.34,127.32,126.28,126.38,30516.0,126.34,127.32,126.28,126.38,30516.0
2017-06-06 10:30:00,126.37,126.76,125.86,126.45,27097.0,126.37,126.76,125.86,126.45,27097.0
2017-06-06 11:00:00,126.42,127.05,126.3,126.37,29624.0,126.42,127.05,126.3,126.37,29624.0
2017-06-06 11:30:00,126.4,126.66,126.34,126.5,15405.0,126.4,126.66,126.34,126.5,15405.0
2017-06-06 12:00:00,126.54,126.64,125.83,125.83,21196.0,126.54,126.64,125.83,125.83,21196.0
2017-06-06 12:30:00,125.91,125.91,125.54,125.6,15291.0,125.91,125.91,125.54,125.6,15291.0
2017-06-06 13:00:00,125.47,126.44,125.41,126.35,14553.0,125.47,126.44,125.41,126.35,14553.0
2017-06-06 13:30:00,126.41,126.7,126.28,126.37,11410.0,126.41,126.7,126.28,126.37,11410.0
2017-06-06 14:00:00,126.3,126.7,126.27,126.28,6995.0,126.3,126.7,126.27,126.28,6995.0
2017-06-06 14:30:00,126.38,126.7,126.36,126.46,10849.0,126.38,126.7,126.36,126.46,10849.0
2017-06-06 15:00:00,126.48,126.83,126.36,126.38,16226.0,126.48,126.83,126.36,126.38,16226.0
2017-06-06 15:30:00,126.36,126.45,126.04,126.13,40426.0,126.36,126.45,126.04,126.13,40426.0
2017-06-07 09:30:00,126.5,127.89,126.3,127.6,29910.0,126.5,127.89,126.3,127.6,29910.0
2017-06-07 10:00:00,127.58,127.76,126.89,127.19,37733.0,127.58,127.76,126.89,127.19,37733.0
2017-06-07 10:30:00,127.19,127.36,126.93,127.01,30415.0,127.19,127.36,126.93,127.01,30415.0
2017-06-07 11:00:00,127.13,127.64,126.93,127.38,23427.0,127.13,127.64,126.93,127.38,23427.0
2017-06-07 11:30:00,127.51,128.16,127.47,127.87,26003.0,127.51,128.16,127.47,127.87,26003.0
2017-06-07 12:00:00,127.79,127.79,127.21,127.48,15061.0,127.79,127.79,127.21,127.48,15061.0
2017-06-07 12:30:00,127.5,127.68,126.84,126.84,16575.0,127.5,127.68,126.84,126.84,16575.0
2017-06-07 13:00:00,126.84,127.08,126.57,126.99,10776.0,126.84,127.08,126.57,126.99,10776.0
2017-06-07 13:30:00,126.89,127.47,126.85,127.23,11101.0,126.89,127.47,126.85,127.23,11101.0
2017-06-07 14:00:00,127.23,127.41,127.12,127.41,9171.0,127.23,127.41,127.12,127.41,9171.0
2017-06-07 14:30:00,127.32,127.83,127.12,127.79,14947.0,127.32,127.83,127.12,127.79,14947.0
2017-06-07 15:00:00,127.81,127.9,127.4,127.76,22124.0,127.81,127.9,127.4,127.76,22124.0
2017-06-07 15:30:00,127.75,128.62,127.73,128.2,77500.0,127.75,128.62,127.73,128.2,77500.0
2017-06-08 09:30:00,128.36,129.6,128.22,129.6,30273.0,128.36,129.6,128.22,129.6,30273.0
2017-06-08 10:00:00,129.59,130.67,129.54,129.89,46553.0,129.59,130.67,129.54,129.89,46553.0
2017-06-08 10:30:00,129.81,131.12,129.33,130.41,74428.0,129.81,131.12,129.33,130.41,74428.0
2017-06-08 11:00:00,130.51,131.03,130.1,130.14,83241.0,130.51,131.03,130.1,130.14,83241.0
2017-06-08 11:30:00,130.15,130.16,129.18,129.62,25363.0,130.15,130.16,129.18,129.62,25363.0
2017-06-08 12:00:00,129.65,130.28,129.53,129.53,28810.0,129.65,130.28,129.53,129.53,28810.0
2017-06-08 12:30:00,129.51,129.61,129.0,129.48,21402.0,129.51,129.61,129.0,129.48,21402.0
2017-06-08 13:00:00,129.51,129.64,129.19,129.27,21251.0,129.51,129.64,129.19,129.27,21251.0
2017-06-08 13:30:00,129.32,130.1,129.31,130.07,17395.0,129.32,130.1,129.31,130.07,17395.0
2017-06-08 14:00:00,130.03,130.41,129.97,129.97,18515.0,130.03,130.41,129.97,129.97,18515.0
2017-06-08 14:30:00,129.9,130.22,129.14,129.22,41517.0,129.9,130.22,129.14,129.22,41517.0
2017-06-08 15:00:00,129.16,129.82,129.14,129.62,39148.0,129.16,129.82,129.14,129.62,39148.0
2017-06-08 15:30:00,129.62,129.88,129.37,129.66,77395.0,129.62,129.88,129.37,129.66,77395.0
2017-06-09 09:30:00,130.2,131.71,129.5,129.9,36314.0,130.2,131.71,129.5,129.9,36314.0
2017-06-09 10:00:00,130.15,130.49,129.93,130.13,31406.0,130.15,130.49,129.93,130.13,31406.0
2017-06-09 10:30:00,130.13,130.89,129.88,130.72,35211.0,130.13,130.89,129.88,130.72,35211.0
2017-06-09 11:00:00,130.78,131.13,130.56,130.68,50050.0,130.78,131.13,130.56,130.68,50050.0
2017-06-09 11:30:00,130.66,130.81,130.19,130.19,30845.0,130.66,130.81,130.19,130.19,30845.0
2017-06-09 12:00:00,130.16,130.65,130.0,130.09,28733.0,130.16,130.65,130.0,130.09,28733.0
2017-06-09 12:30:00,130.08,130.4,129.93,130.19,19000.0,130.08,130.4,129.93,130.19,19000.0
2017-06-09 13:00:00,130.19,130.34,129.87,130.25,29518.0,130.19,130.34,129.87,130.25,29518.0
2017-06-09 13:30:00,130.26,130.47,129.79,130.11,35247.0,130.26,130.47,129.79,130.11,35247.0
2017-06-09 14:00:00,130.04,130.23,129.36,129.78,23849.0,130.04,130.23,129.36,129.78,23849.0
2017-06-09 14:30:00,129.89,129.97,129.0,129.51,27494.0,129.89,129.97,129.0,129.51,27494.0
2017-06-09 15:00:00,129.44,129.85,129.23,129.61,47608.0,129.44,129.85,129.23,129.61,47608.0
2017-06-09 15:30:00,129.57,130.23,129.3,130.18,96318.0,129.57,130.23,129.3,130.18,96318.0
2017-06-12 09:30:00,130.85,131.41,130.14,130.76,54715.0,130.85,131.41,130.14,130.76,54715.0
2017-06-12 10:00:00,130.81,131.28,130.26,130.91,47543.0,130.81,131.28,130.26,130.91,47543.0
2017-06-12 10:30:00,130.96,131.24,130.44,130.84,75505.0,130.96,131.24,130.44,130.84,75505.0
2017-06-12 11:00:00,130.9,131.08,130.25,130.55,25858.0,130.9,131.08,130.25,130.55,25858.0
2017-06-12 11:30:00,130.54,130.6,130.08,130.3,31302.0,130.54,130.6,130.08,130.3,31302.0
2017-06-12 12:00:00,130.3,130.8,130.08,130.38,26039.0,130.3,130.8,130.08,130.38,26039.0
2017-06-12 12:30:00,130.45,130.85,130.44,130.55,15536.0,130.45,130.85,130.44,130.55,15536.0
2017-06-12 13:00:00,130.6,130.78,130.43,130.63,20610.0,130.6,130.78,130.43,130.63,20610.0
2017-06-12 13:30:00,130.66,130.85,130.3,130.3,22947.0,130.66,130.85,130.3,130.3,22947.0
2017-06-12 14:00:00,130.3,130.93,130.18,130.93,48421.0,130.3,130.93,130.18,130.93,48421.0
2017-06-12 14:30:00,130.95,131.14,130.77,130.98,23193.0,130.95,131.14,130.77,130.98,23193.0
2017-06-12 15:00:00,130.98,131.26,130.82,130.96,19200.0,130.98,131.26,130.82,130.96,19200.0
2017-06-12 15:30:00,130.98,131.48,130.97,131.34,79358.0,130.98,131.48,130.97,131.34,79358.0
2017-06-13 09:30:00,131.63,132.43,130.68,131.88,37807.0,131.63,132.43,130.68,131.88,37807.0
2017-06-13 10:00:00,131.82,132.36,131.71,131.76,30881.0,131.82,132.36,131.71,131.76,30881.0
2017-06-13 10:30:00,131.75,132.4,131.22,132.25,38726.0,131.75,132.4,131.22,132.25,38726.0
2017-06-13 11:00:00,132.25,132.84,132.04,132.26,48429.0,132.25,132.84,132.04,132.26,48429.0
2017-06-13 11:30:00,132.19,132.32,131.94,131.97,15720.0,132.19,132.32,131.94,131.97,15720.0
2017-06-13 12:00:00,132.08,132.69,131.63,131.75,23671.0,132.08,132.69,131.63,131.75,23671.0
2017-06-13 12:30:00,131.64,132.18,131.63,131.92,22745.0,131.64,132.18,131.63,131.92,22745.0
2017-06-13 13:00:00,131.86,132.49,131.8,132.44,12051.0,131.86,132.49,131.8,132.44,12051.0
2017-06-13 13:30:00,132.44,132.85,132.29,132.75,21164.0,132.44,132.85,132.29,132.75,21164.0
2017-06-13 14:00:00,132.68,132.81,131.9,131.9,17939.0,132.68,132.81,131.9,131.9,17939.0
2017-06-13 14:30:00,131.96,132.0,131.44,131.58,28696.0,131.96,132.0,131.44,131.58,28696.0
2017-06-13 15:00:00,131.6,131.64,131.19,131.44,41931.0,131.6,131.64,131.19,131.44,41931.0
2017-06-13 15:30:00,131.47,131.47,130.48,131.15,78389.0,131.47,131.47,130.48,131.15,78389.0
2017-06-14 09:30:00,131.22,131.29,130.11,130.33,25542.0,131.22,131.29,130.11,130.33,25542.0
2017-06-14 10:00:00,130.38,130.51,129.34,129.41,43082.0,130.38,130.51,129.34,129.41,43082.0
2017-06-14 10:30:00,129.4,129.9,129.33,129.38,14326.0,129.4,129.9,129.33,129.38,14326.0
2017-06-14 11:00:00,129.43,129.99,129.29,129.94,22685.0,129.43,129.99,129.29,129.94,22685.0
2017-06-14 11:30:00,129.94,130.1,129.59,129.77,25194.0,129.94,130.1,129.59,129.77,25194.0
2017-06-14 12:00:00,129.7,130.12,129.63,130.06,24205.0,129.7,130.12,129.63,130.06,24205.0
2017-06-14 12:30:00,130.06,130.45,129.92,130.31,25285.0,130.06,130.45,129.92,130.31,25285.0
2017-06-14 13:00:00,130.31,130.66,129.95,130.02,29272.0,130.31,130.66,129.95,130.02,29272.0
2017-06-14 13:30:00,130.0,130.21,129.85,130.0,18860.0,130.0,130.21,129.85,130.0,18860.0
2017-06-14 14:00:00,129.92,130.39,129.82,130.18,22772.0,129.92,130.39,129.82,130.18,22772.0
2017-06-14 14:30:00,130.18,130.48,129.69,130.06,25659.0,130.18,130.48,129.69,130.06,25659.0
2017-06-14 15:00:00,130.06,130.4,129.82,130.36,28165.0,130.06,130.4,129.82,130.36,28165.0
2017-06-14 15:30:00,130.41,130.46,129.89,130.16,70793.0,130.41,130.46,129.89,130.16,70793.0
2017-06-15 09:30:00,130.0,130.3,129.33,129.95,38261.0,130.0,130.3,129.33,129.95,38261.0
2017-06-15 10:00:00,129.83,130.81,129.75,130.81,26596.0,129.83,130.81,129.75,130.81,26596.0
2017-06-15 10:30:00,130.71,130.78,129.75,129.93,30982.0,130.71,130.78,129.75,129.93,30982.0
2017-06-15 11:00:00,129.93,130.37,129.86,130.15,16100.0,129.93,130.37,129.86,130.15,16100.0
2017-06-15 11:30:00,130.28,130.43,130.04,130.18,14220.0,130.28,130.43,130.04,130.18,14220.0
2017-06-15 12:00:00,130.27,130.27,129.96,130.03,24540.0,130.27,130.27,129.96,130.03,24540.0
2017-06-15 12:30:00,130.0,130.05,129.9,130.03,16240.0,130.0,130.05,129.9,130.03,16240.0
2017-06-15 13:00:00,130.03,130.2,129.72,129.94,27464.0,130.03,130.2,129.72,129.94,27464.0
2017-06-15 13:30:00,129.92,130.19,129.88,130.07,28798.0,129.92,130.19,129.88,130.07,28798.0
2017-06-15 14:00:00,130.19,130.9,130.06,130.77,14309.0,130.19,130.9,130.06,130.77,14309.0
2017-06-15 14:30:00,130.82,130.97,130.65,130.81,17876.0,130.82,130.97,130.65,130.81,17876.0
2017-06-15 15:00:00,130.83,130.9,130.61,130.62,18733.0,130.83,130.9,130.61,130.62,18733.0
2017-06-15 15:30:00,130.6,130.65,130.22,130.45,61586.0,130.6,130.65,130.22,130.45,61586.0
2017-06-16 09:30:00,130.15,130.36,129.37,129.54,61275.0,130.15,130.36,129.37,129.54,61275.0
2017-06-16 10:00:00,129.68,130.22,129.39,130.07,57730.0,129.68,130.22,129.39,130.07,57730.0
2017-06-16 10:30:00,130.06,130.06,128.45,128.62,15591.0,130.06,130.06,128.45,128.62,15591.0
2017-06-16 11:00:00,128.64,129.31,128.34,129.21,13331.0,128.64,129.31,128.34,129.21,13331.0
2017-06-16 11:30:00,129.29,129.88,129.08,129.46,23314.0,129.29,129.88,129.08,129.46,23314.0
2017-06-16 12:00:00,129.59,129.94,129.43,129.58,18951.0,129.59,129.94,129.43,129.58,18951.0
2017-06-16 12:30:00,129.63,129.86,129.57,129.78,11206.0,129.63,129.86,129.57,129.78,11206.0
2017-06-16 13:00:00,129.68,129.73,129.34,129.44,6900.0,129.68,129.73,129.34,129.44,6900.0
2017-06-16 13:30:00,129.41,129.88,129.39,129.88,16200.0,129.41,129.88,129.39,129.88,16200.0
2017-06-16 14:00:00,129.78,129.87,129.59,129.83,11386.0,129.78,129.87,129.59,129.83,11386.0
2017-06-16 14:30:00,129.88,129.89,129.51,129.6,22277.0,129.88,129.89,129.51,129.6,22277.0
2017-06-16 15:00:00,129.63,129.63,129.21,129.46,14674.0,129.63,129.63,129.21,129.46,14674.0
2017-06-16 15:30:00,129.5,130.0,129.46,129.9,32265.0,129.5,130.0,129.46,129.9,32265.0
2017-06-19 09:30:00,130.69,131.2,129.69,129.71,13053.0,130.69,131.2,129.69,129.71,13053.0
2017-06-19 10:00:00,129.71,130.18,129.44,129.8,16489.0,129.71,130.18,129.44,129.8,16489.0
2017-06-19 10:30:00,129.83,129.94,129.15,129.29,11802.0,129.83,129.94,129.15,129.29,11802.0
2017-06-19 11:00:00,129.26,130.51,129.25,130.49,14518.0,129.26,130.51,129.25,130.49,14518.0
2017-06-19 11:30:00,130.37,130.66,130.15,130.21,9840.0,130.37,130.66,130.15,130.21,9840.0
2017-06-19 12:00:00,130.25,130.6,130.22,130.36,10645.0,130.25,130.6,130.22,130.36,10645.0
2017-06-19 12:30:00,130.34,130.72,130.21,130.59,10367.0,130.34,130.72,130.21,130.59,10367.0
2017-06-19 13:00:00,130.63,130.77,130.5,130.65,9566.0,130.63,130.77,130.5,130.65,9566.0
2017-06-19 13:30:00,130.67,130.79,130.26,130.32,7378.0,130.67,130.79,130.26,130.32,7378.0
2017-06-19 14:00:00,130.29,130.62,130.27,130.48,13980.0,130.29,130.62,130.27,130.48,13980.0
2017-06-19 14:30:00,130.45,130.79,130.45,130.67,12164.0,130.45,130.79,130.45,130.67,12164.0
2017-06-19 15:00:00,130.66,130.92,130.37,130.5,24650.0,130.66,130.92,130.37,130.5,24650.0
2017-06-19 15:30:00,130.53,130.7,130.32,130.57,71297.0,130.53,130.7,130.32,130.57,71297.0
2017-06-20 09:30:00,130.12,130.91,129.98,130.88,14543.0,130.12,130.91,129.98,130.88,14543.0
2017-06-20 10:00:00,130.66,131.71,130.59,131.27,15787.0,130.66,131.71,130.59,131.27,15787.0
2017-06-20 10:30:00,131.13,131.89,130.9,131.77,26118.0,131.13,131.89,130.9,131.77,26118.0
2017-06-20 11:00:00,131.74,132.46,131.63,131.88,20317.0,131.74,132.46,131.63,131.88,20317.0
2017-06-20 11:30:00,131.92,132.04,131.65,131.84,12636.0,131.92,132.04,131.65,131.84,12636.0
2017-06-20 12:00:00,131.84,131.88,131.55,131.68,22892.0,131.84,131.88,131.55,131.68,22892.0
2017-06-20 12:30:00,131.75,131.99,131.62,131.84,12650.0,131.75,131.99,131.62,131.84,12650.0
2017-06-20 13:00:00,131.84,131.94,131.64,131.76,8588.0,131.84,131.94,131.64,131.76,8588.0
2017-06-20 13:30:00,131.58,131.62,131.36,131.5,8863.0,131.58,131.62,131.36,131.5,8863.0
2017-06-20 14:00:00,131.64,131.77,131.28,131.53,16475.0,131.64,131.77,131.28,131.53,16475.0
2017-06-20 14:30:00,131.43,131.55,130.56,130.58,12857.0,131.43,131.55,130.56,130.58,12857.0
2017-06-20 15:00:00,130.65,130.97,130.19,130.41,14900.0,130.65,130.97,130.19,130.41,14900.0
2017-06-20 15:30:00,130.4,130.55,129.94,130.07,39481.0,130.4,130.55,129.94,130.07,39481.0
2017-06-21 09:30:00,130.39,132.61,130.13,132.15,29125.0,130.39,132.61,130.13,132.15,29125.0
2017-06-21 10:00:00,132.12,132.72,131.7,132.64,30742.0,132.12,132.72,131.7,132.64,30742.0
2017-06-21 10:30:00,132.61,132.72,131.78,131.78,35338.0,132.61,132.72,131.78,131.78,35338.0
2017-06-21 11:00:00,131.71,131.71,130.99,131.39,18183.0,131.71,131.71,130.99,131.39,18183.0
2017-06-21 11:30:00,131.47,131.97,131.37,131.69,14400.0,131.47,131.97,131.37,131.69,14400.0
2017-06-21 12:00:00,131.75,132.37,131.58,131.84,19580.0,131.75,132.37,131.58,131.84,19580.0
2017-06-21 12:30:00,131.86,132.0,131.6,131.6,11458.0,131.86,132.0,131.6,131.6,11458.0
2017-06-21 13:00:00,131.66,131.69,131.29,131.48,7500.0,131.66,131.69,131.29,131.48,7500.0
2017-06-21 13:30:00,131.57,132.07,131.57,131.89,11991.0,131.57,132.07,131.57,131.89,11991.0
2017-06-21 14:00:00,131.82,132.19,131.75,131.85,18544.0,131.82,132.19,131.75,131.85,18544.0
2017-06-21 14:30:00,131.76,132.01,131.66,132.0,9941.0,131.76,132.01,131.66,132.0,9941.0
2017-06-21 15:00:00,132.0,132.09,131.69,131.75,20526.0,132.0,132.09,131.69,131.75,20526.0
2017-06-21 15:30:00,131.76,132.16,131.23,131.93,105346.0,131.76,132.16,131.23,131.93,105346.0
2017-06-22 09:30:00,131.9,132.83,130.13,132.55,30797.0,131.9,132.83,130.13,132.55,30797.0
2017-06-22 10:00:00,132.5,132.5,131.6,132.43,24466.0,132.5,132.5,131.6,132.43,24466.0
2017-06-22 10:30:00,132.29,132.67,131.7,132.65,21544.0,132.29,132.67,131.7,132.65,21544.0
2017-06-22 11:00:00,132.67,133.45,132.59,133.19,37101.0,132.67,133.45,132.59,133.19,37101.0
2017-06-22 11:30:00,133.09,133.12,132.04,132.17,40884.0,133.09,133.12,132.04,132.17,40884.0
2017-06-22 12:00:00,132.13,133.2,132.09,132.54,23940.0,132.13,133.2,132.09,132.54,23940.0
2017-06-22 12:30:00,132.57,132.89,132.51,132.7,21721.0,132.57,132.89,132.51,132.7,21721.0
2017-06-22 13:00:00,132.76,132.76,132.28,132.37,6900.0,132.76,132.76,132.28,132.37,6900.0
2017-06-22 13:30:00,132.36,132.88,132.36,132.48,8050.0,132.36,132.88,132.36,132.48,8050.0
2017-06-22 14:00:00,132.44,132.51,131.87,131.96,11801.0,132.44,132.51,131.87,131.96,11801.0
2017-06-22 14:30:00,131.86,132.39,131.85,132.3,16382.0,131.86,132.39,131.85,132.3,16382.0
2017-06-22 15:00:00,132.28,132.35,131.66,131.66,11178.0,132.28,132.35,131.66,131.66,11178.0
2017-06-22 15:30:00,131.66,132.03,131.52,131.68,51255.0,131.66,132.03,131.52,131.68,51255.0
2017-06-23 09:30:00,131.86,132.47,130.76,132.06,38686.0,131.86,132.47,130.76,132.06,38686.0
2017-06-23 10:00:00,132.03,132.03,131.18,131.53,25119.0,132.03,132.03,131.18,131.53,25119.0
2017-06-23 10:30:00,131.54,132.12,131.4,132.03,22814.0,131.54,132.12,131.4,132.03,22814.0
2017-06-23 11:00:00,131.99,132.77,131.61,132.07,83334.0,131.99,132.77,131.61,132.07,83334.0
2017-06-23 11:30:00,132.09,132.46,131.53,131.74,37523.0,132.09,132.46,131.53,131.74,37523.0
2017-06-23 12:00:00,131.77,132.37,131.71,131.8,13560.0,131.77,132.37,131.71,131.8,13560.0
2017-06-23 12:30:00,132.02,132.56,131.9,132.43,11500.0,132.02,132.56,131.9,132.43,11500.0
2017-06-23 13:00:00,132.34,132.47,132.13,132.32,12191.0,132.34,132.47,132.13,132.32,12191.0
2017-06-23 13:30:00,132.36,132.8,132.36,132.58,12510.0,132.36,132.8,132.36,132.58,12510.0
2017-06-23 14:00:00,132.55,132.87,132.45,132.55,22542.0,132.55,132.87,132.45,132.55,22542.0
2017-06-23 14:30:00,132.54,132.54,131.78,131.79,15738.0,132.54,132.54,131.78,131.79,15738.0
2017-06-23 15:00:00,131.79,131.94,131.36,131.52,20057.0,131.79,131.94,131.36,131.52,20057.0
2017-06-23 15:30:00,131.48,132.36,131.47,131.6,137866.0,131.48,132.36,131.47,131.6,137866.0
2017-06-26 09:30:00,131.72,133.52,131.72,132.43,36281.0,131.72,133.52,131.72,132.43,36281.0
2017-06-26 10:00:00,132.48,133.05,132.36,132.44,28089.0,132.48,133.05,132.36,132.44,28089.0
2017-06-26 10:30:00,132.53,132.9,132.03,132.53,25938.0,132.53,132.9,132.03,132.53,25938.0
2017-06-26 11:00:00,132.49,133.35,132.49,133.35,28209.0,132.49,133.35,132.49,133.35,28209.0
2017-06-26 11:30:00,133.3,134.16,133.3,134.05,23217.0,133.3,134.16,133.3,134.05,23217.0
2017-06-26 12:00:00,134.07,134.07,133.6,133.63,11565.0,134.07,134.07,133.6,133.63,11565.0
2017-06-26 12:30:00,133.63,133.83,133.55,133.67,5739.0,133.63,133.83,133.55,133.67,5739.0
2017-06-26 13:00:00,133.54,133.54,133.12,133.31,6091.0,133.54,133.54,133.12,133.31,6091.0
2017-06-26 13:30:00,133.35,133.46,132.91,132.91,10321.0,133.35,133.46,132.91,132.91,10321.0
2017-06-26 14:00:00,132.83,132.94,132.27,132.63,13886.0,132.83,132.94,132.27,132.63,13886.0
2017-06-26 14:30:00,132.74,133.27,132.49,133.27,32583.0,132.74,133.27,132.49,133.27,32583.0
2017-06-26 15:00:00,133.24,133.48,133.18,133.18,13213.0,133.24,133.48,133.18,133.18,13213.0
2017-06-26 15:30:00,133.22,133.57,133.0,133.05,61510.0,133.22,133.57,133.0,133.05,61510.0
2017-06-27 09:30:00,133.0,133.22,131.68,132.78,8406.0,133.0,133.22,131.68,132.78,8406.0
2017-06-27 10:00:00,132.65,132.76,131.79,132.67,15019.0,132.65,132.76,131.79,132.67,15019.0
2017-06-27 10:30:00,132.78,132.99,132.59,132.83,9290.0,132.78,132.99,132.59,132.83,9290.0
2017-06-27 11:00:00,132.83,133.09,132.25,132.35,44284.0,132.83,133.09,132.25,132.35,44284.0
2017-06-27 11:30:00,132.21,132.66,132.17,132.41,6752.0,132.21,132.66,132.17,132.41,6752.0
2017-06-27 12:00:00,132.42,132.51,132.11,132.51,8582.0,132.42,132.51,132.11,132.51,8582.0
2017-06-27 12:30:00,132.54,132.54,132.04,132.12,7674.0,132.54,132.54,132.04,132.12,7674.0
2017-06-27 13:00:00,132.25,132.56,132.13,132.38,7537.0,132.25,132.56,132.13,132.38,7537.0
2017-06-27 13:30:00,132.43,132.53,131.56,131.56,12232.0,132.43,132.53,131.56,131.56,12232.0
2017-06-27 14:00:00,131.63,131.89,131.32,131.8,11329.0,131.63,131.89,131.32,131.8,11329.0
2017-06-27 14:30:00,131.9,132.19,131.83,131.87,13910.0,131.9,132.19,131.83,131.87,13910.0
2017-06-27 15:00:00,131.83,131.88,131.17,131.42,24177.0,131.83,131.88,131.17,131.42,24177.0
2017-06-27 15:30:00,131.45,132.11,130.42,130.95,105719.0,131.45,132.11,130.42,130.95,105719.0
2017-06-28 09:30:00,132.01,132.4,131.3,131.33,20279.0,132.01,132.4,131.3,131.33,20279.0
2017-06-28 10:00:00,131.44,132.24,131.07,131.78,30968.0,131.44,132.24,131.07,131.78,30968.0
2017-06-28 10:30:00,131.89,132.66,131.87,132.4,11900.0,131.89,132.66,131.87,132.4,11900.0
2017-06-28 11:00:00,132.53,132.56,132.06,132.06,10328.0,132.53,132.56,132.06,132.06,10328.0
2017-06-28 11:30:00,132.18,132.56,132.06,132.06,11005.0,132.18,132.56,132.06,132.06,11005.0
2017-06-28 12:00:00,132.09,132.24,131.7,132.15,5405.0,132.09,132.24,131.7,132.15,5405.0
2017-06-28 12:30:00,132.08,132.36,132.03,132.12,8614.0,132.08,132.36,132.03,132.12,8614.0
2017-06-28 13:00:00,132.17,132.56,132.11,132.45,7900.0,132.17,132.56,132.11,132.45,7900.0
2017-06-28 13:30:00,132.45,132.58,132.21,132.31,8001.0,132.45,132.58,132.21,132.31,8001.0
2017-06-28 14:00:00,132.38,132.55,132.17,132.22,8633.0,132.38,132.55,132.17,132.22,8633.0
2017-06-28 14:30:00,132.27,132.62,131.96,132.48,9244.0,132.27,132.62,131.96,132.48,9244.0
2017-06-28 15:00:00,132.52,132.59,132.1,132.39,27550.0,132.52,132.59,132.1,132.39,27550.0
2017-06-28 15:30:00,132.37,132.68,132.22,132.35,38838.0,132.37,132.68,132.22,132.35,38838.0
2017-06-29 09:30:00,132.56,132.56,131.53,132.38,9872.0,132.56,132.56,131.53,132.38,9872.0
2017-06-29 10:00:00,132.24,132.24,130.5,130.68,22733.0,132.24,132.24,130.5,130.68,22733.0
2017-06-29 10:30:00,130.7,131.65,130.49,131.36,21222.0,130.7,131.65,130.49,131.36,21222.0
2017-06-29 11:00:00,131.34,131.78,131.05,131.53,18216.0,131.34,131.78,131.05,131.53,18216.0
2017-06-29 11:30:00,131.43,131.52,130.98,130.99,17878.0,131.43,131.52,130.98,130.99,17878.0
2017-06-29 12:00:00,130.98,131.39,130.78,130.97,41199.0,130.98,131.39,130.78,130.97,41199.0
2017-06-29 12:30:00,130.85,130.85,129.7,129.7,16140.0,130.85,130.85,129.7,129.7,16140.0
2017-06-29 13:00:00,129.71,130.15,129.71,129.87,24028.0,129.71,130.15,129.71,129.87,24028.0
2017-06-29 13:30:00,129.91,130.77,129.87,130.76,27880.0,129.91,130.77,129.87,130.76,27880.0
2017-06-29 14:00:00,130.71,131.07,130.4,130.89,19809.0,130.71,131.07,130.4,130.89,19809.0
2017-06-29 14:30:00,131.0,131.03,130.44,130.92,31756.0,131.0,131.03,130.44,130.92,31756.0
2017-06-29 15:00:00,130.84,131.22,130.7,130.77,19382.0,130.84,131.22,130.7,130.77,19382.0
2017-06-29 15:30:00,130.69,131.59,130.69,131.32,46471.0,130.69,131.59,130.69,131.32,46471.0
2017-06-30 09:30:00,131.83,132.03,129.36,129.36,17633.0,131.83,132.03,129.36,129.36,17633.0
2017-06-30 10:00:00,129.55,129.89,129.02,129.26,19920.0,129.55,129.89,129.02,129.26,19920.0
2017-06-30 10:30:00,129.25,129.72,129.25,129.71,31352.0,129.25,129.72,129.25,129.71,31352.0
2017-06-30 11:00:00,129.6,129.67,128.83,129.11,17587.0,129.6,129.67,128.83,129.11,17587.0
2017-06-30 11:30:00,129.22,129.36,128.95,128.98,10350.0,129.22,129.36,128.95,128.98,10350.0
2017-06-30 12:00:00,128.89,129.41,128.65,129.33,13128.0,128.89,129.41,128.65,129.33,13128.0
2017-06-30 12:30:00,129.32,129.32,129.03,129.18,9505.0,129.32,129.32,129.03,129.18,9505.0
2017-06-30 13:00:00,129.18,129.41,128.9,129.05,13988.0,129.18,129.41,128.9,129.05,13988.0
2017-06-30 13:30:00,129.03,129.42,129.03,129.39,13001.0,129.03,129.42,129.03,129.39,13001.0
2017-06-30 14:00:00,129.34,129.44,129.03,129.03,12636.0,129.34,129.44,129.03,129.03,12636.0
2017-06-30 14:30:00,129.0,129.78,128.98,129.78,14832.0,129.0,129.78,128.98,129.78,14832.0
2017-06-30 15:00:00,129.72,130.0,129.58,129.59,17210.0,129.72,130.0,129.58,129.59,17210.0
2017-06-30 15:30:00,129.56,129.96,129.51,129.78,64306.0,129.56,129.96,129.51,129.78,64306.0
2017-07-03 09:30:00,130.59,132.26,130.59,131.78,23535.0,130.59,132.26,130.59,131.78,23535.0
2017-07-03 10:00:00,132.01,132.04,131.48,131.74,31079.0,132.01,132.04,131.48,131.74,31079.0
2017-07-03 10:30:00,131.95,132.99,131.83,132.11,42542.0,131.95,132.99,131.83,132.11,42542.0
2017-07-03 11:00:00,132.09,132.3,131.56,132.0,16026.0,132.09,132.3,131.56,132.0,16026.0
2017-07-03 11:30:00,132.15,132.16,131.88,131.93,9900.0,132.15,132.16,131.88,131.93,9900.0
2017-07-03 12:00:00,132.04,132.08,131.39,131.51,7214.0,132.04,132.08,131.39,131.51,7214.0
2017-07-03 12:30:00,131.57,132.04,131.53,131.84,28049.0,131.57,132.04,131.53,131.84,28049.0
2017-07-05 09:30:00,131.12,132.38,131.12,132.08,15689.0,131.12,132.38,131.12,132.08,15689.0
2017-07-05 10:00:00,132.14,132.42,131.76,132.42,20420.0,132.14,132.42,131.76,132.42,20420.0
2017-07-05 10:30:00,132.46,133.61,132.45,133.44,23978.0,132.46,133.61,132.45,133.44,23978.0
2017-07-05 11:00:00,133.44,134.52,133.44,134.26,30925.0,133.44,134.52,133.44,134.26,30925.0
2017-07-05 11:30:00,134.24,134.29,133.51,133.79,16443.0,134.24,134.29,133.51,133.79,16443.0
2017-07-05 12:00:00,133.79,133.85,133.22,133.38,13661.0,133.79,133.85,133.22,133.38,13661.0
2017-07-05 12:30:00,133.34,133.97,133.21,133.97,11575.0,133.34,133.97,133.21,133.97,11575.0
2017-07-05 13:00:00,134.08,134.23,133.6,133.81,48454.0,134.08,134.23,133.6,133.81,48454.0
2017-07-05 13:30:00,133.83,133.96,133.43,133.81,18414.0,133.83,133.96,133.43,133.81,18414.0
2017-07-05 14:00:00,133.88,134.46,133.88,134.27,30325.0,133.88,134.46,133.88,134.27,30325.0
2017-07-05 14:30:00,134.33,134.79,134.24,134.41,16957.0,134.33,134.79,134.24,134.41,16957.0
2017-07-05 15:00:00,134.49,134.56,133.68,134.03,29500.0,134.49,134.56,133.68,134.03,29500.0
2017-07-05 15:30:00,134.07,134.1,133.52,133.85,74522.0,134.07,134.1,133.52,133.85,74522.0
2017-07-06 09:30:00,132.61,134.49,130.34,132.41,57923.0,132.61,134.49,130.34,132.41,57923.0
2017-07-06 10:00:00,132.44,132.44,131.34,131.69,23673.0,132.44,132.44,131.34,131.69,23673.0
2017-07-06 10:30:00,131.7,132.73,131.66,132.69,16504.0,131.7,132.73,131.66,132.69,16504.0
2017-07-06 11:00:00,132.58,133.02,132.44,132.7,10578.0,132.58,133.02,132.44,132.7,10578.0
2017-07-06 11:30:00,132.65,133.08,132.65,132.95,7100.0,132.65,133.08,132.65,132.95,7100.0
2017-07-06 12:00:00,132.84,132.96,132.39,132.39,9135.0,132.84,132.96,132.39,132.39,9135.0
2017-07-06 12:30:00,132.35,132.76,132.31,132.6,13606.0,132.35,132.76,132.31,132.6,13606.0
2017-07-06 13:00:00,132.62,133.05,132.3,132.93,18212.0,132.62,133.05,132.3,132.93,18212.0
2017-07-06 13:30:00,132.81,132.97,132.32,132.32,8781.0,132.81,132.97,132.32,132.32,8781.0
2017-07-06 14:00:00,132.42,132.45,132.04,132.28,14398.0,132.42,132.45,132.04,132.28,14398.0
2017-07-06 14:30:00,132.15,132.19,131.54,132.07,13396.0,132.15,132.19,131.54,132.07,13396.0
2017-07-06 15:00:00,132.04,132.04,131.44,131.6,19135.0,132.04,132.04,131.44,131.6,19135.0
2017-07-06 15:30:00,131.6,131.85,131.34,131.72,56664.0,131.6,131.85,131.34,131.72,56664.0
2017-07-07 09:30:00,132.39,133.0,130.93,131.86,29567.0,132.39,133.0,130.93,131.86,29567.0
2017-07-07 10:00:00,131.68,131.72,130.87,130.93,62261.0,131.68,131.72,130.87,130.93,62261.0
2017-07-07 10:30:00,130.88,131.4,130.61,131.29,48284.0,130.88,131.4,130.61,131.29,48284.0
2017-07-07 11:00:00,131.26,131.36,131.0,131.26,26364.0,131.26,131.36,131.0,131.26,26364.0
2017-07-07 11:30:00,131.29,131.57,131.14,131.26,18600.0,131.29,131.57,131.14,131.26,18600.0
2017-07-07 12:00:00,131.25,131.66,131.18,131.38,32451.0,131.25,131.66,131.18,131.38,32451.0
2017-07-07 12:30:00,131.42,131.62,131.24,131.37,17814.0,131.42,131.62,131.24,131.37,17814.0
2017-07-07 13:00:00,131.52,131.58,131.1,131.31,22152.0,131.52,131.58,131.1,131.31,22152.0
2017-07-07 13:30:00,131.32,131.53,131.04,131.35,16538.0,131.32,131.53,131.04,131.35,16538.0
2017-07-07 14:00:00,131.36,131.61,130.45,130.87,26322.0,131.36,131.61,130.45,130.87,26322.0
2017-07-07 14:30:00,131.01,131.09,130.54,130.61,22526.0,131.01,131.09,130.54,130.61,22526.0
2017-07-07 15:00:00,130.55,130.72,130.36,130.58,28962.0,130.55,130.72,130.36,130.58,28962.0
2017-07-07 15:30:00,130.59,131.1,130.47,131.08,54086.0,130.59,131.1,130.47,131.08,54086.0
2017-07-10 09:30:00,131.22,131.5,130.57,130.94,15163.0,131.22,131.5,130.57,130.94,15163.0
2017-07-10 10:00:00,130.98,131.39,130.38,130.76,20503.0,130.98,131.39,130.38,130.76,20503.0
2017-07-10 10:30:00,130.87,130.87,129.79,129.83,18406.0,130.87,130.87,129.79,129.83,18406.0
2017-07-10 11:00:00,129.83,130.1,129.3,129.68,20276.0,129.83,130.1,129.3,129.68,20276.0
2017-07-10 11:30:00,129.75,129.93,129.61,129.69,13194.0,129.75,129.93,129.61,129.69,13194.0
2017-07-10 12:00:00,129.79,130.38,129.69,129.94,17748.0,129.79,130.38,129.69,129.94,17748.0
2017-07-10 12:30:00,129.93,130.42,129.87,130.36,14673.0,129.93,130.42,129.87,130.36,14673.0
2017-07-10 13:00:00,130.46,130.65,130.26,130.52,13596.0,130.46,130.65,130.26,130.52,13596.0
2017-07-10 13:30:00,130.57,130.6,129.98,130.02,13000.0,130.57,130.6,129.98,130.02,13000.0
2017-07-10 14:00:00,130.02,130.8,129.92,130.76,16520.0,130.02,130.8,129.92,130.76,16520.0
2017-07-10 14:30:00,130.7,131.08,130.54,131.0,15164.0,130.7,131.08,130.54,131.0,15164.0
2017-07-10 15:00:00,131.03,131.07,130.59,130.93,18988.0,131.03,131.07,130.59,130.93,18988.0
2017-07-10 15:30:00,130.94,131.71,130.85,130.96,76496.0,130.94,131.71,130.85,130.96,76496.0
2017-07-11 09:30:00,131.48,131.48,128.81,129.99,41212.0,131.48,131.48,128.81,129.99,41212.0
2017-07-11 10:00:00,130.0,130.86,129.71,129.73,23203.0,130.0,130.86,129.71,129.73,23203.0
2017-07-11 10:30:00,129.81,130.27,129.75,130.2,27576.0,129.81,130.27,129.75,130.2,27576.0
2017-07-11 11:00:00,130.15,130.28,128.27,128.37,67162.0,130.15,130.28,128.27,128.37,67162.0
2017-07-11 11:30:00,128.43,129.7,128.43,129.55,26588.0,128.43,129.7,128.43,129.55,26588.0
2017-07-11 12:00:00,129.55,129.91,129.42,129.86,10612.0,129.55,129.91,129.42,129.86,10612.0
2017-07-11 12:30:00,129.87,130.36,129.65,130.19,16154.0,129.87,130.36,129.65,130.19,16154.0
2017-07-11 13:00:00,130.19,130.24,129.26,129.44,14509.0,130.19,130.24,129.26,129.44,14509.0
2017-07-11 13:30:00,129.47,129.89,129.37,129.56,10817.0,129.47,129.89,129.37,129.56,10817.0
2017-07-11 14:00:00,129.61,129.91,129.46,129.91,14091.0,129.61,129.91,129.46,129.91,14091.0
2017-07-11 14:30:00,129.84,130.12,129.53,130.05,19791.0,129.84,130.12,129.53,130.05,19791.0
2017-07-11 15:00:00,129.95,130.06,129.72,129.91,37770.0,129.95,130.06,129.72,129.91,37770.0
2017-07-11 15:30:00,129.84,130.02,129.72,129.81,45089.0,129.84,130.02,129.72,129.81,45089.0
2017-07-12 09:30:00,130.0,130.86,129.95,130.86,21556.0,130.0,130.86,129.95,130.86,21556.0
2017-07-12 10:00:00,130.92,131.75,130.67,131.71,22245.0,130.92,131.75,130.67,131.71,22245.0
2017-07-12 10:30:00,131.67,132.14,131.31,132.09,18287.0,131.67,132.14,131.31,132.09,18287.0
2017-07-12 11:00:00,132.14,132.52,131.83,132.09,21384.0,132.14,132.52,131.83,132.09,21384.0
2017-07-12 11:30:00,132.1,132.11,131.19,131.41,15656.0,132.1,132.11,131.19,131.41,15656.0
2017-07-12 12:00:00,131.44,131.71,130.71,130.83,17057.0,131.44,131.71,130.71,130.83,17057.0
2017-07-12 12:30:00,130.83,131.15,130.81,130.98,6200.0,130.83,131.15,130.81,130.98,6200.0
2017-07-12 13:00:00,131.04,131.08,130.45,130.77,35659.0,131.04,131.08,130.45,130.77,35659.0
2017-07-12 13:30:00,130.81,130.96,130.19,130.29,21604.0,130.81,130.96,130.19,130.29,21604.0
2017-07-12 14:00:00,130.31,130.85,130.21,130.81,12510.0,130.31,130.85,130.21,130.81,12510.0
2017-07-12 14:30:00,130.77,130.86,130.21,130.36,19486.0,130.77,130.86,130.21,130.36,19486.0
2017-07-12 15:00:00,130.28,130.35,130.05,130.21,11670.0,130.28,130.35,130.05,130.21,11670.0
2017-07-12 15:30:00,130.23,130.43,129.83,129.87,75877.0,130.23,130.43,129.83,129.87,75877.0
2017-07-13 09:30:00,130.37,130.51,129.29,130.37,24696.0,130.37,130.51,129.29,130.37,24696.0
2017-07-13 10:00:00,130.46,130.46,129.81,129.93,19744.0,130.46,130.46,129.81,129.93,19744.0
2017-07-13 10:30:00,129.84,130.19,129.51,130.12,13733.0,129.84,130.19,129.51,130.12,13733.0
2017-07-13 11:00:00,130.06,130.54,129.99,130.39,15751.0,130.06,130.54,129.99,130.39,15751.0
2017-07-13 11:30:00,130.28,130.81,130.28,130.6,18260.0,130.28,130.81,130.28,130.6,18260.0
2017-07-13 12:00:00,130.6,130.82,130.5,130.58,17100.0,130.6,130.82,130.5,130.58,17100.0
2017-07-13 12:30:00,130.68,131.04,130.41,131.03,44903.0,130.68,131.04,130.41,131.03,44903.0
2017-07-13 13:00:00,130.95,131.09,130.62,130.92,42979.0,130.95,131.09,130.62,130.92,42979.0
2017-07-13 13:30:00,131.05,131.09,130.6,130.81,11281.0,131.05,131.09,130.6,130.81,11281.0
2017-07-13 14:00:00,130.67,130.69,130.24,130.66,17265.0,130.67,130.69,130.24,130.66,17265.0
2017-07-13 14:30:00,130.58,133.0,130.41,132.55,41136.0,130.58,133.0,130.41,132.55,41136.0
2017-07-13 15:00:00,132.69,132.93,131.6,132.52,36590.0,132.69,132.93,131.6,132.52,36590.0
2017-07-13 15:30:00,132.52,132.52,131.45,131.66,62596.0,132.52,132.52,131.45,131.66,62596.0
2017-07-14 09:30:00,131.87,131.87,130.54,131.55,17260.0,131.87,131.87,130.54,131.55,17260.0
2017-07-14 10:00:00,131.55,132.27,131.49,132.0,29270.0,131.55,132.27,131.49,132.0,29270.0
2017-07-14 10:30:00,131.91,132.06,131.65,131.8,23018.0,131.91,132.06,131.65,131.8,23018.0
2017-07-14 11:00:00,131.74,131.88,131.42,131.52,15800.0,131.74,131.88,131.42,131.52,15800.0
2017-07-14 11:30:00,131.52,132.07,131.52,131.65,22832.0,131.52,132.07,131.52,131.65,22832.0
2017-07-14 12:00:00,131.65,131.67,131.13,131.61,38041.0,131.65,131.67,131.13,131.61,38041.0
2017-07-14 12:30:00,131.62,131.62,131.12,131.52,14868.0,131.62,131.62,131.12,131.52,14868.0
2017-07-14 13:00:00,131.47,131.55,131.24,131.45,12300.0,131.47,131.55,131.24,131.45,12300.0
2017-07-14 13:30:00,131.45,131.47,130.95,131.25,10900.0,131.45,131.47,130.95,131.25,10900.0
2017-07-14 14:00:00,131.3,131.78,131.3,131.41,17096.0,131.3,131.78,131.3,131.41,17096.0
2017-07-14 14:30:00,131.4,131.46,130.82,130.82,13192.0,131.4,131.46,130.82,130.82,13192.0
2017-07-14 15:00:00,130.82,131.24,130.78,131.02,26508.0,130.82,131.24,130.78,131.02,26508.0
2017-07-14 15:30:00,131.0,131.26,130.58,130.62,69530.0,131.0,131.26,130.58,130.62,69530.0
2017-07-17 09:30:00,130.98,131.25,129.82,130.82,24143.0,130.98,131.25,129.82,130.82,24143.0
2017-07-17 10:00:00,130.6,131.12,129.81,129.89,24023.0,130.6,131.12,129.81,129.89,24023.0
2017-07-17 10:30:00,129.87,130.87,129.73,130.71,17255.0,129.87,130.87,129.73,130.71,17255.0
2017-07-17 11:00:00,130.84,131.17,130.46,131.04,38573.0,130.84,131.17,130.46,131.04,38573.0
2017-07-17 11:30:00,130.93,131.06,130.61,130.83,15491.0,130.93,131.06,130.61,130.83,15491.0
2017-07-17 12:00:00,130.9,131.36,130.88,131.18,16074.0,130.9,131.36,130.88,131.18,16074.0
2017-07-17 12:30:00,131.25,131.54,131.2,131.38,22461.0,131.25,131.54,131.2,131.38,22461.0
2017-07-17 13:00:00,131.34,131.61,131.03,131.36,25588.0,131.34,131.61,131.03,131.36,25588.0
2017-07-17 13:30:00,131.49,131.57,130.66,130.86,24276.0,131.49,131.57,130.66,130.86,24276.0
2017-07-17 14:00:00,130.77,130.84,130.5,130.5,13342.0,130.77,130.84,130.5,130.5,13342.0
2017-07-17 14:30:00,130.5,130.83,130.46,130.73,8815.0,130.5,130.83,130.46,130.73,8815.0
2017-07-17 15:00:00,130.71,130.99,130.58,130.73,11220.0,130.71,130.99,130.58,130.73,11220.0
2017-07-17 15:30:00,130.71,130.75,130.2,130.21,27244.0,130.71,130.75,130.2,130.21,27244.0
2017-07-18 09:30:00,130.39,131.05,129.69,129.97,14754.0,130.39,131.05,129.69,129.97,14754.0
2017-07-18 10:00:00,129.81,130.21,129.5,130.0,15621.0,129.81,130.21,129.5,130.0,15621.0
2017-07-18 10:30:00,130.07,130.59,129.99,130.59,28566.0,130.07,130.59,129.99,130.59,28566.0
2017-07-18 11:00:00,130.52,130.86,130.09,130.72,13165.0,130.52,130.86,130.09,130.72,13165.0
2017-07-18 11:30:00,130.89,131.3,130.48,130.48,24170.0,130.89,131.3,130.48,130.48,24170.0
2017-07-18 12:00:00,130.64,131.21,130.27,130.78,19374.0,130.64,131.21,130.27,130.78,19374.0
2017-07-18 12:30:00,130.78,130.8,130.2,130.2,12106.0,130.78,130.8,130.2,130.2,12106.0
2017-07-18 13:00:00,130.33,130.65,130.12,130.47,17185.0,130.33,130.65,130.12,130.47,17185.0
2017-07-18 13:30:00,130.48,130.67,130.0,130.24,375807.0,130.48,130.67,130.0,130.24,375807.0
2017-07-18 14:00:00,130.11,130.5,130.02,130.33,20697.0,130.11,130.5,130.02,130.33,20697.0
2017-07-18 14:30:00,130.33,130.56,130.06,130.19,11168.0,130.33,130.56,130.06,130.19,11168.0
2017-07-18 15:00:00,130.19,130.22,129.68,129.88,37771.0,130.19,130.22,129.68,129.88,37771.0
2017-07-18 15:30:00,129.93,130.21,129.85,129.95,44305.0,129.93,130.21,129.85,129.95,44305.0
2017-07-19 09:30:00,130.56,132.92,130.56,132.13,24444.0,130.56,132.92,130.56,132.13,24444.0
2017-07-19 10:00:00,132.13,132.23,131.34,131.69,21077.0,132.13,132.23,131.34,131.69,21077.0
2017-07-19 10:30:00,131.61,132.01,131.39,131.77,22204.0,131.61,132.01,131.39,131.77,22204.0
2017-07-19 11:00:00,131.81,132.13,131.5,131.98,21634.0,131.81,132.13,131.5,131.98,21634.0
2017-07-19 11:30:00,131.97,132.13,131.54,132.02,15111.0,131.97,132.13,131.54,132.02,15111.0
2017-07-19 12:00:00,131.98,132.11,131.69,131.74,13119.0,131.98,132.11,131.69,131.74,13119.0
2017-07-19 12:30:00,131.62,131.77,131.27,131.39,12792.0,131.62,131.77,131.27,131.39,12792.0
2017-07-19 13:00:00,131.4,131.78,131.35,131.56,20599.0,131.4,131.78,131.35,131.56,20599.0
2017-07-19 13:30:00,131.63,131.99,131.5,131.53,10122.0,131.63,131.99,131.5,131.53,10122.0
2017-07-19 14:00:00,131.64,131.64,130.96,131.04,10891.0,131.64,131.64,130.96,131.04,10891.0
2017-07-19 14:30:00,131.02,131.57,130.95,131.37,12428.0,131.02,131.57,130.95,131.37,12428.0
2017-07-19 15:00:00,131.35,131.56,131.05,131.48,18091.0,131.35,131.56,131.05,131.48,18091.0
2017-07-19 15:30:00,131.43,131.49,130.96,131.22,42235.0,131.43,131.49,130.96,131.22,42235.0
2017-07-20 09:30:00,131.55,132.45,130.85,132.2,18971.0,131.55,132.45,130.85,132.2,18971.0
2017-07-20 10:00:00,131.9,132.35,131.3,132.14,23910.0,131.9,132.35,131.3,132.14,23910.0
2017-07-20 10:30:00,132.04,132.13,131.53,131.88,15987.0,132.04,132.13,131.53,131.88,15987.0
2017-07-20 11:00:00,131.78,132.15,131.57,131.57,13853.0,131.78,132.15,131.57,131.57,13853.0
2017-07-20 11:30:00,131.34,131.61,131.34,131.54,11322.0,131.34,131.61,131.34,131.54,11322.0
2017-07-20 12:00:00,131.53,131.66,131.26,131.3,25731.0,131.53,131.66,131.26,131.3,25731.0
2017-07-20 12:30:00,131.27,131.41,131.07,131.17,11433.0,131.27,131.41,131.07,131.17,11433.0
2017-07-20 13:00:00,131.19,131.4,130.83,131.4,24049.0,131.19,131.4,130.83,131.4,24049.0
2017-07-20 13:30:00,131.44,131.8,131.32,131.77,10564.0,131.44,131.8,131.32,131.77,10564.0
2017-07-20 14:00:00,131.78,131.99,131.68,131.91,12150.0,131.78,131.99,131.68,131.91,12150.0
2017-07-20 14:30:00,131.92,131.94,131.67,131.75,21167.0,131.92,131.94,131.67,131.75,21167.0
2017-07-20 15:00:00,131.75,131.8,131.44,131.65,17098.0,131.75,131.8,131.44,131.65,17098.0
2017-07-20 15:30:00,131.61,131.87,131.33,131.35,45531.0,131.61,131.87,131.33,131.35,45531.0
2017-07-21 09:30:00,130.65,131.15,130.59,131.15,23021.0,130.65,131.15,130.59,131.15,23021.0
2017-07-21 10:00:00,130.93,131.02,130.01,130.01,32230.0,130.93,131.02,130.01,130.01,32230.0
2017-07-21 10:30:00,130.01,130.3,129.59,129.65,25073.0,130.01,130.3,129.59,129.65,25073.0
2017-07-21 11:00:00,129.43,129.58,128.73,129.51,31746.0,129.43,129.58,128.73,129.51,31746.0
2017-07-21 11:30:00,129.58,130.08,129.58,129.93,7950.0,129.58,130.08,129.58,129.93,7950.0
2017-07-21 12:00:00,129.95,130.19,129.86,129.96,13299.0,129.95,130.19,129.86,129.96,13299.0
2017-07-21 12:30:00,129.95,130.21,129.87,130.15,26352.0,129.95,130.21,129.87,130.15,26352.0
2017-07-21 13:00:00,130.15,130.46,130.02,130.22,11890.0,130.15,130.46,130.02,130.22,11890.0
2017-07-21 13:30:00,130.17,130.36,130.03,130.2,11038.0,130.17,130.36,130.03,130.2,11038.0
2017-07-21 14:00:00,130.17,130.21,129.96,130.04,10400.0,130.17,130.21,129.96,130.04,10400.0
2017-07-21 14:30:00,130.04,130.12,129.88,130.0,10500.0,130.04,130.12,129.88,130.0,10500.0
2017-07-21 15:00:00,130.0,130.17,129.87,130.04,32743.0,130.0,130.17,129.87,130.04,32743.0
2017-07-21 15:30:00,130.04,130.19,129.91,129.98,68596.0,130.04,130.19,129.91,129.98,68596.0
2017-07-24 09:30:00,130.05,130.77,129.85,130.66,20359.0,130.05,130.77,129.85,130.66,20359.0
2017-07-24 10:00:00,130.74,130.82,130.07,130.37,21200.0,130.74,130.82,130.07,130.37,21200.0
2017-07-24 10:30:00,130.46,130.53,130.07,130.4,16879.0,130.46,130.53,130.07,130.4,16879.0
2017-07-24 11:00:00,130.4,130.8,130.35,130.65,13899.0,130.4,130.8,130.35,130.65,13899.0
2017-07-24 11:30:00,130.69,131.37,130.67,131.19,26372.0,130.69,131.37,130.67,131.19,26372.0
2017-07-24 12:00:00,131.15,131.71,131.05,131.71,9195.0,131.15,131.71,131.05,131.71,9195.0
2017-07-24 12:30:00,131.79,131.9,131.65,131.74,8329.0,131.79,131.9,131.65,131.74,8329.0
2017-07-24 13:00:00,131.76,131.95,131.66,131.9,6400.0,131.76,131.95,131.66,131.9,6400.0
2017-07-24 13:30:00,131.97,132.18,131.7,131.8,12929.0,131.97,132.18,131.7,131.8,12929.0
2017-07-24 14:00:00,131.75,131.93,131.49,131.85,7293.0,131.75,131.93,131.49,131.85,7293.0
2017-07-24 14:30:00,131.79,131.82,131.46,131.5,12031.0,131.79,131.82,131.46,131.5,12031.0
2017-07-24 15:00:00,131.5,131.64,131.03,131.19,19370.0,131.5,131.64,131.03,131.19,19370.0
2017-07-24 15:30:00,131.18,131.71,131.16,131.49,48670.0,131.18,131.71,131.16,131.49,48670.0
2017-07-25 09:30:00,131.66,132.56,131.62,132.4,15652.0,131.66,132.56,131.62,132.4,15652.0
2017-07-25 10:00:00,132.44,133.6,132.22,133.3,48649.0,132.44,133.6,132.22,133.3,48649.0
2017-07-25 10:30:00,133.3,133.5,132.82,133.24,49994.0,133.3,133.5,132.82,133.24,49994.0
2017-07-25 11:00:00,133.27,133.61,133.13,133.24,35114.0,133.27,133.61,133.13,133.24,35114.0
2017-07-25 11:30:00,133.22,133.33,133.07,133.24,19484.0,133.22,133.33,133.07,133.24,19484.0
2017-07-25 12:00:00,133.15,133.33,133.13,133.25,12900.0,133.15,133.33,133.13,133.25,12900.0
2017-07-25 12:30:00,133.24,133.37,133.08,133.12,25335.0,133.24,133.37,133.08,133.12,25335.0
2017-07-25 13:00:00,133.05,133.33,133.05,133.24,15431.0,133.05,133.33,133.05,133.24,15431.0
2017-07-25 13:30:00,133.21,133.28,133.13,133.2,14404.0,133.21,133.28,133.13,133.2,14404.0
2017-07-25 14:00:00,133.15,133.23,132.8,132.97,17643.0,133.15,133.23,132.8,132.97,17643.0
2017-07-25 14:30:00,132.94,133.07,132.78,132.94,21167.0,132.94,133.07,132.78,132.94,21167.0
2017-07-25 15:00:00,132.93,132.98,132.53,132.86,25490.0,132.93,132.98,132.53,132.86,25490.0
2017-07-25 15:30:00,132.84,132.9,132.23,132.38,58486.0,132.84,132.9,132.23,132.38,58486.0
2017-07-26 09:30:00,132.99,133.04,131.31,133.0,41435.0,132.99,133.04,131.31,133.0,41435.0
2017-07-26 10:00:00,133.05,133.06,132.62,132.62,14770.0,133.05,133.06,132.62,132.62,14770.0
2017-07-26 10:30:00,132.68,132.87,132.67,132.83,16173.0,132.68,132.87,132.67,132.83,16173.0
2017-07-26 11:00:00,132.85,133.04,132.44,132.7,109198.0,132.85,133.04,132.44,132.7,109198.0
2017-07-26 11:30:00,132.72,132.87,132.6,132.79,18187.0,132.72,132.87,132.6,132.79,18187.0
2017-07-26 12:00:00,132.76,132.8,132.36,132.37,26006.0,132.76,132.8,132.36,132.37,26006.0
2017-07-26 12:30:00,132.38,132.44,132.13,132.22,10532.0,132.38,132.44,132.13,132.22,10532.0
2017-07-26 13:00:00,132.14,132.16,131.3,131.6,27375.0,132.14,132.16,131.3,131.6,27375.0
2017-07-26 13:30:00,131.6,131.76,131.49,131.75,16305.0,131.6,131.76,131.49,131.75,16305.0
2017-07-26 14:00:00,131.75,132.17,131.75,132.17,75824.0,131.75,132.17,131.75,132.17,75824.0
2017-07-26 14:30:00,132.1,132.31,131.79,131.81,33574.0,132.1,132.31,131.79,131.81,33574.0
2017-07-26 15:00:00,131.67,132.09,131.63,132.09,37652.0,131.67,132.09,131.63,132.09,37652.0
2017-07-26 15:30:00,132.09,132.09,131.4,131.4,88475.0,132.09,132.09,131.4,131.4,88475.0
2017-07-27 09:30:00,134.02,134.33,129.22,129.69,112856.0,134.02,134.33,129.22,129.69,112856.0
2017-07-27 10:00:00,129.72,130.36,128.16,128.38,53342.0,129.72,130.36,128.16,128.38,53342.0
2017-07-27 10:30:00,128.4,128.4,125.93,126.35,125445.0,128.4,128.4,125.93,126.35,125445.0
2017-07-27 11:00:00,126.41,126.51,125.02,126.13,140084.0,126.41,126.51,125.02,126.13,140084.0
2017-07-27 11:30:00,126.24,126.39,124.83,125.11,121338.0,126.24,126.39,124.83,125.11,121338.0
2017-07-27 12:00:00,125.1,125.1,123.05,123.8,51586.0,125.1,125.1,123.05,123.8,51586.0
2017-07-27 12:30:00,124.01,125.4,123.91,125.23,45390.0,124.01,125.4,123.91,125.23,45390.0
2017-07-27 13:00:00,125.1,125.52,124.35,124.88,47198.0,125.1,125.52,124.35,124.88,47198.0
2017-07-27 13:30:00,124.88,125.4,124.82,125.15,64981.0,124.88,125.4,124.82,125.15,64981.0
2017-07-27 14:00:00,125.15,125.34,124.73,125.33,47313.0,125.15,125.34,124.73,125.33,47313.0
2017-07-27 14:30:00,125.33,125.33,124.58,124.97,56142.0,125.33,125.33,124.58,124.97,56142.0
2017-07-27 15:00:00,124.88,125.25,124.87,125.0,102257.0,124.88,125.25,124.87,125.0,102257.0
2017-07-27 15:30:00,125.01,125.8,124.95,125.1,170323.0,125.01,125.8,124.95,125.1,170323.0
2017-07-28 09:30:00,124.25,125.95,124.25,125.01,37655.0,124.25,125.95,124.25,125.01,37655.0
2017-07-28 10:00:00,125.03,125.55,124.82,125.1,43623.0,125.03,125.55,124.82,125.1,43623.0
2017-07-28 10:30:00,125.16,127.85,125.11,127.38,40087.0,125.16,127.85,125.11,127.38,40087.0
2017-07-28 11:00:00,127.41,128.5,127.41,128.5,37881.0,127.41,128.5,127.41,128.5,37881.0
2017-07-28 11:30:00,128.35,129.05,127.81,128.67,33787.0,128.35,129.05,127.81,128.67,33787.0
2017-07-28 12:00:00,128.73,128.81,127.63,128.4,18900.0,128.73,128.81,127.63,128.4,18900.0
2017-07-28 12:30:00,128.4,128.68,127.64,128.01,31202.0,128.4,128.68,127.64,128.01,31202.0
2017-07-28 13:00:00,127.56,128.69,127.56,128.41,21321.0,127.56,128.69,127.56,128.41,21321.0
2017-07-28 13:30:00,128.35,128.53,127.58,128.27,25727.0,128.35,128.53,127.58,128.27,25727.0
2017-07-28 14:00:00,128.29,128.69,128.19,128.43,16697.0,128.29,128.69,128.19,128.43,16697.0
2017-07-28 14:30:00,128.36,128.49,127.68,128.3,35344.0,128.36,128.49,127.68,128.3,35344.0
2017-07-28 15:00:00,128.3,128.41,127.86,128.39,28634.0,128.3,128.41,127.86,128.39,28634.0
2017-07-28 15:30:00,128.25,128.77,128.08,128.34,75768.0,128.25,128.77,128.08,128.34,75768.0
2017-07-31 09:30:00,127.68,129.38,127.68,129.2,16579.0,127.68,129.38,127.68,129.2,16579.0
2017-07-31 10:00:00,129.31,129.4,128.55,128.97,20337.0,129.31,129.4,128.55,128.97,20337.0
2017-07-31 10:30:00,128.92,128.93,128.33,128.55,13255.0,128.92,128.93,128.33,128.55,13255.0
2017-07-31 11:00:00,128.6,129.07,128.42,128.97,16527.0,128.6,129.07,128.42,128.97,16527.0
2017-07-31 11:30:00,128.98,129.19,128.46,128.72,14134.0,128.98,129.19,128.46,128.72,14134.0
2017-07-31 12:00:00,129.09,129.19,128.93,128.99,8044.0,129.09,129.19,128.93,128.99,8044.0
2017-07-31 12:30:00,129.11,129.17,128.55,128.83,16345.0,129.11,129.17,128.55,128.83,16345.0
2017-07-31 13:00:00,128.8,129.0,128.72,128.99,6978.0,128.8,129.0,128.72,128.99,6978.0
2017-07-31 13:30:00,128.92,129.03,128.78,128.88,9666.0,128.92,129.03,128.78,128.88,9666.0
2017-07-31 14:00:00,128.85,128.93,128.78,128.78,11523.0,128.85,128.93,128.78,128.78,11523.0
2017-07-31 14:30:00,128.81,128.92,128.74,128.74,14523.0,128.81,128.92,128.74,128.74,14523.0
2017-07-31 15:00:00,128.73,128.82,128.45,128.71,18339.0,128.73,128.82,128.45,128.71,18339.0
2017-07-31 15:30:00,128.76,128.84,127.9,128.47,61021.0,128.76,128.84,127.9,128.47,61021.0
2017-08-01 09:30:00,128.51,128.91,127.07,127.39,22642.0,128.51,128.91,127.07,127.39,22642.0
2017-08-01 10:00:00,127.47,128.23,127.47,127.91,19444.0,127.47,128.23,127.47,127.91,19444.0
2017-08-01 10:30:00,128.01,128.55,127.76,127.95,14482.0,128.01,128.55,127.76,127.95,14482.0
2017-08-01 11:00:00,127.95,127.95,127.01,127.31,15666.0,127.95,127.95,127.01,127.31,15666.0
2017-08-01 11:30:00,127.31,127.48,127.2,127.3,10878.0,127.31,127.48,127.2,127.3,10878.0
2017-08-01 12:00:00,127.35,127.39,126.96,127.03,15140.0,127.35,127.39,126.96,127.03,15140.0
2017-08-01 12:30:00,126.97,127.02,126.51,126.51,16977.0,126.97,127.02,126.51,126.51,16977.0
2017-08-01 13:00:00,126.51,126.6,126.04,126.41,10103.0,126.51,126.6,126.04,126.41,10103.0
2017-08-01 13:30:00,126.49,127.16,126.43,127.11,16534.0,126.49,127.16,126.43,127.11,16534.0
2017-08-01 14:00:00,126.99,127.39,126.97,127.08,12527.0,126.99,127.39,126.97,127.08,12527.0
2017-08-01 14:30:00,126.97,127.57,126.97,127.57,15000.0,126.97,127.57,126.97,127.57,15000.0
2017-08-01 15:00:00,127.54,128.08,127.49,128.05,16064.0,127.54,128.08,127.49,128.05,16064.0
2017-08-01 15:30:00,128.0,128.36,127.92,128.05,48214.0,128.0,128.36,127.92,128.05,48214.0
2017-08-02 09:30:00,128.35,128.5,127.67,127.84,16896.0,128.35,128.5,127.67,127.84,16896.0
2017-08-02 10:00:00,127.82,128.22,127.6,127.89,32294.0,127.82,128.22,127.6,127.89,32294.0
2017-08-02 10:30:00,127.89,128.05,127.08,127.32,16680.0,127.89,128.05,127.08,127.32,16680.0
2017-08-02 11:00:00,127.19,127.54,127.03,127.29,35503.0,127.19,127.54,127.03,127.29,35503.0
2017-08-02 11:30:00,127.3,127.78,127.12,127.32,19747.0,127.3,127.78,127.12,127.32,19747.0
2017-08-02 12:00:00,127.31,127.66,127.31,127.63,6745.0,127.31,127.66,127.31,127.63,6745.0
2017-08-02 12:30:00,127.61,127.85,127.55,127.85,7510.0,127.61,127.85,127.55,127.85,7510.0
2017-08-02 13:00:00,127.85,127.91,127.67,127.89,7322.0,127.85,127.91,127.67,127.89,7322.0
2017-08-02 13:30:00,127.86,128.23,127.74,128.18,14299.0,127.86,128.23,127.74,128.18,14299.0
2017-08-02 14:00:00,128.14,128.28,127.87,128.19,13138.0,128.14,128.28,127.87,128.19,13138.0
2017-08-02 14:30:00,128.19,128.38,127.94,128.14,10490.0,128.19,128.38,127.94,128.14,10490.0
2017-08-02 15:00:00,128.13,128.17,127.94,128.16,14607.0,128.13,128.17,127.94,128.16,14607.0
2017-08-02 15:30:00,128.15,128.23,127.53,127.92,42538.0,128.15,128.23,127.53,127.92,42538.0
2017-08-03 09:30:00,127.48,128.4,127.1,127.28,18235.0,127.48,128.4,127.1,127.28,18235.0
2017-08-03 10:00:00,127.13,127.25,125.66,125.66,52571.0,127.13,127.25,125.66,125.66,52571.0
2017-08-03 10:30:00,125.67,126.65,125.27,126.11,55120.0,125.67,126.65,125.27,126.11,55120.0
2017-08-03 11:00:00,126.11,126.45,125.39,125.6,13076.0,126.11,126.45,125.39,125.6,13076.0
2017-08-03 11:30:00,125.69,125.99,125.52,125.8,15615.0,125.69,125.99,125.52,125.8,15615.0
2017-08-03 12:00:00,125.84,126.07,125.4,125.6,19407.0,125.84,126.07,125.4,125.6,19407.0
2017-08-03 12:30:00,125.75,125.95,125.75,125.94,14882.0,125.75,125.95,125.75,125.94,14882.0
2017-08-03 13:00:00,125.96,126.8,125.9,126.68,19535.0,125.96,126.8,125.9,126.68,19535.0
2017-08-03 13:30:00,126.54,127.16,126.52,126.8,9859.0,126.54,127.16,126.52,126.8,9859.0
2017-08-03 14:00:00,126.8,127.07,126.57,127.07,11083.0,126.8,127.07,126.57,127.07,11083.0
2017-08-03 14:30:00,127.08,127.14,126.24,126.54,12337.0,127.08,127.14,126.24,126.54,12337.0
2017-08-03 15:00:00,126.52,126.8,126.36,126.56,21400.0,126.52,126.8,126.36,126.56,21400.0
2017-08-03 15:30:00,126.67,127.19,126.4,126.92,93894.0,126.67,127.19,126.4,126.92,93894.0
2017-08-04 09:30:00,139.05,139.1,135.49,137.94,543042.0,139.05,139.1,135.49,137.94,543042.0
2017-08-04 10:00:00,137.84,138.09,136.43,136.57,146767.0,137.84,138.09,136.43,136.57,146767.0
2017-08-04 10:30:00,136.57,137.09,136.46,136.97,95189.0,136.57,137.09,136.46,136.97,95189.0
2017-08-04 11:00:00,136.97,136.97,136.44,136.66,81156.0,136.97,136.97,136.44,136.66,81156.0
2017-08-04 11:30:00,136.75,137.15,136.49,136.76,90852.0,136.75,137.15,136.49,136.76,90852.0
2017-08-04 12:00:00,136.74,137.08,136.45,136.9,40605.0,136.74,137.08,136.45,136.9,40605.0
2017-08-04 12:30:00,136.83,136.89,136.03,136.05,50052.0,136.83,136.89,136.03,136.05,50052.0
2017-08-04 13:00:00,136.03,136.86,136.03,136.2,37865.0,136.03,136.86,136.03,136.2,37865.0
2017-08-04 13:30:00,136.29,136.85,135.98,136.41,103432.0,136.29,136.85,135.98,136.41,103432.0
2017-08-04 14:00:00,136.34,136.34,135.2,135.68,102099.0,136.34,136.34,135.2,135.68,102099.0
2017-08-04 14:30:00,135.69,136.28,135.62,136.0,61930.0,135.69,136.28,135.62,136.0,61930.0
2017-08-04 15:00:00,136.01,136.68,135.94,136.56,155312.0,136.01,136.68,135.94,136.56,155312.0
2017-08-04 15:30:00,136.53,136.87,136.45,136.87,186192.0,136.53,136.87,136.45,136.87,186192.0
2017-08-07 09:30:00,137.75,137.82,135.64,136.16,76767.0,137.75,137.82,135.64,136.16,76767.0
2017-08-07 10:00:00,136.04,136.16,135.05,135.24,52524.0,136.04,136.16,135.05,135.24,52524.0
2017-08-07 10:30:00,135.19,135.69,134.58,134.77,43769.0,135.19,135.69,134.58,134.77,43769.0
2017-08-07 11:00:00,134.63,135.4,133.85,135.39,54450.0,134.63,135.4,133.85,135.39,54450.0
2017-08-07 11:30:00,135.38,135.51,134.51,135.04,32282.0,135.38,135.51,134.51,135.04,32282.0
2017-08-07 12:00:00,135.06,135.39,134.98,135.14,17507.0,135.06,135.39,134.98,135.14,17507.0
2017-08-07 12:30:00,135.13,135.47,135.12,135.32,14402.0,135.13,135.47,135.12,135.32,14402.0
2017-08-07 13:00:00,135.31,135.49,134.8,134.87,13500.0,135.31,135.49,134.8,134.87,13500.0
2017-08-07 13:30:00,134.88,135.29,134.77,135.29,35499.0,134.88,135.29,134.77,135.29,35499.0
2017-08-07 14:00:00,135.21,135.33,134.93,135.28,24397.0,135.21,135.33,134.93,135.28,24397.0
2017-08-07 14:30:00,135.3,135.62,135.15,135.62,24116.0,135.3,135.62,135.15,135.62,24116.0
2017-08-07 15:00:00,135.62,136.3,135.55,136.22,29586.0,135.62,136.3,135.55,136.22,29586.0
2017-08-07 15:30:00,136.19,136.38,135.45,135.46,76628.0,136.19,136.38,135.45,135.46,76628.0
2017-08-08 09:30:00,135.23,135.38,133.2,133.52,53079.0,135.23,135.38,133.2,133.52,53079.0
2017-08-08 10:00:00,133.63,134.01,132.83,132.83,74134.0,133.63,134.01,132.83,132.83,74134.0
2017-08-08 10:30:00,132.73,132.73,132.21,132.62,37750.0,132.73,132.73,132.21,132.62,37750.0
2017-08-08 11:00:00,132.62,132.71,131.97,132.24,34177.0,132.62,132.71,131.97,132.24,34177.0
2017-08-08 11:30:00,132.18,133.07,131.92,132.96,53970.0,132.18,133.07,131.92,132.96,53970.0
2017-08-08 12:00:00,133.06,133.71,132.72,133.71,23354.0,133.06,133.71,132.72,133.71,23354.0
2017-08-08 12:30:00,133.61,133.77,132.92,133.21,18290.0,133.61,133.77,132.92,133.21,18290.0
2017-08-08 13:00:00,133.21,133.21,132.37,132.37,15726.0,133.21,133.21,132.37,132.37,15726.0
2017-08-08 13:30:00,132.41,133.06,132.3,133.06,24522.0,132.41,133.06,132.3,133.06,24522.0
2017-08-08 14:00:00,132.97,133.1,132.84,132.99,37583.0,132.97,133.1,132.84,132.99,37583.0
2017-08-08 14:30:00,132.99,133.1,132.36,132.38,18207.0,132.99,133.1,132.36,132.38,18207.0
2017-08-08 15:00:00,132.42,132.5,131.29,131.35,93854.0,132.42,132.5,131.29,131.35,93854.0
2017-08-08 15:30:00,131.38,131.68,130.69,131.04,150552.0,131.38,131.68,130.69,131.04,150552.0
2017-08-09 09:30:00,129.99,130.1,128.57,128.94,37345.0,129.99,130.1,128.57,128.94,37345.0
2017-08-09 10:00:00,128.85,129.25,128.22,128.68,124971.0,128.85,129.25,128.22,128.68,124971.0
2017-08-09 10:30:00,128.64,129.05,128.63,128.9,33015.0,128.64,129.05,128.63,128.9,33015.0
2017-08-09 11:00:00,128.98,129.73,128.95,129.64,33682.0,128.98,129.73,128.95,129.64,33682.0
2017-08-09 11:30:00,129.77,130.95,129.56,130.87,33295.0,129.77,130.95,129.56,130.87,33295.0
2017-08-09 12:00:00,130.94,131.01,129.53,129.74,19212.0,130.94,131.01,129.53,129.74,19212.0
2017-08-09 12:30:00,129.65,129.67,128.92,129.05,17524.0,129.65,129.67,128.92,129.05,17524.0
2017-08-09 13:00:00,129.05,129.39,128.98,129.31,32930.0,129.05,129.39,128.98,129.31,32930.0
2017-08-09 13:30:00,129.32,129.59,129.24,129.25,19277.0,129.32,129.59,129.24,129.25,19277.0
2017-08-09 14:00:00,129.28,129.31,128.68,129.09,37408.0,129.28,129.31,128.68,129.09,37408.0
2017-08-09 14:30:00,129.17,129.42,129.06,129.15,22876.0,129.17,129.42,129.06,129.15,22876.0
2017-08-09 15:00:00,129.16,129.4,128.94,129.35,23751.0,129.16,129.4,128.94,129.35,23751.0
2017-08-09 15:30:00,129.33,129.49,128.79,129.03,74496.0,129.33,129.49,128.79,129.03,74496.0
2017-08-10 09:30:00,128.13,128.16,127.05,127.9,21585.0,128.13,128.16,127.05,127.9,21585.0
2017-08-10 10:00:00,127.64,127.76,126.87,127.02,38872.0,127.64,127.76,126.87,127.02,38872.0
2017-08-10 10:30:00,127.09,127.49,127.0,127.48,51908.0,127.09,127.49,127.0,127.48,51908.0
2017-08-10 11:00:00,127.43,128.1,127.42,127.58,31251.0,127.43,128.1,127.42,127.58,31251.0
2017-08-10 11:30:00,127.68,127.97,127.22,127.75,35189.0,127.68,127.97,127.22,127.75,35189.0
2017-08-10 12:00:00,127.79,127.79,127.08,127.37,40900.0,127.79,127.79,127.08,127.37,40900.0
2017-08-10 12:30:00,127.42,127.5,126.51,126.51,75099.0,127.42,127.5,126.51,126.51,75099.0
2017-08-10 13:00:00,126.65,126.97,126.34,126.81,33676.0,126.65,126.97,126.34,126.81,33676.0
2017-08-10 13:30:00,126.92,127.48,126.79,127.31,21154.0,126.92,127.48,126.79,127.31,21154.0
2017-08-10 14:00:00,127.3,127.54,127.02,127.21,42066.0,127.3,127.54,127.02,127.21,42066.0
2017-08-10 14:30:00,127.16,127.4,126.6,126.93,30298.0,127.16,127.4,126.6,126.93,30298.0
2017-08-10 15:00:00,126.99,127.37,126.59,127.08,59127.0,126.99,127.37,126.59,127.08,59127.0
2017-08-10 15:30:00,127.07,127.34,126.89,126.96,74000.0,127.07,127.34,126.89,126.96,74000.0
2017-08-11 09:30:00,127.4,129.16,127.4,128.71,42312.0,127.4,129.16,127.4,128.71,42312.0
2017-08-11 10:00:00,128.71,129.57,128.49,129.25,18976.0,128.71,129.57,128.49,129.25,18976.0
2017-08-11 10:30:00,129.3,130.48,128.8,130.16,42301.0,129.3,130.48,128.8,130.16,42301.0
2017-08-11 11:00:00,130.12,130.27,128.68,129.08,25116.0,130.12,130.27,128.68,129.08,25116.0
2017-08-11 11:30:00,129.08,129.21,128.48,128.63,15652.0,129.08,129.21,128.48,128.63,15652.0
2017-08-11 12:00:00,128.57,128.88,128.39,128.51,16529.0,128.57,128.88,128.39,128.51,16529.0
2017-08-11 12:30:00,128.61,128.66,128.27,128.34,15046.0,128.61,128.66,128.27,128.34,15046.0
2017-08-11 13:00:00,128.42,129.08,128.01,128.31,20374.0,128.42,129.08,128.01,128.31,20374.0
2017-08-11 13:30:00,128.24,128.7,128.08,128.27,22406.0,128.24,128.7,128.08,128.27,22406.0
2017-08-11 14:00:00,128.31,129.01,128.26,128.94,24974.0,128.31,129.01,128.26,128.94,24974.0
2017-08-11 14:30:00,128.82,128.94,128.51,128.51,15704.0,128.82,128.94,128.51,128.51,15704.0
2017-08-11 15:00:00,128.55,128.79,128.25,128.59,17034.0,128.55,128.79,128.25,128.59,17034.0
2017-08-11 15:30:00,128.49,128.63,128.05,128.26,49962.0,128.49,128.63,128.05,128.26,49962.0
2017-08-14 09:30:00,128.92,130.37,128.72,129.72,40602.0,128.92,130.37,128.72,129.72,40602.0
2017-08-14 10:00:00,129.72,130.68,129.05,130.04,33097.0,129.72,130.68,129.05,130.04,33097.0
2017-08-14 10:30:00,129.98,129.98,128.59,128.65,20371.0,129.98,129.98,128.59,128.65,20371.0
2017-08-14 11:00:00,128.63,129.27,128.46,129.13,19411.0,128.63,129.27,128.46,129.13,19411.0
2017-08-14 11:30:00,129.06,129.28,128.73,129.03,42843.0,129.06,129.28,128.73,129.03,42843.0
2017-08-14 12:00:00,129.0,129.9,128.94,129.62,19008.0,129.0,129.9,128.94,129.62,19008.0
2017-08-14 12:30:00,129.62,130.13,129.5,130.13,19068.0,129.62,130.13,129.5,130.13,19068.0
2017-08-14 13:00:00,130.08,130.08,129.47,129.61,27422.0,130.08,130.08,129.47,129.61,27422.0
2017-08-14 13:30:00,129.59,129.68,129.29,129.33,10763.0,129.59,129.68,129.29,129.33,10763.0
2017-08-14 14:00:00,129.34,129.73,129.19,129.55,14739.0,129.34,129.73,129.19,129.55,14739.0
2017-08-14 14:30:00,129.64,129.78,128.98,129.28,31554.0,129.64,129.78,128.98,129.28,31554.0
2017-08-14 15:00:00,129.3,129.3,128.85,128.99,29477.0,129.3,129.3,128.85,128.99,29477.0
2017-08-14 15:30:00,128.99,130.15,128.98,129.6,96859.0,128.99,130.15,128.98,129.6,96859.0
2017-08-15 09:30:00,129.33,129.55,128.47,129.27,23980.0,129.33,129.55,128.47,129.27,23980.0
2017-08-15 10:00:00,129.33,129.41,128.39,129.07,21436.0,129.33,129.41,128.39,129.07,21436.0
2017-08-15 10:30:00,129.02,129.95,129.02,129.3,26390.0,129.02,129.95,129.02,129.3,26390.0
2017-08-15 11:00:00,129.28,129.53,129.1,129.39,19895.0,129.28,129.53,129.1,129.39,19895.0
2017-08-15 11:30:00,129.24,129.91,129.24,129.71,28089.0,129.24,129.91,129.24,129.71,28089.0
2017-08-15 12:00:00,129.68,130.28,129.39,130.02,53134.0,129.68,130.28,129.39,130.02,53134.0
2017-08-15 12:30:00,129.94,130.08,129.6,129.75,22348.0,129.94,130.08,129.6,129.75,22348.0
2017-08-15 13:00:00,129.83,130.06,129.58,129.88,18263.0,129.83,130.06,129.58,129.88,18263.0
2017-08-15 13:30:00,129.9,130.79,129.87,130.44,12289.0,129.9,130.79,129.87,130.44,12289.0
2017-08-15 14:00:00,130.43,131.22,130.35,130.5,15559.0,130.43,131.22,130.35,130.5,15559.0
2017-08-15 14:30:00,130.47,130.74,130.27,130.3,11669.0,130.47,130.74,130.27,130.3,11669.0
2017-08-15 15:00:00,130.35,130.54,129.95,130.0,29955.0,130.35,130.54,129.95,130.0,29955.0
2017-08-15 15:30:00,130.03,130.28,129.59,129.59,39866.0,130.03,130.28,129.59,129.59,39866.0
2017-08-16 09:30:00,129.67,131.5,129.53,130.97,23965.0,129.67,131.5,129.53,130.97,23965.0
2017-08-16 10:00:00,130.92,132.15,130.87,131.79,19956.0,130.92,132.15,130.87,131.79,19956.0
2017-08-16 10:30:00,131.78,133.28,131.72,132.48,46513.0,131.78,133.28,131.72,132.48,46513.0
2017-08-16 11:00:00,132.52,133.9,132.51,133.6,76878.0,132.52,133.9,132.51,133.6,76878.0
2017-08-16 11:30:00,133.5,133.99,133.11,133.58,50070.0,133.5,133.99,133.11,133.58,50070.0
2017-08-16 12:00:00,133.58,134.1,133.35,133.66,43973.0,133.58,134.1,133.35,133.66,43973.0
2017-08-16 12:30:00,133.65,133.65,132.21,132.5,12902.0,133.65,133.65,132.21,132.5,12902.0
2017-08-16 13:00:00,132.41,132.5,131.95,132.05,7900.0,132.41,132.5,131.95,132.05,7900.0
2017-08-16 13:30:00,132.13,132.26,131.88,132.07,14430.0,132.13,132.26,131.88,132.07,14430.0
2017-08-16 14:00:00,132.02,132.02,131.63,131.89,11000.0,132.02,132.02,131.63,131.89,11000.0
2017-08-16 14:30:00,131.85,132.97,131.75,132.52,60213.0,131.85,132.97,131.75,132.52,60213.0
2017-08-16 15:00:00,132.58,132.7,132.27,132.54,38223.0,132.58,132.7,132.27,132.54,38223.0
2017-08-16 15:30:00,132.61,132.75,131.95,132.03,64227.0,132.61,132.75,131.95,132.03,64227.0
2017-08-17 09:30:00,131.89,133.26,131.89,132.58,35602.0,131.89,133.26,131.89,132.58,35602.0
2017-08-17 10:00:00,132.37,132.87,132.1,132.1,43668.0,132.37,132.87,132.1,132.1,43668.0
2017-08-17 10:30:00,132.1,133.47,131.54,133.23,24999.0,132.1,133.47,131.54,133.23,24999.0
2017-08-17 11:00:00,133.34,133.57,132.54,132.54,14208.0,133.34,133.57,132.54,132.54,14208.0
2017-08-17 11:30:00,132.44,132.57,132.01,132.09,26132.0,132.44,132.57,132.01,132.09,26132.0
2017-08-17 12:00:00,132.18,132.34,131.48,131.91,28187.0,132.18,132.34,131.48,131.91,28187.0
2017-08-17 12:30:00,131.99,132.23,131.69,131.84,72228.0,131.99,132.23,131.69,131.84,72228.0
2017-08-17 13:00:00,131.88,132.2,131.51,131.81,15527.0,131.88,132.2,131.51,131.81,15527.0
2017-08-17 13:30:00,131.72,131.76,131.16,131.55,15690.0,131.72,131.76,131.16,131.55,15690.0
2017-08-17 14:00:00,131.59,132.03,131.44,131.86,27573.0,131.59,132.03,131.44,131.86,27573.0
2017-08-17 14:30:00,131.82,131.99,131.36,131.62,18176.0,131.82,131.99,131.36,131.62,18176.0
2017-08-17 15:00:00,131.64,131.68,131.29,131.66,28482.0,131.64,131.68,131.29,131.66,28482.0
2017-08-17 15:30:00,131.63,131.65,130.97,131.09,89127.0,131.63,131.65,130.97,131.09,89127.0
2017-08-18 09:30:00,130.69,131.27,129.81,130.75,28924.0,130.69,131.27,129.81,130.75,28924.0
2017-08-18 10:00:00,130.75,130.96,130.29,130.5,26728.0,130.75,130.96,130.29,130.5,26728.0
2017-08-18 10:30:00,130.64,130.66,130.31,130.5,21677.0,130.64,130.66,130.31,130.5,21677.0
2017-08-18 11:00:00,130.49,130.56,129.58,130.01,21787.0,130.49,130.56,129.58,130.01,21787.0
2017-08-18 11:30:00,129.96,130.51,129.43,130.16,35752.0,129.96,130.51,129.43,130.16,35752.0
2017-08-18 12:00:00,130.21,130.21,129.21,129.42,33629.0,130.21,130.21,129.21,129.42,33629.0
2017-08-18 12:30:00,129.55,130.11,129.26,129.7,20966.0,129.55,130.11,129.26,129.7,20966.0
2017-08-18 13:00:00,129.61,129.73,129.2,129.47,31645.0,129.61,129.73,129.2,129.47,31645.0
2017-08-18 13:30:00,129.42,129.67,128.83,128.85,19634.0,129.42,129.67,128.83,128.85,19634.0
2017-08-18 14:00:00,128.85,129.73,128.85,129.66,24139.0,128.85,129.73,128.85,129.66,24139.0
2017-08-18 14:30:00,129.63,129.63,128.96,129.29,16163.0,129.63,129.63,128.96,129.29,16163.0
2017-08-18 15:00:00,129.25,129.33,128.94,129.19,51281.0,129.25,129.33,128.94,129.19,51281.0
2017-08-18 15:30:00,129.18,129.4,128.79,129.09,96275.0,129.18,129.4,128.79,129.09,96275.0
2017-08-21 09:30:00,128.57,130.0,128.4,129.38,22310.0,128.57,130.0,128.4,129.38,22310.0
2017-08-21 10:00:00,129.36,130.63,129.36,129.98,22315.0,129.36,130.63,129.36,129.98,22315.0
2017-08-21 10:30:00,129.96,130.96,129.95,130.0,17962.0,129.96,130.96,129.95,130.0,17962.0
2017-08-21 11:00:00,130.01,130.01,129.65,129.79,7600.0,130.01,130.01,129.65,129.79,7600.0
2017-08-21 11:30:00,129.7,130.11,129.36,130.04,12160.0,129.7,130.11,129.36,130.04,12160.0
2017-08-21 12:00:00,130.12,130.27,129.93,130.11,10000.0,130.12,130.27,129.93,130.11,10000.0
2017-08-21 12:30:00,130.1,130.25,129.79,129.91,6600.0,130.1,130.25,129.79,129.91,6600.0
2017-08-21 13:00:00,129.87,130.18,129.82,130.12,10787.0,129.87,130.18,129.82,130.12,10787.0
2017-08-21 13:30:00,130.1,130.32,130.0,130.1,14708.0,130.1,130.32,130.0,130.1,14708.0
2017-08-21 14:00:00,130.25,130.26,129.83,129.89,6100.0,130.25,130.26,129.83,129.89,6100.0
2017-08-21 14:30:00,130.05,130.23,129.85,130.0,7300.0,130.05,130.23,129.85,130.0,7300.0
2017-08-21 15:00:00,129.93,130.1,129.57,129.68,18483.0,129.93,130.1,129.57,129.68,18483.0
2017-08-21 15:30:00,129.68,130.4,129.66,129.78,51923.0,129.68,130.4,129.66,129.78,51923.0
2017-08-22 09:30:00,130.0,131.28,129.94,129.94,11624.0,130.0,131.28,129.94,129.94,11624.0
2017-08-22 10:00:00,130.12,130.97,129.74,130.2,29265.0,130.12,130.97,129.74,130.2,29265.0
2017-08-22 10:30:00,130.28,130.45,129.88,130.3,16276.0,130.28,130.45,129.88,130.3,16276.0
2017-08-22 11:00:00,130.31,130.66,130.0,130.22,17793.0,130.31,130.66,130.0,130.22,17793.0
2017-08-22 11:30:00,130.22,130.49,130.12,130.37,9806.0,130.22,130.49,130.12,130.37,9806.0
2017-08-22 12:00:00,130.31,131.18,130.31,130.69,34807.0,130.31,131.18,130.31,130.69,34807.0
2017-08-22 12:30:00,130.61,130.97,130.6,130.81,30693.0,130.61,130.97,130.6,130.81,30693.0
2017-08-22 13:00:00,130.89,131.09,130.78,130.89,26470.0,130.89,131.09,130.78,130.89,26470.0
2017-08-22 13:30:00,130.99,131.08,130.72,130.86,13151.0,130.99,131.08,130.72,130.86,13151.0
2017-08-22 14:00:00,130.9,131.82,130.84,131.51,12600.0,130.9,131.82,130.84,131.51,12600.0
2017-08-22 14:30:00,131.42,131.83,131.41,131.66,26351.0,131.42,131.83,131.41,131.66,26351.0
2017-08-22 15:00:00,131.68,131.73,131.11,131.39,9919.0,131.68,131.73,131.11,131.39,9919.0
2017-08-22 15:30:00,131.43,131.64,131.08,131.29,51705.0,131.43,131.64,131.08,131.29,51705.0
2017-08-23 09:30:00,130.52,130.81,129.81,130.69,18718.0,130.52,130.81,129.81,130.69,18718.0
2017-08-23 10:00:00,130.63,130.73,130.11,130.31,16651.0,130.63,130.73,130.11,130.31,16651.0
2017-08-23 10:30:00,130.41,130.7,130.04,130.04,15565.0,130.41,130.7,130.04,130.04,15565.0
2017-08-23 11:00:00,130.03,130.37,129.98,130.02,19074.0,130.03,130.37,129.98,130.02,19074.0
2017-08-23 11:30:00,130.04,130.48,130.04,130.34,10181.0,130.04,130.48,130.04,130.34,10181.0
2017-08-23 12:00:00,130.31,130.85,130.31,130.77,11300.0,130.31,130.85,130.31,130.77,11300.0
2017-08-23 12:30:00,130.73,130.82,130.62,130.64,5260.0,130.73,130.82,130.62,130.64,5260.0
2017-08-23 13:00:00,130.62,131.3,130.62,130.98,15203.0,130.62,131.3,130.62,130.98,15203.0
2017-08-23 13:30:00,130.99,130.99,130.6,130.75,8243.0,130.99,130.99,130.6,130.75,8243.0
2017-08-23 14:00:00,130.78,130.92,130.55,130.64,11707.0,130.78,130.92,130.55,130.64,11707.0
2017-08-23 14:30:00,130.65,130.71,130.56,130.59,11661.0,130.65,130.71,130.56,130.59,11661.0
2017-08-23 15:00:00,130.65,131.1,130.65,130.96,10933.0,130.65,131.1,130.65,130.96,10933.0
2017-08-23 15:30:00,130.99,131.19,130.69,130.73,54277.0,130.99,131.19,130.69,130.73,54277.0
2017-08-24 09:30:00,130.69,131.0,129.54,130.3,16741.0,130.69,131.0,129.54,130.3,16741.0
2017-08-24 10:00:00,130.39,130.56,129.82,130.16,14703.0,130.39,130.56,129.82,130.16,14703.0
2017-08-24 10:30:00,130.22,130.24,129.25,129.75,27031.0,130.22,130.24,129.25,129.75,27031.0
2017-08-24 11:00:00,129.81,129.98,129.13,129.13,10433.0,129.81,129.98,129.13,129.13,10433.0
2017-08-24 11:30:00,129.27,129.68,129.11,129.68,19947.0,129.27,129.68,129.11,129.68,19947.0
2017-08-24 12:00:00,129.65,129.83,129.53,129.72,10254.0,129.65,129.83,129.53,129.72,10254.0
2017-08-24 12:30:00,129.78,130.18,129.69,130.18,10008.0,129.78,130.18,129.69,130.18,10008.0
2017-08-24 13:00:00,130.15,130.17,129.6,129.8,10604.0,130.15,130.17,129.6,129.8,10604.0
2017-08-24 13:30:00,129.81,129.85,129.57,129.66,7904.0,129.81,129.85,129.57,129.66,7904.0
2017-08-24 14:00:00,129.65,129.66,129.47,129.49,10446.0,129.65,129.66,129.47,129.49,10446.0
2017-08-24 14:30:00,129.52,129.94,129.52,129.7,20443.0,129.52,129.94,129.52,129.7,20443.0
2017-08-24 15:00:00,129.66,130.07,129.6,129.99,31594.0,129.66,130.07,129.6,129.99,31594.0
2017-08-24 15:30:00,129.98,130.08,129.67,129.85,41058.0,129.98,130.08,129.67,129.85,41058.0
2017-08-25 09:30:00,129.9,131.48,129.22,130.86,23411.0,129.9,131.48,129.22,130.86,23411.0
2017-08-25 10:00:00,130.99,130.99,129.71,129.71,11496.0,130.99,130.99,129.71,129.71,11496.0
2017-08-25 10:30:00,129.99,130.3,129.8,129.88,11017.0,129.99,130.3,129.8,129.88,11017.0
2017-08-25 11:00:00,129.93,130.07,129.51,129.81,11037.0,129.93,130.07,129.51,129.81,11037.0
2017-08-25 11:30:00,129.84,129.94,129.62,129.81,8800.0,129.84,129.94,129.62,129.81,8800.0
2017-08-25 12:00:00,129.85,129.87,129.43,129.6,29730.0,129.85,129.87,129.43,129.6,29730.0
2017-08-25 12:30:00,129.58,129.65,129.51,129.61,9110.0,129.58,129.65,129.51,129.61,9110.0
2017-08-25 13:00:00,129.61,129.65,129.34,129.44,18224.0,129.61,129.65,129.34,129.44,18224.0
2017-08-25 13:30:00,129.38,129.52,128.8,128.8,47038.0,129.38,129.52,128.8,128.8,47038.0
2017-08-25 14:00:00,128.81,129.01,128.67,128.79,14509.0,128.81,129.01,128.67,128.79,14509.0
2017-08-25 14:30:00,128.83,128.89,128.68,128.85,14096.0,128.83,128.89,128.68,128.85,14096.0
2017-08-25 15:00:00,128.86,128.94,128.66,128.85,44695.0,128.86,128.94,128.66,128.85,44695.0
2017-08-25 15:30:00,128.85,128.87,128.23,128.54,63500.0,128.85,128.87,128.23,128.54,63500.0
2017-08-28 09:30:00,129.17,129.91,128.66,128.91,24501.0,129.17,129.91,128.66,128.91,24501.0
2017-08-28 10:00:00,128.73,129.19,128.73,129.16,15746.0,128.73,129.19,128.73,129.16,15746.0
2017-08-28 10:30:00,129.16,129.86,129.0,129.7,12186.0,129.16,129.86,129.0,129.7,12186.0
2017-08-28 11:00:00,129.66,130.45,129.66,130.27,22676.0,129.66,130.45,129.66,130.27,22676.0
2017-08-28 11:30:00,130.27,130.59,130.27,130.43,11809.0,130.27,130.59,130.27,130.43,11809.0
2017-08-28 12:00:00,130.43,130.45,130.01,130.01,16627.0,130.43,130.45,130.01,130.01,16627.0
2017-08-28 12:30:00,129.89,130.11,129.75,129.87,17974.0,129.89,130.11,129.75,129.87,17974.0
2017-08-28 13:00:00,129.83,130.02,129.7,129.7,38261.0,129.83,130.02,129.7,129.7,38261.0
2017-08-28 13:30:00,129.72,129.85,129.61,129.63,8555.0,129.72,129.85,129.61,129.63,8555.0
2017-08-28 14:00:00,129.66,129.69,129.22,129.22,9393.0,129.66,129.69,129.22,129.22,9393.0
2017-08-28 14:30:00,129.24,129.51,129.15,129.51,8600.0,129.24,129.51,129.15,129.51,8600.0
2017-08-28 15:00:00,129.51,129.74,129.35,129.66,16028.0,129.51,129.74,129.35,129.66,16028.0
2017-08-28 15:30:00,129.66,129.8,129.5,129.61,30540.0,129.66,129.8,129.5,129.61,30540.0
2017-08-29 09:30:00,129.3,129.95,129.0,129.0,23607.0,129.3,129.95,129.0,129.0,23607.0
2017-08-29 10:00:00,129.11,129.4,128.57,129.19,12318.0,129.11,129.4,128.57,129.19,12318.0
2017-08-29 10:30:00,129.36,129.45,129.08,129.22,13489.0,129.36,129.45,129.08,129.22,13489.0
2017-08-29 11:00:00,129.14,129.46,128.96,129.19,6861.0,129.14,129.46,128.96,129.19,6861.0
2017-08-29 11:30:00,129.11,129.58,129.08,129.3,10930.0,129.11,129.58,129.08,129.3,10930.0
2017-08-29 12:00:00,129.26,129.56,129.26,129.36,11200.0,129.26,129.56,129.26,129.36,11200.0
2017-08-29 12:30:00,129.45,129.47,129.16,129.18,8309.0,129.45,129.47,129.16,129.18,8309.0
2017-08-29 13:00:00,129.21,129.24,128.92,129.04,7650.0,129.21,129.24,128.92,129.04,7650.0
2017-08-29 13:30:00,128.97,128.97,128.35,128.48,9933.0,128.97,128.97,128.35,128.48,9933.0
2017-08-29 14:00:00,128.41,128.89,128.38,128.88,7199.0,128.41,128.89,128.38,128.88,7199.0
2017-08-29 14:30:00,128.8,128.84,128.5,128.58,14300.0,128.8,128.84,128.5,128.58,14300.0
2017-08-29 15:00:00,128.58,128.8,128.35,128.49,44845.0,128.58,128.8,128.35,128.49,44845.0
2017-08-29 15:30:00,128.55,128.82,128.34,128.46,52318.0,128.55,128.82,128.34,128.46,52318.0
2017-08-30 09:30:00,128.09,128.72,128.09,128.19,9654.0,128.09,128.72,128.09,128.19,9654.0
2017-08-30 10:00:00,128.15,128.93,128.15,128.53,14302.0,128.15,128.93,128.15,128.53,14302.0
2017-08-30 10:30:00,128.55,128.81,128.55,128.68,18607.0,128.55,128.81,128.55,128.68,18607.0
2017-08-30 11:00:00,128.66,129.36,128.64,129.22,12528.0,128.66,129.36,128.64,129.22,12528.0
2017-08-30 11:30:00,129.29,129.93,129.06,129.58,17591.0,129.29,129.93,129.06,129.58,17591.0
2017-08-30 12:00:00,129.53,129.55,129.12,129.16,15291.0,129.53,129.55,129.12,129.16,15291.0
2017-08-30 12:30:00,129.29,129.58,129.22,129.58,13217.0,129.29,129.58,129.22,129.58,13217.0
2017-08-30 13:00:00,129.6,129.77,129.46,129.52,17419.0,129.6,129.77,129.46,129.52,17419.0
2017-08-30 13:30:00,129.44,129.7,129.36,129.43,15733.0,129.44,129.7,129.36,129.43,15733.0
2017-08-30 14:00:00,129.4,129.5,129.27,129.46,13402.0,129.4,129.5,129.27,129.46,13402.0
2017-08-30 14:30:00,129.49,129.63,129.32,129.32,14001.0,129.49,129.63,129.32,129.32,14001.0
2017-08-30 15:00:00,129.34,129.41,129.19,129.35,18021.0,129.34,129.41,129.19,129.35,18021.0
2017-08-30 15:30:00,129.4,129.4,129.1,129.2,51561.0,129.4,129.4,129.1,129.2,51561.0
2017-08-31 09:30:00,129.32,130.92,129.15,130.4,31609.0,129.32,130.92,129.15,130.4,31609.0
2017-08-31 10:00:00,130.16,130.64,129.77,130.2,48089.0,130.16,130.64,129.77,130.2,48089.0
2017-08-31 10:30:00,130.24,130.97,129.96,130.83,27943.0,130.24,130.97,129.96,130.83,27943.0
2017-08-31 11:00:00,130.71,130.95,130.49,130.76,21255.0,130.71,130.95,130.49,130.76,21255.0
2017-08-31 11:30:00,130.76,131.0,130.47,130.8,35191.0,130.76,131.0,130.47,130.8,35191.0
2017-08-31 12:00:00,130.9,131.1,130.79,130.91,36788.0,130.9,131.1,130.79,130.91,36788.0
2017-08-31 12:30:00,130.91,131.95,130.9,131.81,29924.0,130.91,131.95,130.9,131.81,29924.0
2017-08-31 13:00:00,131.75,131.77,130.6,130.88,17020.0,131.75,131.77,130.6,130.88,17020.0
2017-08-31 13:30:00,130.95,130.95,130.24,130.34,19124.0,130.95,130.95,130.24,130.34,19124.0
2017-08-31 14:00:00,130.42,130.62,130.18,130.25,8838.0,130.42,130.62,130.18,130.25,8838.0
2017-08-31 14:30:00,130.24,130.93,129.6,130.38,23441.0,130.24,130.93,129.6,130.38,23441.0
2017-08-31 15:00:00,130.39,130.5,129.51,130.44,33571.0,130.39,130.5,129.51,130.44,33571.0
2017-08-31 15:30:00,130.45,131.27,130.42,130.8,129155.0,130.45,131.27,130.42,130.8,129155.0
2017-09-01 09:30:00,130.57,131.63,129.94,131.61,23809.0,130.57,131.63,129.94,131.61,23809.0
2017-09-01 10:00:00,131.53,132.99,131.47,132.75,33389.0,131.53,132.99,131.47,132.75,33389.0
2017-09-01 10:30:00,132.69,133.28,132.17,132.47,41066.0,132.69,133.28,132.17,132.47,41066.0
2017-09-01 11:00:00,132.71,132.97,132.36,132.36,14030.0,132.71,132.97,132.36,132.36,14030.0
2017-09-01 11:30:00,132.5,132.82,132.37,132.44,10575.0,132.5,132.82,132.37,132.44,10575.0
2017-09-01 12:00:00,132.45,133.29,132.36,132.74,12321.0,132.45,133.29,132.36,132.74,12321.0
2017-09-01 12:30:00,132.75,133.94,132.74,133.76,25690.0,132.75,133.94,132.74,133.76,25690.0
2017-09-01 13:00:00,133.67,134.38,133.67,134.31,14053.0,133.67,134.38,133.67,134.31,14053.0
2017-09-01 13:30:00,134.4,134.43,133.43,133.8,12738.0,134.4,134.43,133.43,133.8,12738.0
2017-09-01 14:00:00,133.85,133.9,133.21,133.5,15298.0,133.85,133.9,133.21,133.5,15298.0
2017-09-01 14:30:00,133.52,133.67,133.09,133.42,49246.0,133.52,133.67,133.09,133.42,49246.0
2017-09-01 15:00:00,133.27,133.54,133.12,133.42,30748.0,133.27,133.54,133.12,133.42,30748.0
2017-09-01 15:30:00,133.44,133.96,133.26,133.31,81874.0,133.44,133.96,133.26,133.31,81874.0
2017-09-05 09:30:00,133.48,133.8,132.8,133.53,24548.0,133.48,133.8,132.8,133.53,24548.0
2017-09-05 10:00:00,133.54,133.83,132.69,132.77,32250.0,133.54,133.83,132.69,132.77,32250.0
2017-09-05 10:30:00,132.64,132.91,132.22,132.37,28191.0,132.64,132.91,132.22,132.37,28191.0
2017-09-05 11:00:00,132.42,132.49,131.91,132.12,13342.0,132.42,132.49,131.91,132.12,13342.0
2017-09-05 11:30:00,132.21,132.55,132.05,132.5,6310.0,132.21,132.55,132.05,132.5,6310.0
2017-09-05 12:00:00,132.47,132.51,132.13,132.47,19125.0,132.47,132.51,132.13,132.47,19125.0
2017-09-05 12:30:00,132.48,132.8,132.4,132.74,45653.0,132.48,132.8,132.4,132.74,45653.0
2017-09-05 13:00:00,132.64,132.88,132.4,132.82,20484.0,132.64,132.88,132.4,132.82,20484.0
2017-09-05 13:30:00,132.84,133.2,132.51,133.2,23363.0,132.84,133.2,132.51,133.2,23363.0
2017-09-05 14:00:00,133.11,133.46,133.1,133.4,18045.0,133.11,133.46,133.1,133.4,18045.0
2017-09-05 14:30:00,133.41,134.06,133.3,133.89,47422.0,133.41,134.06,133.3,133.89,47422.0
2017-09-05 15:00:00,133.84,134.08,133.6,133.74,32317.0,133.84,134.08,133.6,133.74,32317.0
2017-09-05 15:30:00,133.73,133.93,133.44,133.5,73750.0,133.73,133.93,133.44,133.5,73750.0
2017-09-06 09:30:00,133.77,135.0,133.77,134.87,33501.0,133.77,135.0,133.77,134.87,33501.0
2017-09-06 10:00:00,134.78,135.01,134.2,134.99,29337.0,134.78,135.01,134.2,134.99,29337.0
2017-09-06 10:30:00,135.0,135.08,134.49,134.85,31419.0,135.0,135.08,134.49,134.85,31419.0
2017-09-06 11:00:00,134.83,135.2,134.61,134.73,47795.0,134.83,135.2,134.61,134.73,47795.0
2017-09-06 11:30:00,134.7,135.22,134.66,135.22,20182.0,134.7,135.22,134.66,135.22,20182.0
2017-09-06 12:00:00,135.26,135.69,135.21,135.5,14599.0,135.26,135.69,135.21,135.5,14599.0
2017-09-06 12:30:00,135.52,135.64,135.24,135.42,8265.0,135.52,135.64,135.24,135.42,8265.0
2017-09-06 13:00:00,135.4,135.64,135.32,135.6,10433.0,135.4,135.64,135.32,135.6,10433.0
2017-09-06 13:30:00,135.49,135.69,135.36,135.69,18684.0,135.49,135.69,135.36,135.69,18684.0
2017-09-06 14:00:00,135.61,135.93,135.61,135.85,190580.0,135.61,135.93,135.61,135.85,190580.0
2017-09-06 14:30:00,135.84,136.1,135.82,136.05,39543.0,135.84,136.1,135.82,136.05,39543.0
2017-09-06 15:00:00,136.05,136.17,135.65,135.84,20111.0,136.05,136.17,135.65,135.84,20111.0
2017-09-06 15:30:00,135.81,135.81,134.78,135.08,97620.0,135.81,135.81,134.78,135.08,97620.0
2017-09-07 09:30:00,134.48,134.48,132.85,133.49,22735.0,134.48,134.48,132.85,133.49,22735.0
2017-09-07 10:00:00,133.47,133.67,132.37,132.62,53630.0,133.47,133.67,132.37,132.62,53630.0
2017-09-07 10:30:00,132.73,133.29,132.59,133.18,32086.0,132.73,133.29,132.59,133.18,32086.0
2017-09-07 11:00:00,133.28,133.32,132.93,133.01,16792.0,133.28,133.32,132.93,133.01,16792.0
2017-09-07 11:30:00,133.03,133.18,132.93,133.17,29236.0,133.03,133.18,132.93,133.17,29236.0
2017-09-07 12:00:00,133.24,133.67,133.12,133.58,27181.0,133.24,133.67,133.12,133.58,27181.0
2017-09-07 12:30:00,133.5,134.29,133.46,134.13,174116.0,133.5,134.29,133.46,134.13,174116.0
2017-09-07 13:00:00,134.13,134.18,133.5,133.6,10432.0,134.13,134.18,133.5,133.6,10432.0
2017-09-07 13:30:00,133.55,133.57,133.04,133.13,20211.0,133.55,133.57,133.04,133.13,20211.0
2017-09-07 14:00:00,133.2,133.73,133.0,133.72,47802.0,133.2,133.73,133.0,133.72,47802.0
2017-09-07 14:30:00,133.67,133.72,133.38,133.65,34049.0,133.67,133.72,133.38,133.65,34049.0
2017-09-07 15:00:00,133.58,133.64,133.24,133.3,56622.0,133.58,133.64,133.24,133.3,56622.0
2017-09-07 15:30:00,133.3,133.59,133.22,133.56,50173.0,133.3,133.59,133.22,133.56,50173.0
2017-09-08 09:30:00,125.0,125.21,122.63,124.26,729160.0,125.0,125.21,122.63,124.26,729160.0
2017-09-08 10:00:00,124.3,124.35,120.5,121.07,480576.0,124.3,124.35,120.5,121.07,480576.0
2017-09-08 10:30:00,121.05,121.05,119.13,120.01,119177.0,121.05,121.05,119.13,120.01,119177.0
2017-09-08 11:00:00,120.01,120.51,119.88,120.39,87101.0,120.01,120.51,119.88,120.39,87101.0
2017-09-08 11:30:00,120.19,120.99,120.19,120.52,48695.0,120.19,120.99,120.19,120.52,48695.0
2017-09-08 12:00:00,120.44,120.96,119.96,119.96,53514.0,120.44,120.96,119.96,119.96,53514.0
2017-09-08 12:30:00,119.96,120.66,119.96,120.66,39152.0,119.96,120.66,119.96,120.66,39152.0
2017-09-08 13:00:00,120.6,120.6,120.15,120.4,41516.0,120.6,120.6,120.15,120.4,41516.0
2017-09-08 13:30:00,120.4,120.95,120.4,120.51,40952.0,120.4,120.95,120.4,120.51,40952.0
2017-09-08 14:00:00,120.57,120.68,120.22,120.64,54705.0,120.57,120.68,120.22,120.64,54705.0
2017-09-08 14:30:00,120.64,120.75,120.2,120.75,59072.0,120.64,120.75,120.2,120.75,59072.0
2017-09-08 15:00:00,120.75,121.15,120.48,120.58,60564.0,120.75,121.15,120.48,120.58,60564.0
2017-09-08 15:30:00,120.6,120.94,120.24,120.85,178670.0,120.6,120.94,120.24,120.85,178670.0
2017-09-11 09:30:00,121.0,121.62,120.1,120.51,42756.0,121.0,121.62,120.1,120.51,42756.0
2017-09-11 10:00:00,120.57,120.93,119.67,120.08,73423.0,120.57,120.93,119.67,120.08,73423.0
2017-09-11 10:30:00,120.04,120.47,119.76,119.91,37610.0,120.04,120.47,119.76,119.91,37610.0
2017-09-11 11:00:00,119.9,120.24,119.74,119.87,30511.0,119.9,120.24,119.74,119.87,30511.0
2017-09-11 11:30:00,119.92,120.19,119.7,120.17,20797.0,119.92,120.19,119.7,120.17,20797.0
2017-09-11 12:00:00,120.1,120.5,120.04,120.5,20690.0,120.1,120.5,120.04,120.5,20690.0
2017-09-11 12:30:00,120.48,120.68,120.41,120.66,11228.0,120.48,120.68,120.41,120.66,11228.0
2017-09-11 13:00:00,120.68,120.9,120.4,120.42,25862.0,120.68,120.9,120.4,120.42,25862.0
2017-09-11 13:30:00,120.49,120.73,120.4,120.51,16464.0,120.49,120.73,120.4,120.51,16464.0
2017-09-11 14:00:00,120.52,120.58,120.35,120.55,16205.0,120.52,120.58,120.35,120.55,16205.0
2017-09-11 14:30:00,120.55,120.65,120.36,120.37,22888.0,120.55,120.65,120.36,120.37,22888.0
2017-09-11 15:00:00,120.39,120.66,120.38,120.61,41912.0,120.39,120.66,120.38,120.61,41912.0
2017-09-11 15:30:00,120.61,120.8,120.55,120.74,83224.0,120.61,120.8,120.55,120.74,83224.0
2017-09-12 09:30:00,121.04,121.64,120.17,121.29,23121.0,121.04,121.64,120.17,121.29,23121.0
2017-09-12 10:00:00,121.31,121.9,121.28,121.87,32544.0,121.31,121.9,121.28,121.87,32544.0
2017-09-12 10:30:00,121.82,121.93,121.32,121.46,20922.0,121.82,121.93,121.32,121.46,20922.0
2017-09-12 11:00:00,121.48,122.15,121.37,121.5,24792.0,121.48,122.15,121.37,121.5,24792.0
2017-09-12 11:30:00,121.54,122.12,121.36,122.12,18095.0,121.54,122.12,121.36,122.12,18095.0
2017-09-12 12:00:00,122.22,122.65,122.0,122.62,18598.0,122.22,122.65,122.0,122.62,18598.0
2017-09-12 12:30:00,122.68,122.84,122.48,122.78,13059.0,122.68,122.84,122.48,122.78,13059.0
2017-09-12 13:00:00,122.87,123.76,122.71,123.68,38410.0,122.87,123.76,122.71,123.68,38410.0
2017-09-12 13:30:00,123.61,123.89,123.53,123.67,26431.0,123.61,123.89,123.53,123.67,26431.0
2017-09-12 14:00:00,123.68,124.04,123.67,123.67,13445.0,123.68,124.04,123.67,123.67,13445.0
2017-09-12 14:30:00,123.74,123.74,123.21,123.44,21523.0,123.74,123.74,123.21,123.44,21523.0
2017-09-12 15:00:00,123.4,123.66,123.36,123.66,17613.0,123.4,123.66,123.36,123.66,17613.0
2017-09-12 15:30:00,123.68,123.68,123.26,123.38,50737.0,123.68,123.68,123.26,123.38,50737.0
2017-09-13 09:30:00,123.42,124.04,122.3,122.39,16178.0,123.42,124.04,122.3,122.39,16178.0
2017-09-13 10:00:00,122.39,123.65,122.3,123.59,18634.0,122.39,123.65,122.3,123.59,18634.0
2017-09-13 10:30:00,123.59,124.15,123.42,123.58,19428.0,123.59,124.15,123.42,123.58,19428.0
2017-09-13 11:00:00,123.44,123.99,123.44,123.76,6601.0,123.44,123.99,123.44,123.76,6601.0
2017-09-13 11:30:00,123.81,124.31,123.71,124.15,13664.0,123.81,124.31,123.71,124.15,13664.0
2017-09-13 12:00:00,124.14,124.37,124.05,124.3,9191.0,124.14,124.37,124.05,124.3,9191.0
2017-09-13 12:30:00,124.17,124.53,124.17,124.47,5846.0,124.17,124.53,124.17,124.47,5846.0
2017-09-13 13:00:00,124.54,124.62,124.3,124.33,12870.0,124.54,124.62,124.3,124.33,12870.0
2017-09-13 13:30:00,124.31,124.31,123.76,123.87,11993.0,124.31,124.31,123.76,123.87,11993.0
2017-09-13 14:00:00,123.87,123.88,123.39,123.47,9008.0,123.87,123.88,123.39,123.47,9008.0
2017-09-13 14:30:00,123.49,123.6,123.41,123.48,12275.0,123.49,123.6,123.41,123.48,12275.0
2017-09-13 15:00:00,123.45,123.48,123.11,123.12,19912.0,123.45,123.48,123.11,123.12,19912.0
2017-09-13 15:30:00,123.15,123.33,123.04,123.19,51691.0,123.15,123.33,123.04,123.19,51691.0
2017-09-14 09:30:00,123.51,123.51,122.2,122.86,12301.0,123.51,123.51,122.2,122.86,12301.0
2017-09-14 10:00:00,122.75,122.9,122.36,122.65,15539.0,122.75,122.9,122.36,122.65,15539.0
2017-09-14 10:30:00,122.64,122.65,122.31,122.46,10610.0,122.64,122.65,122.31,122.46,10610.0
2017-09-14 11:00:00,122.52,122.7,122.35,122.56,15234.0,122.52,122.7,122.35,122.56,15234.0
2017-09-14 11:30:00,122.5,122.57,122.25,122.34,7930.0,122.5,122.57,122.25,122.34,7930.0
2017-09-14 12:00:00,122.34,122.34,121.88,121.88,6300.0,122.34,122.34,121.88,121.88,6300.0
2017-09-14 12:30:00,121.84,121.92,121.65,121.74,10563.0,121.84,121.92,121.65,121.74,10563.0
2017-09-14 13:00:00,121.77,121.79,121.58,121.67,19563.0,121.77,121.79,121.58,121.67,19563.0
2017-09-14 13:30:00,121.71,121.74,121.32,121.54,12028.0,121.71,121.74,121.32,121.54,12028.0
2017-09-14 14:00:00,121.42,121.88,121.42,121.76,7260.0,121.42,121.88,121.42,121.76,7260.0
2017-09-14 14:30:00,121.85,121.91,121.75,121.9,10957.0,121.85,121.91,121.75,121.9,10957.0
2017-09-14 15:00:00,121.86,121.88,121.31,121.39,18015.0,121.86,121.88,121.31,121.39,18015.0
2017-09-14 15:30:00,121.36,121.52,120.91,121.04,54018.0,121.36,121.52,120.91,121.04,54018.0
2017-09-15 09:30:00,120.85,121.67,120.85,121.27,38537.0,120.85,121.67,120.85,121.27,38537.0
2017-09-15 10:00:00,121.35,121.73,121.04,121.43,23223.0,121.35,121.73,121.04,121.43,23223.0
2017-09-15 10:30:00,121.5,121.57,120.94,121.35,13000.0,121.5,121.57,120.94,121.35,13000.0
2017-09-15 11:00:00,121.44,121.54,121.13,121.13,16879.0,121.44,121.54,121.13,121.13,16879.0
2017-09-15 11:30:00,120.98,121.5,120.98,121.45,15416.0,120.98,121.5,120.98,121.45,15416.0
2017-09-15 12:00:00,121.4,121.44,121.22,121.36,7885.0,121.4,121.44,121.22,121.36,7885.0
2017-09-15 12:30:00,121.31,121.45,121.02,121.02,11618.0,121.31,121.45,121.02,121.02,11618.0
2017-09-15 13:00:00,120.98,121.06,120.92,121.0,12485.0,120.98,121.06,120.92,121.0,12485.0
2017-09-15 13:30:00,121.01,121.1,120.85,120.87,12583.0,121.01,121.1,120.85,120.87,12583.0
2017-09-15 14:00:00,120.91,121.01,120.85,120.9,7624.0,120.91,121.01,120.85,120.9,7624.0
2017-09-15 14:30:00,120.9,120.9,120.58,120.63,12890.0,120.9,120.9,120.58,120.63,12890.0
2017-09-15 15:00:00,120.69,120.95,120.46,120.88,18627.0,120.69,120.95,120.46,120.88,18627.0
2017-09-15 15:30:00,120.94,120.94,120.64,120.84,46887.0,120.94,120.94,120.64,120.84,46887.0
2017-09-18 09:30:00,120.9,121.15,120.78,120.87,8027.0,120.9,121.15,120.78,120.87,8027.0
2017-09-18 10:00:00,121.0,121.16,120.72,120.8,15606.0,121.0,121.16,120.72,120.8,15606.0
2017-09-18 10:30:00,120.79,120.93,120.53,120.83,9340.0,120.79,120.93,120.53,120.83,9340.0
2017-09-18 11:00:00,120.89,121.12,120.58,120.75,7595.0,120.89,121.12,120.58,120.75,7595.0
2017-09-18 11:30:00,120.83,120.88,120.24,120.78,12716.0,120.83,120.88,120.24,120.78,12716.0
2017-09-18 12:00:00,120.75,120.94,120.6,120.9,13000.0,120.75,120.94,120.6,120.9,13000.0
2017-09-18 12:30:00,120.88,120.88,120.63,120.82,9756.0,120.88,120.88,120.63,120.82,9756.0
2017-09-18 13:00:00,120.78,120.82,120.36,120.41,13883.0,120.78,120.82,120.36,120.41,13883.0
2017-09-18 13:30:00,120.34,120.57,120.25,120.27,14971.0,120.34,120.57,120.25,120.27,14971.0
2017-09-18 14:00:00,120.28,120.28,119.7,119.78,17295.0,120.28,120.28,119.7,119.78,17295.0
2017-09-18 14:30:00,119.65,119.92,119.45,119.85,20182.0,119.65,119.92,119.45,119.85,20182.0
2017-09-18 15:00:00,119.81,119.95,119.71,119.87,17538.0,119.81,119.95,119.71,119.87,17538.0
2017-09-18 15:30:00,119.88,119.94,119.72,119.88,42954.0,119.88,119.94,119.72,119.88,42954.0
2017-09-19 09:30:00,120.0,121.51,118.49,118.84,20888.0,120.0,121.51,118.49,118.84,20888.0
2017-09-19 10:00:00,118.86,119.08,118.31,118.37,19490.0,118.86,119.08,118.31,118.37,19490.0
2017-09-19 10:30:00,118.41,118.83,118.4,118.49,17890.0,118.41,118.83,118.4,118.49,17890.0
2017-09-19 11:00:00,118.4,118.89,118.37,118.76,23275.0,118.4,118.89,118.37,118.76,23275.0
2017-09-19 11:30:00,118.8,118.83,118.05,118.28,21749.0,118.8,118.83,118.05,118.28,21749.0
2017-09-19 12:00:00,118.17,118.57,118.17,118.37,9155.0,118.17,118.57,118.17,118.37,9155.0
2017-09-19 12:30:00,118.36,118.47,118.12,118.26,7269.0,118.36,118.47,118.12,118.26,7269.0
2017-09-19 13:00:00,118.24,118.31,118.04,118.06,28320.0,118.24,118.31,118.04,118.06,28320.0
2017-09-19 13:30:00,118.08,118.14,117.54,117.83,20660.0,118.08,118.14,117.54,117.83,20660.0
2017-09-19 14:00:00,117.84,117.92,117.59,117.73,9959.0,117.84,117.92,117.59,117.73,9959.0
2017-09-19 14:30:00,117.67,117.9,117.67,117.88,15476.0,117.67,117.9,117.67,117.88,15476.0
2017-09-19 15:00:00,117.83,118.05,117.83,118.0,17584.0,117.83,118.05,117.83,118.0,17584.0
2017-09-19 15:30:00,117.97,118.03,117.47,117.54,78286.0,117.97,118.03,117.47,117.54,78286.0
2017-09-20 09:30:00,117.43,118.5,117.4,117.4,21605.0,117.43,118.5,117.4,117.4,21605.0
2017-09-20 10:00:00,117.47,118.52,117.39,118.45,113612.0,117.47,118.52,117.39,118.45,113612.0
2017-09-20 10:30:00,118.45,118.45,117.59,117.71,18220.0,118.45,118.45,117.59,117.71,18220.0
2017-09-20 11:00:00,117.93,118.08,117.71,117.93,19943.0,117.93,118.08,117.71,117.93,19943.0
2017-09-20 11:30:00,117.93,118.18,117.63,118.18,18037.0,117.93,118.18,117.63,118.18,18037.0
2017-09-20 12:00:00,118.17,118.23,117.84,117.93,12016.0,118.17,118.23,117.84,117.93,12016.0
2017-09-20 12:30:00,117.93,118.06,117.74,117.94,16103.0,117.93,118.06,117.74,117.94,16103.0
2017-09-20 13:00:00,117.94,117.95,117.65,117.75,15271.0,117.94,117.95,117.65,117.75,15271.0
2017-09-20 13:30:00,117.76,117.83,117.59,117.7,11929.0,117.76,117.83,117.59,117.7,11929.0
2017-09-20 14:00:00,117.7,117.73,117.07,117.15,11942.0,117.7,117.73,117.07,117.15,11942.0
2017-09-20 14:30:00,117.17,117.64,117.17,117.41,14946.0,117.17,117.64,117.17,117.41,14946.0
2017-09-20 15:00:00,117.41,117.57,117.36,117.52,20592.0,117.41,117.57,117.36,117.52,20592.0
2017-09-20 15:30:00,117.57,117.67,117.44,117.56,68381.0,117.57,117.67,117.44,117.56,68381.0
2017-09-21 09:30:00,117.65,118.16,116.61,117.23,15722.0,117.65,118.16,116.61,117.23,15722.0
2017-09-21 10:00:00,117.11,117.23,115.43,115.96,28381.0,117.11,117.23,115.43,115.96,28381.0
2017-09-21 10:30:00,116.0,116.18,115.55,115.91,24464.0,116.0,116.18,115.55,115.91,24464.0
2017-09-21 11:00:00,115.98,116.04,115.57,115.87,10570.0,115.98,116.04,115.57,115.87,10570.0
2017-09-21 11:30:00,116.01,116.06,115.74,115.87,10215.0,116.01,116.06,115.74,115.87,10215.0
2017-09-21 12:00:00,115.93,116.06,115.5,115.78,50934.0,115.93,116.06,115.5,115.78,50934.0
2017-09-21 12:30:00,115.83,116.06,115.8,116.06,10431.0,115.83,116.06,115.8,116.06,10431.0
2017-09-21 13:00:00,116.05,116.08,115.69,115.97,114843.0,116.05,116.08,115.69,115.97,114843.0
2017-09-21 13:30:00,115.94,116.05,115.66,115.87,42467.0,115.94,116.05,115.66,115.87,42467.0
2017-09-21 14:00:00,115.84,115.86,115.43,115.49,36492.0,115.84,115.86,115.43,115.49,36492.0
2017-09-21 14:30:00,115.59,115.62,115.35,115.49,37239.0,115.59,115.62,115.35,115.49,37239.0
2017-09-21 15:00:00,115.55,115.77,115.46,115.56,33159.0,115.55,115.77,115.46,115.56,33159.0
2017-09-21 15:30:00,115.56,115.6,115.37,115.42,55256.0,115.56,115.6,115.37,115.42,55256.0
2017-09-22 09:30:00,115.5,115.64,115.15,115.15,18175.0,115.5,115.64,115.15,115.15,18175.0
2017-09-22 10:00:00,115.25,115.35,115.07,115.29,10808.0,115.25,115.35,115.07,115.29,10808.0
2017-09-22 10:30:00,115.27,115.3,114.61,114.62,18038.0,115.27,115.3,114.61,114.62,18038.0
2017-09-22 11:00:00,114.71,115.23,114.62,115.15,13680.0,114.71,115.23,114.62,115.15,13680.0
2017-09-22 11:30:00,115.05,115.21,114.84,115.21,14654.0,115.05,115.21,114.84,115.21,14654.0
2017-09-22 12:00:00,115.21,115.21,114.95,115.0,11063.0,115.21,115.21,114.95,115.0,11063.0
2017-09-22 12:30:00,115.0,115.15,115.0,115.02,8988.0,115.0,115.15,115.0,115.02,8988.0
2017-09-22 13:00:00,115.09,115.15,115.01,115.09,10083.0,115.09,115.15,115.01,115.09,10083.0
2017-09-22 13:30:00,115.14,115.25,115.07,115.09,23298.0,115.14,115.25,115.07,115.09,23298.0
2017-09-22 14:00:00,115.12,115.14,114.87,115.0,13055.0,115.12,115.14,114.87,115.0,13055.0
2017-09-22 14:30:00,114.97,115.04,114.94,115.02,7505.0,114.97,115.04,114.94,115.02,7505.0
2017-09-22 15:00:00,115.06,115.1,114.94,115.01,12624.0,115.06,115.1,114.94,115.01,12624.0
2017-09-22 15:30:00,115.02,115.02,114.54,114.6,90874.0,115.02,115.02,114.54,114.6,90874.0
2017-09-25 09:30:00,115.14,115.99,115.03,115.88,12605.0,115.14,115.99,115.03,115.88,12605.0
2017-09-25 10:00:00,115.8,116.82,115.8,116.63,13476.0,115.8,116.82,115.8,116.63,13476.0
2017-09-25 10:30:00,116.55,117.49,116.53,117.15,19706.0,116.55,117.49,116.53,117.15,19706.0
2017-09-25 11:00:00,117.11,117.51,116.46,117.22,13954.0,117.11,117.51,116.46,117.22,13954.0
2017-09-25 11:30:00,117.22,117.75,117.22,117.71,12820.0,117.22,117.75,117.22,117.71,12820.0
2017-09-25 12:00:00,117.73,118.97,117.7,118.96,21697.0,117.73,118.97,117.7,118.96,21697.0
2017-09-25 12:30:00,118.98,119.55,118.84,119.45,25556.0,118.98,119.55,118.84,119.45,25556.0
2017-09-25 13:00:00,119.45,120.12,119.45,119.96,16130.0,119.45,120.12,119.45,119.96,16130.0
2017-09-25 13:30:00,119.91,120.11,119.45,120.02,12803.0,119.91,120.11,119.45,120.02,12803.0
2017-09-25 14:00:00,119.95,119.98,118.99,119.19,15136.0,119.95,119.98,118.99,119.19,15136.0
2017-09-25 14:30:00,119.2,119.27,118.69,118.8,29798.0,119.2,119.27,118.69,118.8,29798.0
2017-09-25 15:00:00,118.76,119.27,118.52,119.25,30049.0,118.76,119.27,118.52,119.25,30049.0
2017-09-25 15:30:00,119.26,119.74,119.2,119.64,65075.0,119.26,119.74,119.2,119.64,65075.0
2017-09-26 09:30:00,119.3,119.64,119.07,119.07,13710.0,119.3,119.64,119.07,119.07,13710.0
2017-09-26 10:00:00,119.12,119.12,118.1,118.33,23213.0,119.12,119.12,118.1,118.33,23213.0
2017-09-26 10:30:00,118.28,118.55,117.85,118.33,18167.0,118.28,118.55,117.85,118.33,18167.0
2017-09-26 11:00:00,118.31,119.18,118.04,119.02,28754.0,118.31,119.18,118.04,119.02,28754.0
2017-09-26 11:30:00,119.12,119.4,119.0,119.19,12939.0,119.12,119.4,119.0,119.19,12939.0
2017-09-26 12:00:00,119.17,119.3,118.9,118.92,7100.0,119.17,119.3,118.9,118.92,7100.0
2017-09-26 12:30:00,118.96,119.18,118.83,119.18,13224.0,118.96,119.18,118.83,119.18,13224.0
2017-09-26 13:00:00,119.09,119.56,118.99,119.56,26058.0,119.09,119.56,118.99,119.56,26058.0
2017-09-26 13:30:00,119.56,119.9,119.55,119.81,7984.0,119.56,119.9,119.55,119.81,7984.0
2017-09-26 14:00:00,119.81,120.23,119.67,120.03,12483.0,119.81,120.23,119.67,120.03,12483.0
2017-09-26 14:30:00,120.01,120.14,119.53,119.88,20611.0,120.01,120.14,119.53,119.88,20611.0
2017-09-26 15:00:00,119.93,119.95,119.13,119.27,17938.0,119.93,119.95,119.13,119.27,17938.0
2017-09-26 15:30:00,119.23,119.37,118.2,118.3,98353.0,119.23,119.37,118.2,118.3,98353.0
2017-09-27 09:30:00,119.08,120.57,118.63,118.72,33725.0,119.08,120.57,118.63,118.72,33725.0
2017-09-27 10:00:00,118.86,118.86,118.47,118.51,11335.0,118.86,118.86,118.47,118.51,11335.0
2017-09-27 10:30:00,118.53,118.9,117.94,118.05,14102.0,118.53,118.9,117.94,118.05,14102.0
2017-09-27 11:00:00,118.12,118.4,117.92,118.39,11340.0,118.12,118.4,117.92,118.39,11340.0
2017-09-27 11:30:00,118.36,118.36,118.03,118.03,3800.0,118.36,118.36,118.03,118.03,3800.0
2017-09-27 12:00:00,118.06,118.3,118.0,118.23,9246.0,118.06,118.3,118.0,118.23,9246.0
2017-09-27 12:30:00,118.16,118.37,118.08,118.27,7200.0,118.16,118.37,118.08,118.27,7200.0
2017-09-27 13:00:00,118.29,118.37,118.16,118.25,7276.0,118.29,118.37,118.16,118.25,7276.0
2017-09-27 13:30:00,118.32,119.03,118.25,119.03,20984.0,118.32,119.03,118.25,119.03,20984.0
2017-09-27 14:00:00,118.94,119.25,118.77,119.04,19288.0,118.94,119.25,118.77,119.04,19288.0
2017-09-27 14:30:00,119.03,119.49,118.91,119.49,18568.0,119.03,119.49,118.91,119.49,18568.0
2017-09-27 15:00:00,119.49,119.73,119.37,119.53,21832.0,119.49,119.73,119.37,119.53,21832.0
2017-09-27 15:30:00,119.52,119.77,119.26,119.48,32332.0,119.52,119.77,119.26,119.48,32332.0
2017-09-28 09:30:00,119.08,119.31,118.08,119.29,6816.0,119.08,119.31,118.08,119.29,6816.0
2017-09-28 10:00:00,119.27,119.48,118.69,119.48,22805.0,119.27,119.48,118.69,119.48,22805.0
2017-09-28 10:30:00,119.3,119.72,119.12,119.21,7109.0,119.3,119.72,119.12,119.21,7109.0
2017-09-28 11:00:00,119.57,119.96,119.31,119.74,7550.0,119.57,119.96,119.31,119.74,7550.0
2017-09-28 11:30:00,119.88,120.23,119.43,119.89,9544.0,119.88,120.23,119.43,119.89,9544.0
2017-09-28 12:00:00,119.96,120.34,119.88,120.22,7152.0,119.96,120.34,119.88,120.22,7152.0
2017-09-28 12:30:00,120.22,120.26,119.89,119.89,6200.0,120.22,120.26,119.89,119.89,6200.0
2017-09-28 13:00:00,120.03,120.03,119.73,119.92,6600.0,120.03,120.03,119.73,119.92,6600.0
2017-09-28 13:30:00,120.03,120.41,119.76,120.41,19419.0,120.03,120.41,119.76,120.41,19419.0
2017-09-28 14:00:00,120.42,120.64,119.44,119.53,34637.0,120.42,120.64,119.44,119.53,34637.0
2017-09-28 14:30:00,119.54,119.89,119.3,119.72,33501.0,119.54,119.89,119.3,119.72,33501.0
2017-09-28 15:00:00,119.71,119.76,119.3,119.44,16373.0,119.71,119.76,119.3,119.44,16373.0
2017-09-28 15:30:00,119.48,119.5,118.56,118.76,96201.0,119.48,119.5,118.56,118.76,96201.0
2017-09-29 09:30:00,118.78,119.91,118.54,118.55,12510.0,118.78,119.91,118.54,118.55,12510.0
2017-09-29 10:00:00,118.47,118.87,117.9,118.18,11000.0,118.47,118.87,117.9,118.18,11000.0
2017-09-29 10:30:00,118.03,118.13,117.74,117.84,10450.0,118.03,118.13,117.74,117.84,10450.0
2017-09-29 11:00:00,117.87,118.58,117.81,118.51,10219.0,117.87,118.58,117.81,118.51,10219.0
2017-09-29 11:30:00,118.45,118.56,117.61,118.2,19200.0,118.45,118.56,117.61,118.2,19200.0
2017-09-29 12:00:00,118.25,118.35,117.56,117.84,16819.0,118.25,118.35,117.56,117.84,16819.0
2017-09-29 12:30:00,117.82,118.07,117.78,118.01,6493.0,117.82,118.07,117.78,118.01,6493.0
2017-09-29 13:00:00,117.89,117.99,117.58,117.63,9393.0,117.89,117.99,117.58,117.63,9393.0
2017-09-29 13:30:00,117.66,117.82,117.49,117.82,10276.0,117.66,117.82,117.49,117.82,10276.0
2017-09-29 14:00:00,117.9,118.02,117.73,117.9,11636.0,117.9,118.02,117.73,117.9,11636.0
2017-09-29 14:30:00,117.83,118.11,117.66,117.96,6700.0,117.83,118.11,117.66,117.96,6700.0
2017-09-29 15:00:00,118.06,118.06,117.0,117.13,35606.0,118.06,118.06,117.0,117.13,35606.0
2017-09-29 15:30:00,117.12,117.44,116.65,117.19,72125.0,117.12,117.44,116.65,117.19,72125.0
2017-10-02 09:30:00,117.0,120.05,116.79,120.05,46255.0,117.0,120.05,116.79,120.05,46255.0
2017-10-02 10:00:00,119.9,120.6,119.3,120.3,16925.0,119.9,120.6,119.3,120.3,16925.0
2017-10-02 10:30:00,120.33,121.36,120.21,120.44,25400.0,120.33,121.36,120.21,120.44,25400.0
2017-10-02 11:00:00,120.46,121.39,120.42,121.2,18736.0,120.46,121.39,120.42,121.2,18736.0
2017-10-02 11:30:00,121.2,121.38,120.6,120.66,23533.0,121.2,121.38,120.6,120.66,23533.0
2017-10-02 12:00:00,120.68,120.87,120.34,120.76,23859.0,120.68,120.87,120.34,120.76,23859.0
2017-10-02 12:30:00,120.92,121.39,120.69,121.39,10499.0,120.92,121.39,120.69,121.39,10499.0
2017-10-02 13:00:00,121.42,121.75,121.29,121.64,15060.0,121.42,121.75,121.29,121.64,15060.0
2017-10-02 13:30:00,121.75,122.0,121.66,121.82,16081.0,121.75,122.0,121.66,121.82,16081.0
2017-10-02 14:00:00,121.79,122.0,121.65,121.89,13771.0,121.79,122.0,121.65,121.89,13771.0
2017-10-02 14:30:00,121.93,122.06,121.59,121.75,24189.0,121.93,122.06,121.59,121.75,24189.0
2017-10-02 15:00:00,121.75,122.04,121.67,122.0,17650.0,121.75,122.04,121.67,122.0,17650.0
2017-10-02 15:30:00,122.01,123.16,121.97,122.5,86597.0,122.01,123.16,121.97,122.5,86597.0
2017-10-03 09:30:00,122.98,124.0,121.93,122.7,19434.0,122.98,124.0,121.93,122.7,19434.0
2017-10-03 10:00:00,122.69,122.84,120.37,121.01,27430.0,122.69,122.84,120.37,121.01,27430.0
2017-10-03 10:30:00,121.12,121.12,120.53,120.79,18606.0,121.12,121.12,120.53,120.79,18606.0
2017-10-03 11:00:00,120.8,121.1,120.65,121.1,14849.0,120.8,121.1,120.65,121.1,14849.0
2017-10-03 11:30:00,121.48,121.99,121.22,121.8,9649.0,121.48,121.99,121.22,121.8,9649.0
2017-10-03 12:00:00,121.81,122.46,121.66,122.44,8763.0,121.81,122.46,121.66,122.44,8763.0
2017-10-03 12:30:00,122.31,122.77,121.92,122.38,10100.0,122.31,122.77,121.92,122.38,10100.0
2017-10-03 13:00:00,122.26,122.42,121.98,122.28,7247.0,122.26,122.42,121.98,122.28,7247.0
2017-10-03 13:30:00,122.29,122.47,122.16,122.19,8600.0,122.29,122.47,122.16,122.19,8600.0
2017-10-03 14:00:00,122.15,122.47,121.84,122.16,11418.0,122.15,122.47,121.84,122.16,11418.0
2017-10-03 14:30:00,122.06,122.4,121.89,122.19,7016.0,122.06,122.4,121.89,122.19,7016.0
2017-10-03 15:00:00,122.31,122.64,122.17,122.46,9653.0,122.31,122.64,122.17,122.46,9653.0
2017-10-03 15:30:00,122.47,122.88,122.23,122.82,85648.0,122.47,122.88,122.23,122.82,85648.0
2017-10-04 09:30:00,123.22,123.22,121.96,122.8,10078.0,123.22,123.22,121.96,122.8,10078.0
2017-10-04 10:00:00,122.75,122.75,122.4,122.56,4825.0,122.75,122.75,122.4,122.56,4825.0
2017-10-04 10:30:00,122.61,122.72,122.15,122.52,9950.0,122.61,122.72,122.15,122.52,9950.0
2017-10-04 11:00:00,122.57,123.08,122.33,122.59,11055.0,122.57,123.08,122.33,122.59,11055.0
2017-10-04 11:30:00,122.7,122.71,122.45,122.7,6497.0,122.7,122.71,122.45,122.7,6497.0
2017-10-04 12:00:00,122.69,122.7,122.57,122.65,4499.0,122.69,122.7,122.57,122.65,4499.0
2017-10-04 12:30:00,122.67,122.68,122.35,122.52,7527.0,122.67,122.68,122.35,122.52,7527.0
2017-10-04 13:00:00,122.6,122.68,122.36,122.5,6821.0,122.6,122.68,122.36,122.5,6821.0
2017-10-04 13:30:00,122.56,122.68,122.27,122.56,5900.0,122.56,122.68,122.27,122.56,5900.0
2017-10-04 14:00:00,122.56,122.67,122.48,122.65,3588.0,122.56,122.67,122.48,122.65,3588.0
2017-10-04 14:30:00,122.65,122.71,122.3,122.54,10374.0,122.65,122.71,122.3,122.54,10374.0
2017-10-04 15:00:00,122.5,122.71,122.34,122.61,9132.0,122.5,122.71,122.34,122.61,9132.0
2017-10-04 15:30:00,122.58,122.7,122.09,122.21,53789.0,122.58,122.7,122.09,122.21,53789.0
2017-10-05 09:30:00,122.0,122.67,120.82,122.27,8224.0,122.0,122.67,120.82,122.27,8224.0
2017-10-05 10:00:00,122.46,122.98,122.16,122.78,9640.0,122.46,122.98,122.16,122.78,9640.0
2017-10-05 10:30:00,122.81,123.45,122.81,123.14,7635.0,122.81,123.45,122.81,123.14,7635.0
2017-10-05 11:00:00,123.14,123.32,122.76,123.16,7492.0,123.14,123.32,122.76,123.16,7492.0
2017-10-05 11:30:00,123.23,123.3,122.95,123.08,7473.0,123.23,123.3,122.95,123.08,7473.0
2017-10-05 12:00:00,123.04,123.18,122.85,123.12,5969.0,123.04,123.18,122.85,123.12,5969.0
2017-10-05 12:30:00,123.09,123.24,122.95,123.24,3420.0,123.09,123.24,122.95,123.24,3420.0
2017-10-05 13:00:00,123.26,124.15,123.26,124.15,5490.0,123.26,124.15,123.26,124.15,5490.0
2017-10-05 13:30:00,124.01,124.01,123.3,123.3,6765.0,124.01,124.01,123.3,123.3,6765.0
2017-10-05 14:00:00,123.24,123.48,123.1,123.32,5700.0,123.24,123.48,123.1,123.32,5700.0
2017-10-05 14:30:00,123.2,123.42,123.13,123.32,8365.0,123.2,123.42,123.13,123.32,8365.0
2017-10-05 15:00:00,123.37,123.46,123.07,123.32,6983.0,123.37,123.46,123.07,123.32,6983.0
2017-10-05 15:30:00,123.33,123.99,123.32,123.97,20594.0,123.33,123.99,123.32,123.97,20594.0
2017-10-06 09:30:00,122.87,124.5,122.39,124.42,10918.0,122.87,124.5,122.39,124.42,10918.0
2017-10-06 10:00:00,124.5,124.89,123.97,124.35,9745.0,124.5,124.89,123.97,124.35,9745.0
2017-10-06 10:30:00,124.17,124.55,124.04,124.05,8770.0,124.17,124.55,124.04,124.05,8770.0
2017-10-06 11:00:00,123.97,124.37,123.87,124.06,8003.0,123.97,124.37,123.87,124.06,8003.0
2017-10-06 11:30:00,123.91,124.27,123.68,123.68,8062.0,123.91,124.27,123.68,123.68,8062.0
2017-10-06 12:00:00,123.77,123.99,123.45,123.99,6250.0,123.77,123.99,123.45,123.99,6250.0
2017-10-06 12:30:00,123.99,124.09,123.88,124.03,6150.0,123.99,124.09,123.88,124.03,6150.0
2017-10-06 13:00:00,124.03,124.24,123.79,124.17,5700.0,124.03,124.24,123.79,124.17,5700.0
2017-10-06 13:30:00,124.17,124.42,123.84,123.85,5258.0,124.17,124.42,123.84,123.85,5258.0
2017-10-06 14:00:00,123.98,124.4,123.94,124.33,8387.0,123.98,124.4,123.94,124.33,8387.0
2017-10-06 14:30:00,124.26,124.45,124.19,124.34,6515.0,124.26,124.45,124.19,124.34,6515.0
2017-10-06 15:00:00,124.34,124.48,124.06,124.14,13009.0,124.34,124.48,124.06,124.14,13009.0
2017-10-06 15:30:00,124.08,124.08,123.73,123.87,29399.0,124.08,124.08,123.73,123.87,29399.0
2017-10-09 09:30:00,123.48,123.52,121.07,121.56,45357.0,123.48,123.52,121.07,121.56,45357.0
2017-10-09 10:00:00,121.51,121.54,120.6,120.89,21974.0,121.51,121.54,120.6,120.89,21974.0
2017-10-09 10:30:00,120.99,122.28,120.95,122.26,11088.0,120.99,122.28,120.95,122.26,11088.0
2017-10-09 11:00:00,122.32,123.36,122.32,123.33,8659.0,122.32,123.36,122.32,123.33,8659.0
2017-10-09 11:30:00,123.33,123.69,122.93,123.39,11612.0,123.33,123.69,122.93,123.39,11612.0
2017-10-09 12:00:00,123.36,123.37,122.71,122.77,8650.0,123.36,123.37,122.71,122.77,8650.0
2017-10-09 12:30:00,122.76,123.26,122.76,123.1,5600.0,122.76,123.26,122.76,123.1,5600.0
2017-10-09 13:00:00,123.24,123.4,123.07,123.07,4714.0,123.24,123.4,123.07,123.07,4714.0
2017-10-09 13:30:00,123.09,123.18,122.87,123.02,8312.0,123.09,123.18,122.87,123.02,8312.0
2017-10-09 14:00:00,122.91,123.05,122.71,122.78,10829.0,122.91,123.05,122.71,122.78,10829.0
2017-10-09 14:30:00,122.78,122.98,122.22,122.33,11619.0,122.78,122.98,122.22,122.33,11619.0
2017-10-09 15:00:00,122.31,122.51,121.77,121.85,20743.0,122.31,122.51,121.77,121.85,20743.0
2017-10-09 15:30:00,121.81,122.16,121.74,122.09,33867.0,121.81,122.16,121.74,122.09,33867.0
2017-10-10 09:30:00,122.25,123.35,122.25,122.83,7941.0,122.25,123.35,122.25,122.83,7941.0
2017-10-10 10:00:00,122.94,123.24,121.56,122.15,14100.0,122.94,123.24,121.56,122.15,14100.0
2017-10-10 10:30:00,122.34,122.49,122.01,122.01,10033.0,122.34,122.49,122.01,122.01,10033.0
2017-10-10 11:00:00,122.01,122.87,122.01,122.25,9395.0,122.01,122.87,122.01,122.25,9395.0
2017-10-10 11:30:00,122.34,122.53,122.05,122.22,11531.0,122.34,122.53,122.05,122.22,11531.0
2017-10-10 12:00:00,122.11,122.37,121.71,121.97,12541.0,122.11,122.37,121.71,121.97,12541.0
2017-10-10 12:30:00,121.98,122.07,121.72,121.83,7401.0,121.98,122.07,121.72,121.83,7401.0
2017-10-10 13:00:00,121.9,122.23,121.79,122.23,13626.0,121.9,122.23,121.79,122.23,13626.0
2017-10-10 13:30:00,122.17,122.88,121.99,122.09,14813.0,122.17,122.88,121.99,122.09,14813.0
2017-10-10 14:00:00,122.1,122.17,121.62,122.11,12129.0,122.1,122.17,121.62,122.11,12129.0
2017-10-10 14:30:00,122.11,122.34,121.73,121.95,10754.0,122.11,122.34,121.73,121.95,10754.0
2017-10-10 15:00:00,121.89,122.13,121.55,121.64,14324.0,121.89,122.13,121.55,121.64,14324.0
2017-10-10 15:30:00,121.64,121.88,121.4,121.48,37162.0,121.64,121.88,121.4,121.48,37162.0
2017-10-11 09:30:00,121.71,121.71,120.29,120.42,5226.0,121.71,121.71,120.29,120.42,5226.0
2017-10-11 10:00:00,120.41,120.54,119.0,119.0,21534.0,120.41,120.54,119.0,119.0,21534.0
2017-10-11 10:30:00,118.93,119.64,118.77,119.37,19375.0,118.93,119.64,118.77,119.37,19375.0
2017-10-11 11:00:00,119.45,119.54,119.0,119.54,11893.0,119.45,119.54,119.0,119.54,11893.0
2017-10-11 11:30:00,119.62,119.98,119.18,119.18,13284.0,119.62,119.98,119.18,119.18,13284.0
2017-10-11 12:00:00,119.17,119.48,118.99,119.01,9647.0,119.17,119.48,118.99,119.01,9647.0
2017-10-11 12:30:00,119.07,119.89,118.99,119.43,11522.0,119.07,119.89,118.99,119.43,11522.0
2017-10-11 13:00:00,119.37,120.22,119.37,119.75,13988.0,119.37,120.22,119.37,119.75,13988.0
2017-10-11 13:30:00,119.81,119.99,119.59,119.9,8263.0,119.81,119.99,119.59,119.9,8263.0
2017-10-11 14:00:00,119.96,119.96,119.72,119.8,6400.0,119.96,119.96,119.72,119.8,6400.0
2017-10-11 14:30:00,119.95,120.24,119.87,120.14,9844.0,119.95,120.24,119.87,120.14,9844.0
2017-10-11 15:00:00,120.07,120.62,119.69,119.75,20574.0,120.07,120.62,119.69,119.75,20574.0
2017-10-11 15:30:00,119.66,120.21,119.34,120.15,75661.0,119.66,120.21,119.34,120.15,75661.0
2017-10-12 09:30:00,120.11,121.02,120.04,120.54,14544.0,120.11,121.02,120.04,120.54,14544.0
2017-10-12 10:00:00,120.53,121.01,120.01,120.41,10686.0,120.53,121.01,120.01,120.41,10686.0
2017-10-12 10:30:00,120.44,120.46,119.53,119.59,5100.0,120.44,120.46,119.53,119.59,5100.0
2017-10-12 11:00:00,119.76,120.21,119.73,119.93,6337.0,119.76,120.21,119.73,119.93,6337.0
2017-10-12 11:30:00,120.1,120.52,119.87,120.07,8329.0,120.1,120.52,119.87,120.07,8329.0
2017-10-12 12:00:00,120.25,120.62,120.0,120.13,7143.0,120.25,120.62,120.0,120.13,7143.0
2017-10-12 12:30:00,120.22,120.44,120.11,120.35,4795.0,120.22,120.44,120.11,120.35,4795.0
2017-10-12 13:00:00,120.38,120.53,120.18,120.36,5930.0,120.38,120.53,120.18,120.36,5930.0
2017-10-12 13:30:00,120.31,120.41,120.17,120.3,5587.0,120.31,120.41,120.17,120.3,5587.0
2017-10-12 14:00:00,120.32,120.37,120.14,120.19,8917.0,120.32,120.37,120.14,120.19,8917.0
2017-10-12 14:30:00,120.32,120.58,120.24,120.55,6600.0,120.32,120.58,120.24,120.55,6600.0
2017-10-12 15:00:00,120.59,120.88,120.58,120.78,8187.0,120.59,120.88,120.58,120.78,8187.0
2017-10-12 15:30:00,120.76,120.93,120.13,120.27,30824.0,120.76,120.93,120.13,120.27,30824.0
2017-10-13 09:30:00,120.56,121.45,120.2,121.45,8458.0,120.56,121.45,120.2,121.45,8458.0
2017-10-13 10:00:00,121.45,121.76,121.27,121.47,5960.0,121.45,121.76,121.27,121.47,5960.0
2017-10-13 10:30:00,121.32,121.7,121.26,121.57,5440.0,121.32,121.7,121.26,121.57,5440.0
2017-10-13 11:00:00,121.6,121.74,121.41,121.74,4200.0,121.6,121.74,121.41,121.74,4200.0
2017-10-13 11:30:00,121.74,121.88,121.56,121.59,5537.0,121.74,121.88,121.56,121.59,5537.0
2017-10-13 12:00:00,121.63,121.63,121.42,121.45,5447.0,121.63,121.63,121.42,121.45,5447.0
2017-10-13 12:30:00,121.45,121.45,121.05,121.11,7800.0,121.45,121.45,121.05,121.11,7800.0
2017-10-13 13:00:00,121.1,121.2,120.78,120.85,4120.0,121.1,121.2,120.78,120.85,4120.0
2017-10-13 13:30:00,120.99,121.03,120.7,120.73,7221.0,120.99,121.03,120.7,120.73,7221.0
2017-10-13 14:00:00,120.71,120.86,120.48,120.7,5871.0,120.71,120.86,120.48,120.7,5871.0
2017-10-13 14:30:00,120.73,120.95,120.66,120.82,5954.0,120.73,120.95,120.66,120.82,5954.0
2017-10-13 15:00:00,120.82,120.98,120.77,120.91,6902.0,120.82,120.98,120.77,120.91,6902.0
2017-10-13 15:30:00,120.94,120.94,120.33,120.58,20926.0,120.94,120.94,120.33,120.58,20926.0
2017-10-16 09:30:00,121.0,121.69,120.79,121.53,13926.0,121.0,121.69,120.79,121.53,13926.0
2017-10-16 10:00:00,121.61,121.98,121.46,121.87,15949.0,121.61,121.98,121.46,121.87,15949.0
2017-10-16 10:30:00,121.86,122.06,121.67,121.7,12626.0,121.86,122.06,121.67,121.7,12626.0
2017-10-16 11:00:00,121.73,121.74,121.41,121.52,7599.0,121.73,121.74,121.41,121.52,7599.0
2017-10-16 11:30:00,121.57,121.57,120.67,120.88,15395.0,121.57,121.57,120.67,120.88,15395.0
2017-10-16 12:00:00,120.88,121.03,120.57,121.02,10707.0,120.88,121.03,120.57,121.02,10707.0
2017-10-16 12:30:00,121.03,121.06,120.84,121.0,4091.0,121.03,121.06,120.84,121.0,4091.0
2017-10-16 13:00:00,120.84,121.02,120.38,120.46,13191.0,120.84,121.02,120.38,120.46,13191.0
2017-10-16 13:30:00,120.46,120.62,120.1,120.1,14150.0,120.46,120.62,120.1,120.1,14150.0
2017-10-16 14:00:00,120.13,120.23,119.85,119.93,18549.0,120.13,120.23,119.85,119.93,18549.0
2017-10-16 14:30:00,119.82,119.82,119.37,119.37,15192.0,119.82,119.82,119.37,119.37,15192.0
2017-10-16 15:00:00,119.44,119.73,119.35,119.73,19618.0,119.44,119.73,119.35,119.73,19618.0
2017-10-16 15:30:00,119.72,119.87,119.24,119.86,57100.0,119.72,119.87,119.24,119.86,57100.0
2017-10-17 09:30:00,119.49,120.93,119.49,120.2,10109.0,119.49,120.93,119.49,120.2,10109.0
2017-10-17 10:00:00,120.19,122.1,120.18,122.09,17439.0,120.19,122.1,120.18,122.09,17439.0
2017-10-17 10:30:00,121.99,122.05,121.41,121.72,10701.0,121.99,122.05,121.41,121.72,10701.0
2017-10-17 11:00:00,121.84,122.75,121.6,122.68,15667.0,121.84,122.75,121.6,122.68,15667.0
2017-10-17 11:30:00,122.62,123.22,122.46,123.11,14421.0,122.62,123.22,122.46,123.11,14421.0
2017-10-17 12:00:00,122.97,122.97,122.52,122.82,4703.0,122.97,122.97,122.52,122.82,4703.0
2017-10-17 12:30:00,122.7,122.76,122.41,122.76,5376.0,122.7,122.76,122.41,122.76,5376.0
2017-10-17 13:00:00,122.68,122.82,122.51,122.71,7514.0,122.68,122.82,122.51,122.71,7514.0
2017-10-17 13:30:00,122.63,122.63,122.28,122.29,3650.0,122.63,122.63,122.28,122.29,3650.0
2017-10-17 14:00:00,122.34,122.34,121.66,121.99,14183.0,122.34,122.34,121.66,121.99,14183.0
2017-10-17 14:30:00,121.95,122.24,121.43,122.24,15498.0,121.95,122.24,121.43,122.24,15498.0
2017-10-17 15:00:00,122.09,122.24,121.56,121.67,11453.0,122.09,122.24,121.56,121.67,11453.0
2017-10-17 15:30:00,121.61,121.84,121.52,121.8,26192.0,121.61,121.84,121.52,121.8,26192.0
2017-10-18 09:30:00,121.62,123.13,121.62,122.8,8440.0,121.62,123.13,121.62,122.8,8440.0
2017-10-18 10:00:00,122.77,123.15,121.95,122.5,8644.0,122.77,123.15,121.95,122.5,8644.0
2017-10-18 10:30:00,122.6,122.6,121.89,122.11,9027.0,122.6,122.6,121.89,122.11,9027.0
2017-10-18 11:00:00,122.12,122.12,121.53,121.7,8316.0,122.12,122.12,121.53,121.7,8316.0
2017-10-18 11:30:00,121.53,121.91,121.53,121.76,5407.0,121.53,121.91,121.53,121.76,5407.0
2017-10-18 12:00:00,121.84,122.45,121.84,122.11,10422.0,121.84,122.45,121.84,122.11,10422.0
2017-10-18 12:30:00,122.15,122.21,121.86,122.15,6900.0,122.15,122.21,121.86,122.15,6900.0
2017-10-18 13:00:00,122.17,122.43,122.13,122.25,8650.0,122.17,122.43,122.13,122.25,8650.0
2017-10-18 13:30:00,122.33,122.34,121.96,122.08,7025.0,122.33,122.34,121.96,122.08,7025.0
2017-10-18 14:00:00,122.12,122.13,121.37,121.41,14484.0,122.12,122.13,121.37,121.41,14484.0
2017-10-18 14:30:00,121.46,121.54,121.07,121.11,11501.0,121.46,121.54,121.07,121.11,11501.0
2017-10-18 15:00:00,121.09,121.33,120.54,120.65,35396.0,121.09,121.33,120.54,120.65,35396.0
2017-10-18 15:30:00,120.66,120.79,119.8,120.18,105476.0,120.66,120.79,119.8,120.18,105476.0
2017-10-19 09:30:00,120.15,120.15,118.1,118.11,19145.0,120.15,120.15,118.1,118.11,19145.0
2017-10-19 10:00:00,118.2,119.55,118.0,119.17,23211.0,118.2,119.55,118.0,119.17,23211.0
2017-10-19 10:30:00,118.97,119.56,118.93,119.17,11150.0,118.97,119.56,118.93,119.17,11150.0
2017-10-19 11:00:00,119.13,119.95,119.12,119.53,12928.0,119.13,119.95,119.12,119.53,12928.0
2017-10-19 11:30:00,119.44,119.44,118.75,119.13,12532.0,119.44,119.44,118.75,119.13,12532.0
2017-10-19 12:00:00,119.15,119.57,119.0,119.21,17746.0,119.15,119.57,119.0,119.21,17746.0
2017-10-19 12:30:00,119.1,119.35,119.01,119.34,13465.0,119.1,119.35,119.01,119.34,13465.0
2017-10-19 13:00:00,119.29,119.82,119.29,119.64,11040.0,119.29,119.82,119.29,119.64,11040.0
2017-10-19 13:30:00,119.74,120.07,119.66,119.98,10615.0,119.74,120.07,119.66,119.98,10615.0
2017-10-19 14:00:00,119.92,119.97,119.58,119.59,10889.0,119.92,119.97,119.58,119.59,10889.0
2017-10-19 14:30:00,119.63,119.89,119.59,119.76,15209.0,119.63,119.89,119.59,119.76,15209.0
2017-10-19 15:00:00,119.73,119.85,119.38,119.38,18952.0,119.73,119.85,119.38,119.38,18952.0
2017-10-19 15:30:00,119.38,119.49,119.06,119.07,82351.0,119.38,119.49,119.06,119.07,82351.0
2017-10-20 09:30:00,119.71,120.33,118.65,119.06,19057.0,119.71,120.33,118.65,119.06,19057.0
2017-10-20 10:00:00,118.89,119.74,118.88,119.47,17016.0,118.89,119.74,118.88,119.47,17016.0
2017-10-20 10:30:00,119.4,119.4,118.86,119.26,37823.0,119.4,119.4,118.86,119.26,37823.0
2017-10-20 11:00:00,119.21,120.48,119.1,120.48,34355.0,119.21,120.48,119.1,120.48,34355.0
2017-10-20 11:30:00,120.48,120.6,120.19,120.55,11896.0,120.48,120.6,120.19,120.55,11896.0
2017-10-20 12:00:00,120.59,120.86,120.49,120.86,10049.0,120.59,120.86,120.49,120.86,10049.0
2017-10-20 12:30:00,120.82,120.85,120.06,120.56,9538.0,120.82,120.85,120.06,120.56,9538.0
2017-10-20 13:00:00,120.56,120.8,120.55,120.8,9031.0,120.56,120.8,120.55,120.8,9031.0
2017-10-20 13:30:00,120.8,121.08,120.8,121.08,10989.0,120.8,121.08,120.8,121.08,10989.0
2017-10-20 14:00:00,121.08,121.46,121.05,121.13,13671.0,121.08,121.46,121.05,121.13,13671.0
2017-10-20 14:30:00,121.14,121.16,120.85,120.92,11236.0,121.14,121.16,120.85,120.92,11236.0
2017-10-20 15:00:00,120.95,121.06,120.84,120.94,16616.0,120.95,121.06,120.84,120.94,16616.0
2017-10-20 15:30:00,121.01,121.16,120.84,120.98,33644.0,121.01,121.16,120.84,120.98,33644.0
2017-10-23 09:30:00,121.16,121.66,120.38,120.73,17591.0,121.16,121.66,120.38,120.73,17591.0
2017-10-23 10:00:00,120.55,120.77,119.7,120.28,22466.0,120.55,120.77,119.7,120.28,22466.0
2017-10-23 10:30:00,120.1,120.37,119.81,120.13,14223.0,120.1,120.37,119.81,120.13,14223.0
2017-10-23 11:00:00,120.27,120.76,120.03,120.35,15410.0,120.27,120.76,120.03,120.35,15410.0
2017-10-23 11:30:00,120.39,120.76,120.25,120.52,7591.0,120.39,120.76,120.25,120.52,7591.0
2017-10-23 12:00:00,120.5,120.55,120.06,120.14,36445.0,120.5,120.55,120.06,120.14,36445.0
2017-10-23 12:30:00,120.17,120.66,120.14,120.56,34011.0,120.17,120.66,120.14,120.56,34011.0
2017-10-23 13:00:00,120.56,120.9,120.4,120.9,34895.0,120.56,120.9,120.4,120.9,34895.0
2017-10-23 13:30:00,120.88,121.38,120.88,121.13,16600.0,120.88,121.38,120.88,121.13,16600.0
2017-10-23 14:00:00,121.05,121.66,120.96,121.43,68834.0,121.05,121.66,120.96,121.43,68834.0
2017-10-23 14:30:00,121.36,122.06,121.31,121.98,20265.0,121.36,122.06,121.31,121.98,20265.0
2017-10-23 15:00:00,122.02,122.02,121.27,121.53,17101.0,122.02,122.02,121.27,121.53,17101.0
2017-10-23 15:30:00,121.48,121.9,121.06,121.16,57283.0,121.48,121.9,121.06,121.16,57283.0
2017-10-24 09:30:00,122.08,122.31,120.01,120.05,26953.0,122.08,122.31,120.01,120.05,26953.0
2017-10-24 10:00:00,119.69,120.48,119.56,120.01,11169.0,119.69,120.48,119.56,120.01,11169.0
2017-10-24 10:30:00,120.18,120.77,119.96,120.23,9500.0,120.18,120.77,119.96,120.23,9500.0
2017-10-24 11:00:00,120.28,121.12,120.21,120.67,10410.0,120.28,121.12,120.21,120.67,10410.0
2017-10-24 11:30:00,120.64,120.98,120.23,120.59,8000.0,120.64,120.98,120.23,120.59,8000.0
2017-10-24 12:00:00,120.5,121.14,120.07,120.4,11665.0,120.5,121.14,120.07,120.4,11665.0
2017-10-24 12:30:00,120.4,120.76,120.12,120.65,15895.0,120.4,120.76,120.12,120.65,15895.0
2017-10-24 13:00:00,120.6,120.64,120.05,120.6,10044.0,120.6,120.64,120.05,120.6,10044.0
2017-10-24 13:30:00,120.77,120.94,120.21,120.4,16054.0,120.77,120.94,120.21,120.4,16054.0
2017-10-24 14:00:00,120.6,121.01,120.47,120.58,20219.0,120.6,121.01,120.47,120.58,20219.0
2017-10-24 14:30:00,120.56,120.56,119.82,120.1,24073.0,120.56,120.56,119.82,120.1,24073.0
2017-10-24 15:00:00,120.15,120.16,119.28,119.83,43000.0,120.15,120.16,119.28,119.83,43000.0
2017-10-24 15:30:00,119.82,120.0,118.59,118.89,118322.0,119.82,120.0,118.59,118.89,118322.0
2017-10-25 09:30:00,126.58,130.69,124.66,126.75,318268.0,126.58,130.69,124.66,126.75,318268.0
2017-10-25 10:00:00,126.69,127.9,124.63,124.64,77299.0,126.69,127.9,124.63,124.64,77299.0
2017-10-25 10:30:00,124.63,124.98,121.94,122.59,89918.0,124.63,124.98,121.94,122.59,89918.0
2017-10-25 11:00:00,122.46,123.53,120.73,123.41,53931.0,122.46,123.53,120.73,123.41,53931.0
2017-10-25 11:30:00,123.4,124.84,122.26,122.66,42066.0,123.4,124.84,122.26,122.66,42066.0
2017-10-25 12:00:00,122.66,123.69,122.0,123.21,22411.0,122.66,123.69,122.0,123.21,22411.0
2017-10-25 12:30:00,123.33,124.22,122.89,123.5,23480.0,123.33,124.22,122.89,123.5,23480.0
2017-10-25 13:00:00,123.5,123.73,122.4,123.12,24993.0,123.5,123.73,122.4,123.12,24993.0
2017-10-25 13:30:00,123.13,124.2,122.98,124.19,27557.0,123.13,124.2,122.98,124.19,27557.0
2017-10-25 14:00:00,124.11,124.52,123.08,123.37,21918.0,124.11,124.52,123.08,123.37,21918.0
2017-10-25 14:30:00,123.36,124.61,123.0,123.5,25503.0,123.36,124.61,123.0,123.5,25503.0
2017-10-25 15:00:00,123.63,124.38,123.2,123.9,35185.0,123.63,124.38,123.2,123.9,35185.0
2017-10-25 15:30:00,123.72,124.24,122.56,122.86,103971.0,123.72,124.24,122.56,122.86,103971.0
2017-10-26 09:30:00,121.8,122.54,119.51,120.97,33653.0,121.8,122.54,119.51,120.97,33653.0
2017-10-26 10:00:00,120.84,121.61,120.33,121.21,32826.0,120.84,121.61,120.33,121.21,32826.0
2017-10-26 10:30:00,121.1,123.17,121.09,123.0,19559.0,121.1,123.17,121.09,123.0,19559.0
2017-10-26 11:00:00,123.04,123.25,122.67,122.76,10850.0,123.04,123.25,122.67,122.76,10850.0
2017-10-26 11:30:00,122.77,122.91,122.41,122.71,16994.0,122.77,122.91,122.41,122.71,16994.0
2017-10-26 12:00:00,122.72,122.72,121.5,121.5,15546.0,122.72,122.72,121.5,121.5,15546.0
2017-10-26 12:30:00,121.47,121.55,120.71,121.42,12897.0,121.47,121.55,120.71,121.42,12897.0
2017-10-26 13:00:00,121.37,121.45,120.76,120.95,19019.0,121.37,121.45,120.76,120.95,19019.0
2017-10-26 13:30:00,121.01,121.01,120.33,120.69,15597.0,121.01,121.01,120.33,120.69,15597.0
2017-10-26 14:00:00,120.67,120.67,119.9,120.12,22761.0,120.67,120.67,119.9,120.12,22761.0
2017-10-26 14:30:00,120.14,120.27,119.03,119.12,25627.0,120.14,120.27,119.03,119.12,25627.0
2017-10-26 15:00:00,119.11,119.49,118.52,119.26,27805.0,119.11,119.49,118.52,119.26,27805.0
2017-10-26 15:30:00,119.17,119.51,118.6,119.13,93560.0,119.17,119.51,118.6,119.13,93560.0
2017-10-27 09:30:00,119.89,121.0,117.29,117.44,25632.0,119.89,121.0,117.29,117.44,25632.0
2017-10-27 10:00:00,117.28,118.12,116.92,117.17,24009.0,117.28,118.12,116.92,117.17,24009.0
2017-10-27 10:30:00,117.11,117.31,116.25,116.86,22253.0,117.11,117.31,116.25,116.86,22253.0
2017-10-27 11:00:00,116.76,117.0,115.78,116.22,15016.0,116.76,117.0,115.78,116.22,15016.0
2017-10-27 11:30:00,116.13,117.35,116.08,116.8,19397.0,116.13,117.35,116.08,116.8,19397.0
2017-10-27 12:00:00,116.92,117.46,116.84,117.05,9548.0,116.92,117.46,116.84,117.05,9548.0
2017-10-27 12:30:00,117.11,117.59,116.76,117.32,12920.0,117.11,117.59,116.76,117.32,12920.0
2017-10-27 13:00:00,117.36,117.53,117.11,117.3,9000.0,117.36,117.53,117.11,117.3,9000.0
2017-10-27 13:30:00,117.31,117.96,117.3,117.9,19271.0,117.31,117.96,117.3,117.9,19271.0
2017-10-27 14:00:00,117.91,118.35,117.77,118.23,13914.0,117.91,118.35,117.77,118.23,13914.0
2017-10-27 14:30:00,118.23,118.84,118.02,118.59,15025.0,118.23,118.84,118.02,118.59,15025.0
2017-10-27 15:00:00,118.65,119.55,118.65,119.26,30950.0,118.65,119.55,118.65,119.26,30950.0
2017-10-27 15:30:00,119.26,120.17,119.22,120.05,83650.0,119.26,120.17,119.22,120.05,83650.0
2017-10-30 09:30:00,120.05,121.86,120.05,121.05,10198.0,120.05,121.86,120.05,121.05,10198.0
2017-10-30 10:00:00,121.08,121.08,120.31,120.44,9605.0,121.08,121.08,120.31,120.44,9605.0
2017-10-30 10:30:00,120.63,121.38,120.63,121.37,11585.0,120.63,121.38,120.63,121.37,11585.0
2017-10-30 11:00:00,121.23,121.42,120.62,120.87,12394.0,121.23,121.42,120.62,120.87,12394.0
2017-10-30 11:30:00,120.59,120.96,120.23,120.66,12307.0,120.59,120.96,120.23,120.66,12307.0
2017-10-30 12:00:00,120.66,120.8,120.11,120.11,9200.0,120.66,120.8,120.11,120.11,9200.0
2017-10-30 12:30:00,120.27,120.71,120.13,120.66,11415.0,120.27,120.71,120.13,120.66,11415.0
2017-10-30 13:00:00,120.55,120.75,120.41,120.6,9000.0,120.55,120.75,120.41,120.6,9000.0
2017-10-30 13:30:00,120.6,120.85,120.25,120.25,14365.0,120.6,120.85,120.25,120.25,14365.0
2017-10-30 14:00:00,120.24,120.66,120.13,120.34,14810.0,120.24,120.66,120.13,120.34,14810.0
2017-10-30 14:30:00,120.35,120.35,119.63,119.94,16403.0,120.35,120.35,119.63,119.94,16403.0
2017-10-30 15:00:00,119.91,120.08,119.53,119.82,13448.0,119.91,120.08,119.53,119.82,13448.0
2017-10-30 15:30:00,119.75,120.0,119.23,119.86,45630.0,119.75,120.0,119.23,119.86,45630.0
2017-10-31 09:30:00,120.51,120.7,119.22,119.24,12258.0,120.51,120.7,119.22,119.24,12258.0
2017-10-31 10:00:00,119.33,119.91,119.23,119.41,12169.0,119.33,119.91,119.23,119.41,12169.0
2017-10-31 10:30:00,119.51,120.1,119.4,119.61,12624.0,119.51,120.1,119.4,119.61,12624.0
2017-10-31 11:00:00,119.6,120.2,119.59,120.03,7268.0,119.6,120.2,119.59,120.03,7268.0
2017-10-31 11:30:00,120.06,120.07,119.63,119.77,9446.0,120.06,120.07,119.63,119.77,9446.0
2017-10-31 12:00:00,119.72,120.0,119.58,119.78,12699.0,119.72,120.0,119.58,119.78,12699.0
2017-10-31 12:30:00,119.82,119.97,119.7,119.92,6864.0,119.82,119.97,119.7,119.92,6864.0
2017-10-31 13:00:00,119.93,119.93,119.48,119.63,13791.0,119.93,119.93,119.48,119.63,13791.0
2017-10-31 13:30:00,119.55,119.7,119.49,119.57,6717.0,119.55,119.7,119.49,119.57,6717.0
2017-10-31 14:00:00,119.67,120.0,119.67,119.9,7780.0,119.67,120.0,119.67,119.9,7780.0
2017-10-31 14:30:00,119.95,120.0,118.99,119.24,27691.0,119.95,120.0,118.99,119.24,27691.0
2017-10-31 15:00:00,119.26,119.26,118.58,118.98,9783.0,119.26,119.26,118.58,118.98,9783.0
2017-10-31 15:30:00,118.88,119.01,118.37,118.6,50103.0,118.88,119.01,118.37,118.6,50103.0
2017-11-01 09:30:00,119.09,121.05,118.49,120.8,48412.0,119.09,121.05,118.49,120.8,48412.0
2017-11-01 10:00:00,120.93,121.0,120.12,120.72,12555.0,120.93,121.0,120.12,120.72,12555.0
2017-11-01 10:30:00,120.63,120.99,120.03,120.34,18858.0,120.63,120.99,120.03,120.34,18858.0
2017-11-01 11:00:00,120.41,121.07,120.41,121.0,12980.0,120.41,121.07,120.41,121.0,12980.0
2017-11-01 11:30:00,120.9,120.9,120.16,120.32,14859.0,120.9,120.9,120.16,120.32,14859.0
2017-11-01 12:00:00,120.25,120.85,120.0,120.12,11459.0,120.25,120.85,120.0,120.12,11459.0
2017-11-01 12:30:00,120.06,120.06,119.42,119.59,27245.0,120.06,120.06,119.42,119.59,27245.0
2017-11-01 13:00:00,119.5,119.6,118.76,119.36,15703.0,119.5,119.6,118.76,119.36,15703.0
2017-11-01 13:30:00,119.36,119.44,118.95,119.23,17804.0,119.36,119.44,118.95,119.23,17804.0
2017-11-01 14:00:00,119.23,119.89,119.16,119.57,16734.0,119.23,119.89,119.16,119.57,16734.0
2017-11-01 14:30:00,119.64,120.0,119.26,120.0,27519.0,119.64,120.0,119.26,120.0,27519.0
2017-11-01 15:00:00,119.96,120.85,119.93,120.35,24204.0,119.96,120.85,119.93,120.35,24204.0
2017-11-01 15:30:00,120.36,120.72,120.09,120.22,66339.0,120.36,120.72,120.09,120.22,66339.0
2017-11-02 09:30:00,120.6,120.93,118.0,118.5,16211.0,120.6,120.93,118.0,118.5,16211.0
2017-11-02 10:00:00,118.6,118.7,117.08,117.76,19353.0,118.6,118.7,117.08,117.76,19353.0
2017-11-02 10:30:00,117.78,118.2,117.51,117.62,18186.0,117.78,118.2,117.51,117.62,18186.0
2017-11-02 11:00:00,117.63,118.12,117.57,117.84,16094.0,117.63,118.12,117.57,117.84,16094.0
2017-11-02 11:30:00,117.77,118.55,117.51,118.11,13469.0,117.77,118.55,117.51,118.11,13469.0
2017-11-02 12:00:00,118.01,118.82,118.01,118.82,18219.0,118.01,118.82,118.01,118.82,18219.0
2017-11-02 12:30:00,118.8,118.97,118.38,118.44,23119.0,118.8,118.97,118.38,118.44,23119.0
2017-11-02 13:00:00,118.56,118.56,117.96,118.09,17598.0,118.56,118.56,117.96,118.09,17598.0
2017-11-02 13:30:00,117.97,118.26,117.7,118.18,14839.0,117.97,118.26,117.7,118.18,14839.0
2017-11-02 14:00:00,118.08,118.26,117.53,117.73,10062.0,118.08,118.26,117.53,117.73,10062.0
2017-11-02 14:30:00,117.74,118.22,117.64,118.03,18189.0,117.74,118.22,117.64,118.03,18189.0
2017-11-02 15:00:00,117.9,118.22,117.64,118.18,19174.0,117.9,118.22,117.64,118.18,19174.0
2017-11-02 15:30:00,118.22,119.09,117.84,118.86,68622.0,118.22,119.09,117.84,118.86,68622.0
2017-11-03 09:30:00,118.37,119.63,118.37,118.98,11884.0,118.37,119.63,118.37,118.98,11884.0
2017-11-03 10:00:00,118.89,119.57,118.89,119.46,8652.0,118.89,119.57,118.89,119.46,8652.0
2017-11-03 10:30:00,119.55,119.93,119.3,119.72,9240.0,119.55,119.93,119.3,119.72,9240.0
2017-11-03 11:00:00,119.83,119.84,119.44,119.73,17151.0,119.83,119.84,119.44,119.73,17151.0
2017-11-03 11:30:00,119.72,120.01,119.55,119.88,28366.0,119.72,120.01,119.55,119.88,28366.0
2017-11-03 12:00:00,119.98,120.2,119.71,120.05,13740.0,119.98,120.2,119.71,120.05,13740.0
2017-11-03 12:30:00,119.97,120.41,119.92,120.33,15802.0,119.97,120.41,119.92,120.33,15802.0
2017-11-03 13:00:00,120.33,120.55,120.2,120.42,9099.0,120.33,120.55,120.2,120.42,9099.0
2017-11-03 13:30:00,120.5,120.59,120.22,120.5,13291.0,120.5,120.59,120.22,120.5,13291.0
2017-11-03 14:00:00,120.5,120.6,120.3,120.6,15100.0,120.5,120.6,120.3,120.6,15100.0
2017-11-03 14:30:00,120.59,121.19,120.54,120.67,28818.0,120.59,121.19,120.54,120.67,28818.0
2017-11-03 15:00:00,120.71,120.87,120.5,120.67,11121.0,120.71,120.87,120.5,120.67,11121.0
2017-11-03 15:30:00,120.72,120.98,120.36,120.95,46824.0,120.72,120.98,120.36,120.95,46824.0
2017-11-06 09:30:00,121.46,121.5,120.5,120.88,16362.0,121.46,121.5,120.5,120.88,16362.0
2017-11-06 10:00:00,121.0,121.5,120.93,121.29,32708.0,121.0,121.5,120.93,121.29,32708.0
2017-11-06 10:30:00,121.3,121.5,120.8,120.92,16446.0,121.3,121.5,120.8,120.92,16446.0
2017-11-06 11:00:00,120.99,121.57,120.99,121.34,12895.0,120.99,121.57,120.99,121.34,12895.0
2017-11-06 11:30:00,121.54,122.0,121.35,121.86,16772.0,121.54,122.0,121.35,121.86,16772.0
2017-11-06 12:00:00,121.86,122.0,121.77,121.91,9013.0,121.86,122.0,121.77,121.91,9013.0
2017-11-06 12:30:00,121.98,122.36,121.83,122.16,15302.0,121.98,122.36,121.83,122.16,15302.0
2017-11-06 13:00:00,122.18,122.3,121.72,121.86,13161.0,122.18,122.3,121.72,121.86,13161.0
2017-11-06 13:30:00,121.93,122.38,121.92,122.17,5490.0,121.93,122.38,121.92,122.17,5490.0
2017-11-06 14:00:00,122.17,122.17,121.84,122.09,6430.0,122.17,122.17,121.84,122.09,6430.0
2017-11-06 14:30:00,122.07,122.17,121.94,122.15,5911.0,122.07,122.17,121.94,122.15,5911.0
2017-11-06 15:00:00,122.15,122.36,121.94,122.36,19843.0,122.15,122.36,121.94,122.36,19843.0
2017-11-06 15:30:00,122.33,122.51,121.89,121.99,31650.0,122.33,122.51,121.89,121.99,31650.0
2017-11-07 09:30:00,122.39,122.92,121.48,122.64,9002.0,122.39,122.92,121.48,122.64,9002.0
2017-11-07 10:00:00,122.31,122.39,121.3,121.66,12012.0,122.31,122.39,121.3,121.66,12012.0
2017-11-07 10:30:00,121.86,122.09,121.36,121.8,10066.0,121.86,122.09,121.36,121.8,10066.0
2017-11-07 11:00:00,121.72,122.52,121.71,122.0,14812.0,121.72,122.52,121.71,122.0,14812.0
2017-11-07 11:30:00,121.92,122.1,121.39,121.46,14432.0,121.92,122.1,121.39,121.46,14432.0
2017-11-07 12:00:00,121.58,122.03,121.49,122.03,10721.0,121.58,122.03,121.49,122.03,10721.0
2017-11-07 12:30:00,121.93,122.1,121.65,121.89,21439.0,121.93,122.1,121.65,121.89,21439.0
2017-11-07 13:00:00,121.91,122.09,121.84,121.87,9689.0,121.91,122.09,121.84,121.87,9689.0
2017-11-07 13:30:00,121.98,122.02,121.62,121.7,10021.0,121.98,122.02,121.62,121.7,10021.0
2017-11-07 14:00:00,121.8,122.1,121.78,121.93,9950.0,121.8,122.1,121.78,121.93,9950.0
2017-11-07 14:30:00,121.94,121.96,121.66,121.85,12136.0,121.94,121.96,121.66,121.85,12136.0
2017-11-07 15:00:00,121.76,122.1,121.68,121.76,42650.0,121.76,122.1,121.68,121.76,42650.0
2017-11-07 15:30:00,121.92,122.35,121.79,122.26,49762.0,121.92,122.35,121.79,122.26,49762.0
2017-11-08 09:30:00,122.01,122.87,122.01,122.85,8355.0,122.01,122.87,122.01,122.85,8355.0
2017-11-08 10:00:00,122.89,123.13,122.58,122.81,16831.0,122.89,123.13,122.58,122.81,16831.0
2017-11-08 10:30:00,122.95,123.0,122.18,122.5,21197.0,122.95,123.0,122.18,122.5,21197.0
2017-11-08 11:00:00,122.53,122.79,122.24,122.24,13490.0,122.53,122.79,122.24,122.24,13490.0
2017-11-08 11:30:00,122.28,122.76,122.17,122.31,9735.0,122.28,122.76,122.17,122.31,9735.0
2017-11-08 12:00:00,122.34,122.86,122.34,122.86,3969.0,122.34,122.86,122.34,122.86,3969.0
2017-11-08 12:30:00,122.93,122.93,122.28,122.73,5400.0,122.93,122.93,122.28,122.73,5400.0
2017-11-08 13:00:00,122.86,122.94,122.46,122.5,16780.0,122.86,122.94,122.46,122.5,16780.0
2017-11-08 13:30:00,122.5,122.98,122.31,122.95,19417.0,122.5,122.98,122.31,122.95,19417.0
2017-11-08 14:00:00,122.85,123.14,122.67,123.05,18372.0,122.85,123.14,122.67,123.05,18372.0
2017-11-08 14:30:00,122.99,123.5,122.95,123.48,16290.0,122.99,123.5,122.95,123.48,16290.0
2017-11-08 15:00:00,123.42,123.78,123.26,123.4,22397.0,123.42,123.78,123.26,123.4,22397.0
2017-11-08 15:30:00,123.35,123.59,123.29,123.47,48814.0,123.35,123.59,123.29,123.47,48814.0
2017-11-09 09:30:00,123.68,123.68,122.0,122.32,17011.0,123.68,123.68,122.0,122.32,17011.0
2017-11-09 10:00:00,122.32,123.06,122.2,122.2,10624.0,122.32,123.06,122.2,122.2,10624.0
2017-11-09 10:30:00,122.29,122.38,121.75,122.16,20938.0,122.29,122.38,121.75,122.16,20938.0
2017-11-09 11:00:00,121.95,121.95,120.83,121.07,20384.0,121.95,121.95,120.83,121.07,20384.0
2017-11-09 11:30:00,121.1,121.28,120.56,120.94,11095.0,121.1,121.28,120.56,120.94,11095.0
2017-11-09 12:00:00,120.86,121.7,120.57,120.64,14935.0,120.86,121.7,120.57,120.64,14935.0
2017-11-09 12:30:00,120.61,120.85,120.24,120.68,8008.0,120.61,120.85,120.24,120.68,8008.0
2017-11-09 13:00:00,120.71,121.19,120.6,120.6,9714.0,120.71,121.19,120.6,120.6,9714.0
2017-11-09 13:30:00,120.65,121.47,120.65,121.1,7707.0,120.65,121.47,120.65,121.1,7707.0
2017-11-09 14:00:00,121.18,121.4,120.86,121.2,11934.0,121.18,121.4,120.86,121.2,11934.0
2017-11-09 14:30:00,121.15,121.25,120.9,120.99,7141.0,121.15,121.25,120.9,120.99,7141.0
2017-11-09 15:00:00,120.9,120.99,120.62,120.69,13784.0,120.9,120.99,120.62,120.69,13784.0
2017-11-09 15:30:00,120.78,121.37,120.73,121.24,38029.0,120.78,121.37,120.73,121.24,38029.0
2017-11-10 09:30:00,120.59,120.62,119.29,120.25,15690.0,120.59,120.62,119.29,120.25,15690.0
2017-11-10 10:00:00,119.8,120.12,119.01,119.1,6530.0,119.8,120.12,119.01,119.1,6530.0
2017-11-10 10:30:00,119.0,120.53,118.79,119.74,16206.0,119.0,120.53,118.79,119.74,16206.0
2017-11-10 11:00:00,119.75,120.45,119.75,120.08,3836.0,119.75,120.45,119.75,120.08,3836.0
2017-11-10 11:30:00,120.1,120.52,119.98,120.26,6300.0,120.1,120.52,119.98,120.26,6300.0
2017-11-10 12:00:00,120.44,120.76,120.14,120.14,1700.0,120.44,120.76,120.14,120.14,1700.0
2017-11-10 12:30:00,120.14,120.64,120.05,120.49,3500.0,120.14,120.64,120.05,120.49,3500.0
2017-11-10 13:00:00,120.56,120.73,120.35,120.5,3989.0,120.56,120.73,120.35,120.5,3989.0
2017-11-10 13:30:00,120.33,120.84,120.33,120.75,7086.0,120.33,120.84,120.33,120.75,7086.0
2017-11-10 14:00:00,120.66,120.74,120.52,120.68,4699.0,120.66,120.74,120.52,120.68,4699.0
2017-11-10 14:30:00,120.72,121.04,120.63,120.97,5252.0,120.72,121.04,120.63,120.97,5252.0
2017-11-10 15:00:00,121.06,121.22,120.9,121.2,6845.0,121.06,121.22,120.9,121.2,6845.0
2017-11-10 15:30:00,121.22,121.27,120.87,121.02,18542.0,121.22,121.27,120.87,121.02,18542.0
2017-11-13 09:30:00,120.24,120.24,119.2,119.75,5824.0,120.24,120.24,119.2,119.75,5824.0
2017-11-13 10:00:00,119.56,121.2,119.55,121.1,7222.0,119.56,121.2,119.55,121.1,7222.0
2017-11-13 10:30:00,121.03,121.03,120.59,120.67,3700.0,121.03,121.03,120.59,120.67,3700.0
2017-11-13 11:00:00,120.67,120.69,120.01,120.57,3932.0,120.67,120.69,120.01,120.57,3932.0
2017-11-13 11:30:00,120.51,120.76,120.24,120.32,3400.0,120.51,120.76,120.24,120.32,3400.0
2017-11-13 12:00:00,120.23,120.45,119.65,119.92,5255.0,120.23,120.45,119.65,119.92,5255.0
2017-11-13 12:30:00,119.75,120.17,119.57,120.0,10876.0,119.75,120.17,119.57,120.0,10876.0
2017-11-13 13:00:00,119.82,119.87,119.51,119.73,4500.0,119.82,119.87,119.51,119.73,4500.0
2017-11-13 13:30:00,119.78,119.91,119.68,119.91,2712.0,119.78,119.91,119.68,119.91,2712.0
2017-11-13 14:00:00,119.62,119.75,119.56,119.73,2400.0,119.62,119.75,119.56,119.73,2400.0
2017-11-13 14:30:00,119.79,120.08,119.65,119.84,7740.0,119.79,120.08,119.65,119.84,7740.0
2017-11-13 15:00:00,119.84,120.03,119.75,119.97,6423.0,119.84,120.03,119.75,119.97,6423.0
2017-11-13 15:30:00,119.95,120.07,119.56,119.78,24567.0,119.95,120.07,119.56,119.78,24567.0
2017-11-14 09:30:00,119.11,120.07,118.31,119.13,30334.0,119.11,120.07,118.31,119.13,30334.0
2017-11-14 10:00:00,119.18,119.44,118.4,118.73,33303.0,119.18,119.44,118.4,118.73,33303.0
2017-11-14 10:30:00,118.98,119.25,118.59,118.59,4782.0,118.98,119.25,118.59,118.59,4782.0
2017-11-14 11:00:00,118.58,119.08,118.48,118.78,8896.0,118.58,119.08,118.48,118.78,8896.0
2017-11-14 11:30:00,118.93,119.05,118.5,118.55,6670.0,118.93,119.05,118.5,118.55,6670.0
2017-11-14 12:00:00,118.8,118.9,118.07,118.14,6398.0,118.8,118.9,118.07,118.14,6398.0
2017-11-14 12:30:00,118.17,118.31,117.32,117.87,8686.0,118.17,118.31,117.32,117.87,8686.0
2017-11-14 13:00:00,117.76,118.13,117.37,117.68,12751.0,117.76,118.13,117.37,117.68,12751.0
2017-11-14 13:30:00,117.75,117.98,117.09,117.51,7488.0,117.75,117.98,117.09,117.51,7488.0
2017-11-14 14:00:00,117.43,118.37,117.01,118.37,15523.0,117.43,118.37,117.01,118.37,15523.0
2017-11-14 14:30:00,118.29,118.47,118.18,118.25,7527.0,118.29,118.47,118.18,118.25,7527.0
2017-11-14 15:00:00,118.15,118.86,118.13,118.54,11711.0,118.15,118.86,118.13,118.54,11711.0
2017-11-14 15:30:00,118.53,119.0,118.28,118.59,39557.0,118.53,119.0,118.28,118.59,39557.0
2017-11-15 09:30:00,118.09,118.09,117.43,117.8,16323.0,118.09,118.09,117.43,117.8,16323.0
2017-11-15 10:00:00,117.8,119.06,117.8,118.85,16643.0,117.8,119.06,117.8,118.85,16643.0
2017-11-15 10:30:00,118.98,119.56,118.97,119.45,15904.0,118.98,119.56,118.97,119.45,15904.0
2017-11-15 11:00:00,119.44,120.02,119.37,119.76,7300.0,119.44,120.02,119.37,119.76,7300.0
2017-11-15 11:30:00,119.84,119.97,119.34,119.6,8852.0,119.84,119.97,119.34,119.6,8852.0
2017-11-15 12:00:00,119.62,119.77,119.28,119.5,10619.0,119.62,119.77,119.28,119.5,10619.0
2017-11-15 12:30:00,119.42,119.62,118.94,119.62,9641.0,119.42,119.62,118.94,119.62,9641.0
2017-11-15 13:00:00,119.46,119.57,119.17,119.34,5896.0,119.46,119.57,119.17,119.34,5896.0
2017-11-15 13:30:00,119.41,119.86,119.41,119.68,7062.0,119.41,119.86,119.41,119.68,7062.0
2017-11-15 14:00:00,119.76,120.2,119.49,119.64,17638.0,119.76,120.2,119.49,119.64,17638.0
2017-11-15 14:30:00,119.64,120.32,119.58,120.23,17730.0,119.64,120.32,119.58,120.23,17730.0
2017-11-15 15:00:00,120.24,120.44,120.17,120.28,14338.0,120.24,120.44,120.17,120.28,14338.0
2017-11-15 15:30:00,120.28,120.86,120.15,120.28,46698.0,120.28,120.86,120.15,120.28,46698.0
2017-11-16 09:30:00,120.82,120.93,118.75,118.89,14720.0,120.82,120.93,118.75,118.89,14720.0
2017-11-16 10:00:00,118.89,120.2,118.88,119.97,16101.0,118.89,120.2,118.88,119.97,16101.0
2017-11-16 10:30:00,119.95,120.76,119.95,120.03,5745.0,119.95,120.76,119.95,120.03,5745.0
2017-11-16 11:00:00,120.14,120.82,120.02,120.8,14875.0,120.14,120.82,120.02,120.8,14875.0
2017-11-16 11:30:00,120.67,121.24,120.3,121.24,17600.0,120.67,121.24,120.3,121.24,17600.0
2017-11-16 12:00:00,120.87,121.69,120.87,121.41,16389.0,120.87,121.69,120.87,121.41,16389.0
2017-11-16 12:30:00,121.4,121.89,121.13,121.74,17076.0,121.4,121.89,121.13,121.74,17076.0
2017-11-16 13:00:00,121.97,122.03,121.6,121.86,8690.0,121.97,122.03,121.6,121.86,8690.0
2017-11-16 13:30:00,121.94,122.0,121.78,121.99,9106.0,121.94,122.0,121.78,121.99,9106.0
2017-11-16 14:00:00,122.0,122.13,121.84,122.05,21923.0,122.0,122.13,121.84,122.05,21923.0
2017-11-16 14:30:00,122.22,122.23,121.79,121.9,15143.0,122.22,122.23,121.79,121.9,15143.0
2017-11-16 15:00:00,121.84,121.88,121.32,121.42,13288.0,121.84,121.88,121.32,121.42,13288.0
2017-11-16 15:30:00,121.36,121.81,121.13,121.68,61986.0,121.36,121.81,121.13,121.68,61986.0
2017-11-17 09:30:00,121.6,121.85,120.65,120.65,11380.0,121.6,121.85,120.65,120.65,11380.0
2017-11-17 10:00:00,120.5,121.4,120.5,121.21,9206.0,120.5,121.4,120.5,121.21,9206.0
2017-11-17 10:30:00,120.91,121.35,120.91,121.11,3956.0,120.91,121.35,120.91,121.11,3956.0
2017-11-17 11:00:00,120.9,121.71,120.9,121.63,12198.0,120.9,121.71,120.9,121.63,12198.0
2017-11-17 11:30:00,121.58,122.26,121.56,121.89,3500.0,121.58,122.26,121.56,121.89,3500.0
2017-11-17 12:00:00,121.79,122.18,121.68,122.18,2200.0,121.79,122.18,121.68,122.18,2200.0
2017-11-17 12:30:00,122.21,122.51,122.02,122.36,7847.0,122.21,122.51,122.02,122.36,7847.0
2017-11-17 13:00:00,122.41,122.71,122.4,122.63,5230.0,122.41,122.71,122.4,122.63,5230.0
2017-11-17 13:30:00,122.6,122.92,122.52,122.88,10859.0,122.6,122.92,122.52,122.88,10859.0
2017-11-17 14:00:00,122.88,123.19,122.81,122.82,3545.0,122.88,123.19,122.81,122.82,3545.0
2017-11-17 14:30:00,122.87,123.38,122.73,123.15,11100.0,122.87,123.38,122.73,123.15,11100.0
2017-11-17 15:00:00,123.1,123.17,122.25,122.25,16843.0,123.1,123.17,122.25,122.25,16843.0
2017-11-17 15:30:00,122.28,123.23,122.15,122.93,52071.0,122.28,123.23,122.15,122.93,52071.0
2017-11-20 09:30:00,125.3,126.39,124.65,125.39,47585.0,125.3,126.39,124.65,125.39,47585.0
2017-11-20 10:00:00,125.55,127.25,125.51,126.19,41162.0,125.55,127.25,125.51,126.19,41162.0
2017-11-20 10:30:00,125.98,126.11,123.95,125.77,44748.0,125.98,126.11,123.95,125.77,44748.0
2017-11-20 11:00:00,125.77,126.43,125.39,126.31,30290.0,125.77,126.43,125.39,126.31,30290.0
2017-11-20 11:30:00,126.41,127.0,126.0,126.99,26479.0,126.41,127.0,126.0,126.99,26479.0
2017-11-20 12:00:00,126.97,127.24,125.7,125.73,16397.0,126.97,127.24,125.7,125.73,16397.0
2017-11-20 12:30:00,125.71,126.09,125.43,125.62,12892.0,125.71,126.09,125.43,125.62,12892.0
2017-11-20 13:00:00,125.75,125.91,125.26,125.59,13249.0,125.75,125.91,125.26,125.59,13249.0
2017-11-20 13:30:00,125.74,126.16,125.58,126.11,13807.0,125.74,126.16,125.58,126.11,13807.0
2017-11-20 14:00:00,125.99,126.37,125.99,126.15,11001.0,125.99,126.37,125.99,126.15,11001.0
2017-11-20 14:30:00,126.19,126.46,126.05,126.2,16504.0,126.19,126.46,126.05,126.2,16504.0
2017-11-20 15:00:00,126.24,126.55,126.24,126.42,14805.0,126.24,126.55,126.24,126.42,14805.0
2017-11-20 15:30:00,126.42,126.73,126.01,126.21,50114.0,126.42,126.73,126.01,126.21,50114.0
2017-11-21 09:30:00,126.5,126.75,125.37,126.33,11411.0,126.5,126.75,125.37,126.33,11411.0
2017-11-21 10:00:00,126.41,126.41,125.22,125.68,11579.0,126.41,126.41,125.22,125.68,11579.0
2017-11-21 10:30:00,125.89,126.37,125.46,125.55,10078.0,125.89,126.37,125.46,125.55,10078.0
2017-11-21 11:00:00,125.48,125.49,124.77,125.19,43076.0,125.48,125.49,124.77,125.19,43076.0
2017-11-21 11:30:00,125.12,125.34,124.89,125.16,19435.0,125.12,125.34,124.89,125.16,19435.0
2017-11-21 12:00:00,125.14,125.23,124.27,124.38,14766.0,125.14,125.23,124.27,124.38,14766.0
2017-11-21 12:30:00,124.42,124.71,124.09,124.42,18098.0,124.42,124.71,124.09,124.42,18098.0
2017-11-21 13:00:00,124.45,124.95,124.28,124.55,15385.0,124.45,124.95,124.28,124.55,15385.0
2017-11-21 13:30:00,124.53,124.67,124.35,124.36,10973.0,124.53,124.67,124.35,124.36,10973.0
2017-11-21 14:00:00,124.36,124.83,124.32,124.79,9048.0,124.36,124.83,124.32,124.79,9048.0
2017-11-21 14:30:00,124.64,124.94,124.45,124.94,14934.0,124.64,124.94,124.45,124.94,14934.0
2017-11-21 15:00:00,124.97,125.2,124.44,124.8,13612.0,124.97,125.2,124.44,124.8,13612.0
2017-11-21 15:30:00,124.72,125.47,124.72,125.43,50040.0,124.72,125.47,124.72,125.43,50040.0
2017-11-22 09:30:00,125.24,126.64,125.24,126.6,4179.0,125.24,126.64,125.24,126.6,4179.0
2017-11-22 10:00:00,125.84,126.55,125.75,125.92,18930.0,125.84,126.55,125.75,125.92,18930.0
2017-11-22 10:30:00,126.04,126.31,125.84,126.14,7756.0,126.04,126.31,125.84,126.14,7756.0
2017-11-22 11:00:00,126.03,126.61,125.55,125.6,11296.0,126.03,126.61,125.55,125.6,11296.0
2017-11-22 11:30:00,125.61,125.84,125.49,125.63,3932.0,125.61,125.84,125.49,125.63,3932.0
2017-11-22 12:00:00,125.59,125.6,124.98,125.06,5217.0,125.59,125.6,124.98,125.06,5217.0
2017-11-22 12:30:00,125.38,125.38,125.07,125.22,1888.0,125.38,125.38,125.07,125.22,1888.0
2017-11-22 13:00:00,125.16,125.3,124.78,125.3,8724.0,125.16,125.3,124.78,125.3,8724.0
2017-11-22 13:30:00,125.19,125.31,124.96,125.11,3898.0,125.19,125.31,124.96,125.11,3898.0
2017-11-22 14:00:00,125.0,125.48,124.94,125.3,11611.0,125.0,125.48,124.94,125.3,11611.0
2017-11-22 14:30:00,125.24,125.31,124.94,125.06,6200.0,125.24,125.31,124.94,125.06,6200.0
2017-11-22 15:00:00,125.16,125.25,124.86,125.15,14649.0,125.16,125.25,124.86,125.15,14649.0
2017-11-22 15:30:00,125.09,125.57,124.92,125.41,30218.0,125.09,125.57,124.92,125.41,30218.0
2017-11-24 09:30:00,125.68,126.58,123.38,123.45,8528.0,125.68,126.58,123.38,123.45,8528.0
2017-11-24 10:00:00,123.36,124.47,123.24,123.91,13437.0,123.36,124.47,123.24,123.91,13437.0
2017-11-24 10:30:00,123.88,124.38,123.58,123.86,8042.0,123.88,124.38,123.58,123.86,8042.0
2017-11-24 11:00:00,123.96,124.2,123.82,124.13,6800.0,123.96,124.2,123.82,124.13,6800.0
2017-11-24 11:30:00,124.01,124.51,123.93,124.47,4747.0,124.01,124.51,123.93,124.47,4747.0
2017-11-24 12:00:00,124.46,124.7,124.23,124.26,9900.0,124.46,124.7,124.23,124.26,9900.0
2017-11-24 12:30:00,124.29,125.01,123.95,125.0,34065.0,124.29,125.01,123.95,125.0,34065.0
2017-11-27 09:30:00,125.32,125.82,124.48,124.8,15085.0,125.32,125.82,124.48,124.8,15085.0
2017-11-27 10:00:00,124.77,125.27,124.08,124.35,7805.0,124.77,125.27,124.08,124.35,7805.0
2017-11-27 10:30:00,124.25,124.48,123.2,123.23,12856.0,124.25,124.48,123.2,123.23,12856.0
2017-11-27 11:00:00,123.23,123.53,122.75,123.49,13627.0,123.23,123.53,122.75,123.49,13627.0
2017-11-27 11:30:00,123.38,123.82,122.76,123.11,10504.0,123.38,123.82,122.76,123.11,10504.0
2017-11-27 12:00:00,123.11,123.11,122.09,122.12,11490.0,123.11,123.11,122.09,122.12,11490.0
2017-11-27 12:30:00,122.16,122.28,121.91,121.91,11797.0,122.16,122.28,121.91,121.91,11797.0
2017-11-27 13:00:00,121.96,122.08,121.21,121.31,9282.0,121.96,122.08,121.21,121.31,9282.0
2017-11-27 13:30:00,121.22,121.37,120.8,120.83,13230.0,121.22,121.37,120.8,120.83,13230.0
2017-11-27 14:00:00,120.83,121.12,120.63,120.85,11391.0,120.83,121.12,120.63,120.85,11391.0
2017-11-27 14:30:00,120.88,120.94,120.13,120.13,20392.0,120.88,120.94,120.13,120.13,20392.0
2017-11-27 15:00:00,120.15,120.31,119.92,120.06,17595.0,120.15,120.31,119.92,120.06,17595.0
2017-11-27 15:30:00,120.03,120.39,119.95,119.95,53611.0,120.03,120.39,119.95,119.95,53611.0
2017-11-28 09:30:00,121.18,122.29,120.33,122.29,26379.0,121.18,122.29,120.33,122.29,26379.0
2017-11-28 10:00:00,122.29,124.32,122.24,123.8,59892.0,122.29,124.32,122.24,123.8,59892.0
2017-11-28 10:30:00,123.83,125.3,123.5,125.13,69455.0,123.83,125.3,123.5,125.13,69455.0
2017-11-28 11:00:00,125.07,125.75,124.29,124.69,93703.0,125.07,125.75,124.29,124.69,93703.0
2017-11-28 11:30:00,124.77,126.23,124.71,125.67,32593.0,124.77,126.23,124.71,125.67,32593.0
2017-11-28 12:00:00,125.84,126.27,125.5,125.77,15253.0,125.84,126.27,125.5,125.77,15253.0
2017-11-28 12:30:00,125.83,126.68,125.56,126.68,14034.0,125.83,126.68,125.56,126.68,14034.0
2017-11-28 13:00:00,126.67,127.0,125.57,125.75,27209.0,126.67,127.0,125.57,125.75,27209.0
2017-11-28 13:30:00,125.65,126.17,125.33,125.33,15029.0,125.65,126.17,125.33,125.33,15029.0
2017-11-28 14:00:00,125.37,125.82,125.09,125.79,13803.0,125.37,125.82,125.09,125.79,13803.0
2017-11-28 14:30:00,125.83,126.21,125.74,126.21,19132.0,125.83,126.21,125.74,126.21,19132.0
2017-11-28 15:00:00,126.09,126.14,125.5,125.53,35661.0,126.09,126.14,125.5,125.53,35661.0
2017-11-28 15:30:00,125.52,125.54,123.58,124.54,84455.0,125.52,125.54,123.58,124.54,84455.0
2017-11-29 09:30:00,125.13,126.21,124.43,125.78,15324.0,125.13,126.21,124.43,125.78,15324.0
2017-11-29 10:00:00,125.52,127.22,125.52,127.21,13500.0,125.52,127.22,125.52,127.21,13500.0
2017-11-29 10:30:00,126.99,127.07,125.58,126.83,14314.0,126.99,127.07,125.58,126.83,14314.0
2017-11-29 11:00:00,126.77,126.93,125.63,126.87,12720.0,126.77,126.93,125.63,126.87,12720.0
2017-11-29 11:30:00,126.67,128.22,126.52,128.22,30181.0,126.67,128.22,126.52,128.22,30181.0
2017-11-29 12:00:00,128.09,128.88,127.75,128.7,34417.0,128.09,128.88,127.75,128.7,34417.0
2017-11-29 12:30:00,128.48,129.85,128.36,128.82,36285.0,128.48,129.85,128.36,128.82,36285.0
2017-11-29 13:00:00,128.85,129.09,128.32,128.49,8450.0,128.85,129.09,128.32,128.49,8450.0
2017-11-29 13:30:00,128.4,128.54,128.24,128.47,5024.0,128.4,128.54,128.24,128.47,5024.0
2017-11-29 14:00:00,128.4,128.98,128.23,128.69,9538.0,128.4,128.98,128.23,128.69,9538.0
2017-11-29 14:30:00,128.75,128.89,128.27,128.29,8849.0,128.75,128.89,128.27,128.29,8849.0
2017-11-29 15:00:00,128.29,128.4,128.03,128.33,10455.0,128.29,128.4,128.03,128.33,10455.0
2017-11-29 15:30:00,128.38,129.27,128.33,129.07,30623.0,128.38,129.27,128.33,129.07,30623.0
2017-11-30 09:30:00,129.0,130.59,128.6,128.99,15608.0,129.0,130.59,128.6,128.99,15608.0
2017-11-30 10:00:00,129.03,129.35,127.77,127.92,20439.0,129.03,129.35,127.77,127.92,20439.0
2017-11-30 10:30:00,127.84,127.96,126.93,127.96,12830.0,127.84,127.96,126.93,127.96,12830.0
2017-11-30 11:00:00,128.06,128.61,127.68,128.34,8823.0,128.06,128.61,127.68,128.34,8823.0
2017-11-30 11:30:00,128.68,128.78,128.07,128.5,8776.0,128.68,128.78,128.07,128.5,8776.0
2017-11-30 12:00:00,128.73,129.28,128.23,128.75,16174.0,128.73,129.28,128.23,128.75,16174.0
2017-11-30 12:30:00,128.93,129.52,128.74,129.32,47736.0,128.93,129.52,128.74,129.32,47736.0
2017-11-30 13:00:00,129.07,130.23,129.07,130.18,10143.0,129.07,130.23,129.07,130.18,10143.0
2017-11-30 13:30:00,130.16,130.16,129.74,130.1,3700.0,130.16,130.16,129.74,130.1,3700.0
2017-11-30 14:00:00,130.03,130.03,129.63,129.96,7995.0,130.03,130.03,129.63,129.96,7995.0
2017-11-30 14:30:00,129.96,129.96,129.65,129.86,6001.0,129.96,129.96,129.65,129.86,6001.0
2017-11-30 15:00:00,129.62,130.0,129.59,129.96,18891.0,129.62,130.0,129.59,129.96,18891.0
2017-11-30 15:30:00,129.82,130.51,129.6,130.02,78783.0,129.82,130.51,129.6,130.02,78783.0
2017-12-01 09:30:00,130.42,131.02,127.97,131.02,7344.0,130.42,131.02,127.97,131.02,7344.0
2017-12-01 10:00:00,130.94,130.94,129.88,130.31,10540.0,130.94,130.94,129.88,130.31,10540.0
2017-12-01 10:30:00,130.14,131.61,129.74,131.41,13725.0,130.14,131.61,129.74,131.41,13725.0
2017-12-01 11:00:00,131.45,132.28,129.43,129.43,23220.0,131.45,132.28,129.43,129.43,23220.0
2017-12-01 11:30:00,129.45,132.06,129.04,131.75,20257.0,129.45,132.06,129.04,131.75,20257.0
2017-12-01 12:00:00,131.75,132.01,131.11,131.13,14782.0,131.75,132.01,131.11,131.13,14782.0
2017-12-01 12:30:00,131.11,132.04,130.97,131.92,8633.0,131.11,132.04,130.97,131.92,8633.0
2017-12-01 13:00:00,132.09,132.8,131.98,132.68,8058.0,132.09,132.8,131.98,132.68,8058.0
2017-12-01 13:30:00,132.79,133.24,132.33,132.46,42546.0,132.79,133.24,132.33,132.46,42546.0
2017-12-01 14:00:00,132.5,132.74,132.4,132.52,9110.0,132.5,132.74,132.4,132.52,9110.0
2017-12-01 14:30:00,132.59,132.97,132.24,132.38,15220.0,132.59,132.97,132.24,132.38,15220.0
2017-12-01 15:00:00,132.39,132.95,132.27,132.93,15015.0,132.39,132.95,132.27,132.93,15015.0
2017-12-01 15:30:00,132.95,133.46,132.84,133.43,45118.0,132.95,133.46,132.84,133.43,45118.0
2017-12-04 09:30:00,133.22,134.37,132.7,134.3,25094.0,133.22,134.37,132.7,134.3,25094.0
2017-12-04 10:00:00,134.09,135.63,133.51,135.63,27357.0,134.09,135.63,133.51,135.63,27357.0
2017-12-04 10:30:00,135.31,136.15,135.09,136.0,30783.0,135.31,136.15,135.09,136.0,30783.0
2017-12-04 11:00:00,135.96,136.5,135.26,135.5,28980.0,135.96,136.5,135.26,135.5,28980.0
2017-12-04 11:30:00,135.46,136.3,134.93,136.3,30876.0,135.46,136.3,134.93,136.3,30876.0
2017-12-04 12:00:00,136.14,136.14,135.49,135.94,13733.0,136.14,136.14,135.49,135.94,13733.0
2017-12-04 12:30:00,135.68,136.4,135.68,136.2,16207.0,135.68,136.4,135.68,136.2,16207.0
2017-12-04 13:00:00,136.27,136.72,136.1,136.1,15595.0,136.27,136.72,136.1,136.1,15595.0
2017-12-04 13:30:00,136.1,136.69,136.1,136.3,12939.0,136.1,136.69,136.1,136.3,12939.0
2017-12-04 14:00:00,136.33,136.51,135.76,135.76,43509.0,136.33,136.51,135.76,135.76,43509.0
2017-12-04 14:30:00,135.66,135.66,135.03,135.12,52033.0,135.66,135.66,135.03,135.12,52033.0
2017-12-04 15:00:00,135.12,135.33,134.71,134.97,38406.0,135.12,135.33,134.71,134.97,38406.0
2017-12-04 15:30:00,135.02,135.13,133.98,134.02,60009.0,135.02,135.13,133.98,134.02,60009.0
2017-12-05 09:30:00,135.22,135.22,133.13,133.87,16405.0,135.22,135.22,133.13,133.87,16405.0
2017-12-05 10:00:00,133.9,134.35,133.38,133.83,13343.0,133.9,134.35,133.38,133.83,13343.0
2017-12-05 10:30:00,133.99,134.49,133.91,134.32,13165.0,133.99,134.49,133.91,134.32,13165.0
2017-12-05 11:00:00,134.52,134.98,134.39,134.92,5000.0,134.52,134.98,134.39,134.92,5000.0
2017-12-05 11:30:00,134.97,135.46,134.96,135.29,3033.0,134.97,135.46,134.96,135.29,3033.0
2017-12-05 12:00:00,135.2,135.2,134.46,134.57,4775.0,135.2,135.2,134.46,134.57,4775.0
2017-12-05 12:30:00,134.58,134.65,134.36,134.54,2838.0,134.58,134.65,134.36,134.54,2838.0
2017-12-05 13:00:00,134.37,135.05,134.37,135.05,5710.0,134.37,135.05,134.37,135.05,5710.0
2017-12-05 13:30:00,134.87,134.87,134.64,134.75,3450.0,134.87,134.87,134.64,134.75,3450.0
2017-12-05 14:00:00,134.79,135.01,134.78,134.88,4250.0,134.79,135.01,134.78,134.88,4250.0
2017-12-05 14:30:00,134.77,134.87,134.69,134.71,10079.0,134.77,134.87,134.69,134.71,10079.0
2017-12-05 15:00:00,134.71,134.79,134.23,134.66,26360.0,134.71,134.79,134.23,134.66,26360.0
2017-12-05 15:30:00,134.66,134.88,133.9,134.23,61752.0,134.66,134.88,133.9,134.23,61752.0
2017-12-06 09:30:00,134.67,134.67,133.02,133.66,8259.0,134.67,134.67,133.02,133.66,8259.0
2017-12-06 10:00:00,133.83,134.07,133.1,133.28,14900.0,133.83,134.07,133.1,133.28,14900.0
2017-12-06 10:30:00,133.45,133.86,133.41,133.86,9344.0,133.45,133.86,133.41,133.86,9344.0
2017-12-06 11:00:00,133.81,134.21,133.12,133.91,9538.0,133.81,134.21,133.12,133.91,9538.0
2017-12-06 11:30:00,133.91,134.41,133.58,134.41,11300.0,133.91,134.41,133.58,134.41,11300.0
2017-12-06 12:00:00,134.18,134.36,133.55,133.68,6746.0,134.18,134.36,133.55,133.68,6746.0
2017-12-06 12:30:00,133.65,134.09,133.29,133.7,1829.0,133.65,134.09,133.29,133.7,1829.0
2017-12-06 13:00:00,133.5,133.93,133.22,133.75,4700.0,133.5,133.93,133.22,133.75,4700.0
2017-12-06 13:30:00,133.79,134.34,133.61,134.16,4400.0,133.79,134.34,133.61,134.16,4400.0
2017-12-06 14:00:00,134.14,134.4,133.93,133.93,5741.0,134.14,134.4,133.93,133.93,5741.0
2017-12-06 14:30:00,134.01,134.58,134.01,134.5,9650.0,134.01,134.58,134.01,134.5,9650.0
2017-12-06 15:00:00,134.35,134.55,133.95,134.45,10983.0,134.35,134.55,133.95,134.45,10983.0
2017-12-06 15:30:00,134.45,134.46,133.72,134.3,58071.0,134.45,134.46,133.72,134.3,58071.0
2017-12-07 09:30:00,134.72,134.72,132.42,133.72,14766.0,134.72,134.72,132.42,133.72,14766.0
2017-12-07 10:00:00,133.84,134.99,133.8,134.74,5300.0,133.84,134.99,133.8,134.74,5300.0
2017-12-07 10:30:00,134.66,135.9,134.43,135.9,10023.0,134.66,135.9,134.43,135.9,10023.0
2017-12-07 11:00:00,135.23,135.3,134.81,135.3,11386.0,135.23,135.3,134.81,135.3,11386.0
2017-12-07 11:30:00,135.45,136.11,135.34,135.73,3496.0,135.45,136.11,135.34,135.73,3496.0
2017-12-07 12:00:00,135.58,135.95,135.43,135.87,7779.0,135.58,135.95,135.43,135.87,7779.0
2017-12-07 12:30:00,135.47,135.63,135.28,135.48,5006.0,135.47,135.63,135.28,135.48,5006.0
2017-12-07 13:00:00,135.45,135.55,135.13,135.18,5658.0,135.45,135.55,135.13,135.18,5658.0
2017-12-07 13:30:00,135.27,136.19,135.27,135.85,5600.0,135.27,136.19,135.27,135.85,5600.0
2017-12-07 14:00:00,135.82,136.06,135.77,135.77,8121.0,135.82,136.06,135.77,135.77,8121.0
2017-12-07 14:30:00,135.9,136.18,135.82,136.17,7671.0,135.9,136.18,135.82,136.17,7671.0
2017-12-07 15:00:00,136.16,136.32,135.88,136.32,13752.0,136.16,136.32,135.88,136.32,13752.0
2017-12-07 15:30:00,136.35,137.43,136.34,137.0,69684.0,136.35,137.43,136.34,137.0,69684.0
2017-12-08 09:30:00,137.45,137.9,136.67,136.68,15425.0,137.45,137.9,136.67,136.68,15425.0
2017-12-08 10:00:00,136.64,137.85,136.53,136.92,5938.0,136.64,137.85,136.53,136.92,5938.0
2017-12-08 10:30:00,136.91,138.06,136.76,137.96,13453.0,136.91,138.06,136.76,137.96,13453.0
2017-12-08 11:00:00,138.24,138.26,137.3,137.6,23400.0,138.24,138.26,137.3,137.6,23400.0
2017-12-08 11:30:00,137.61,138.0,137.36,137.58,4222.0,137.61,138.0,137.36,137.58,4222.0
2017-12-08 12:00:00,137.69,138.12,137.05,137.63,5478.0,137.69,138.12,137.05,137.63,5478.0
2017-12-08 12:30:00,137.69,137.98,137.57,137.8,4241.0,137.69,137.98,137.57,137.8,4241.0
2017-12-08 13:00:00,137.58,137.85,137.56,137.7,3000.0,137.58,137.85,137.56,137.7,3000.0
2017-12-08 13:30:00,137.72,137.86,136.85,137.0,11790.0,137.72,137.86,136.85,137.0,11790.0
2017-12-08 14:00:00,137.49,137.69,137.15,137.28,7437.0,137.49,137.69,137.15,137.28,7437.0
2017-12-08 14:30:00,137.19,137.36,136.56,136.78,19497.0,137.19,137.36,136.56,136.78,19497.0
2017-12-08 15:00:00,136.73,136.95,135.87,136.0,19741.0,136.73,136.95,135.87,136.0,19741.0
2017-12-08 15:30:00,135.99,136.37,135.49,136.21,45730.0,135.99,136.37,135.49,136.21,45730.0
2017-12-11 09:30:00,136.3,136.41,134.63,136.25,13618.0,136.3,136.41,134.63,136.25,13618.0
2017-12-11 10:00:00,136.25,136.27,135.09,135.38,9670.0,136.25,136.27,135.09,135.38,9670.0
2017-12-11 10:30:00,135.62,136.64,135.52,136.18,10415.0,135.62,136.64,135.52,136.18,10415.0
2017-12-11 11:00:00,136.26,136.26,135.29,135.71,12637.0,136.26,136.26,135.29,135.71,12637.0
2017-12-11 11:30:00,135.91,135.96,135.67,135.71,4600.0,135.91,135.96,135.67,135.71,4600.0
2017-12-11 12:00:00,135.54,135.95,135.07,135.68,7669.0,135.54,135.95,135.07,135.68,7669.0
2017-12-11 12:30:00,135.76,136.56,135.6,136.43,20457.0,135.76,136.56,135.6,136.43,20457.0
2017-12-11 13:00:00,136.46,136.51,135.76,136.06,8113.0,136.46,136.51,135.76,136.06,8113.0
2017-12-11 13:30:00,136.02,136.29,135.54,136.04,7265.0,136.02,136.29,135.54,136.04,7265.0
2017-12-11 14:00:00,136.11,136.36,135.9,135.9,8427.0,136.11,136.36,135.9,135.9,8427.0
2017-12-11 14:30:00,135.86,135.88,135.41,135.48,11514.0,135.86,135.88,135.41,135.48,11514.0
2017-12-11 15:00:00,135.56,135.68,135.33,135.33,12350.0,135.56,135.68,135.33,135.33,12350.0
2017-12-11 15:30:00,135.42,135.91,135.2,135.57,40744.0,135.42,135.91,135.2,135.57,40744.0
2017-12-12 09:30:00,135.23,136.14,134.35,135.78,22482.0,135.23,136.14,134.35,135.78,22482.0
2017-12-12 10:00:00,135.65,135.73,134.4,134.94,17022.0,135.65,135.73,134.4,134.94,17022.0
2017-12-12 10:30:00,135.35,135.48,134.52,135.08,24400.0,135.35,135.48,134.52,135.08,24400.0
2017-12-12 11:00:00,135.24,135.24,134.49,135.22,10199.0,135.24,135.24,134.49,135.22,10199.0
2017-12-12 11:30:00,135.11,135.56,134.91,135.25,5780.0,135.11,135.56,134.91,135.25,5780.0
2017-12-12 12:00:00,135.25,135.43,134.71,134.71,10564.0,135.25,135.43,134.71,134.71,10564.0
2017-12-12 12:30:00,134.68,135.32,134.68,134.96,20472.0,134.68,135.32,134.68,134.96,20472.0
2017-12-12 13:00:00,134.81,135.32,134.53,134.84,15095.0,134.81,135.32,134.53,134.84,15095.0
2017-12-12 13:30:00,134.91,135.03,134.4,134.7,19998.0,134.91,135.03,134.4,134.7,19998.0
2017-12-12 14:00:00,134.62,135.48,134.62,135.13,14430.0,134.62,135.48,134.62,135.13,14430.0
2017-12-12 14:30:00,135.15,135.44,134.76,134.76,13463.0,135.15,135.44,134.76,134.76,13463.0
2017-12-12 15:00:00,134.77,135.93,134.72,135.3,15921.0,134.77,135.93,134.72,135.3,15921.0
2017-12-12 15:30:00,135.33,136.0,134.76,135.24,43661.0,135.33,136.0,134.76,135.24,43661.0
2017-12-13 09:30:00,134.74,136.26,134.67,136.26,18231.0,134.74,136.26,134.67,136.26,18231.0
2017-12-13 10:00:00,135.89,136.38,135.24,135.73,17193.0,135.89,136.38,135.24,135.73,17193.0
2017-12-13 10:30:00,135.5,136.49,135.34,136.09,11678.0,135.5,136.49,135.34,136.09,11678.0
2017-12-13 11:00:00,136.2,136.2,135.26,135.85,14021.0,136.2,136.2,135.26,135.85,14021.0
2017-12-13 11:30:00,135.5,136.19,135.22,135.64,22133.0,135.5,136.19,135.22,135.64,22133.0
2017-12-13 12:00:00,135.81,136.94,135.15,135.74,19481.0,135.81,136.94,135.15,135.74,19481.0
2017-12-13 12:30:00,135.76,136.31,135.08,135.61,14100.0,135.76,136.31,135.08,135.61,14100.0
2017-12-13 13:00:00,135.64,136.03,135.33,135.65,17658.0,135.64,136.03,135.33,135.65,17658.0
2017-12-13 13:30:00,135.71,136.34,135.34,135.89,26885.0,135.71,136.34,135.34,135.89,26885.0
2017-12-13 14:00:00,135.82,136.94,135.51,136.49,31331.0,135.82,136.94,135.51,136.49,31331.0
2017-12-13 14:30:00,136.69,136.95,136.16,136.48,25583.0,136.69,136.95,136.16,136.48,25583.0
2017-12-13 15:00:00,136.56,137.31,136.53,137.06,20653.0,136.56,137.31,136.53,137.06,20653.0
2017-12-13 15:30:00,137.06,137.25,136.03,136.46,29950.0,137.06,137.25,136.03,136.46,29950.0
2017-12-14 09:30:00,135.96,135.96,135.0,135.08,12163.0,135.96,135.96,135.0,135.08,12163.0
2017-12-14 10:00:00,135.11,135.46,134.82,134.82,8900.0,135.11,135.46,134.82,134.82,8900.0
2017-12-14 10:30:00,134.91,135.73,134.74,135.68,11000.0,134.91,135.73,134.74,135.68,11000.0
2017-12-14 11:00:00,135.88,135.97,134.79,135.4,6633.0,135.88,135.97,134.79,135.4,6633.0
2017-12-14 11:30:00,135.53,136.39,135.32,135.35,8768.0,135.53,136.39,135.32,135.35,8768.0
2017-12-14 12:00:00,135.21,135.92,135.01,135.68,10053.0,135.21,135.92,135.01,135.68,10053.0
2017-12-14 12:30:00,135.84,135.89,134.84,135.37,12992.0,135.84,135.89,134.84,135.37,12992.0
2017-12-14 13:00:00,135.18,135.31,134.76,134.95,9989.0,135.18,135.31,134.76,134.95,9989.0
2017-12-14 13:30:00,135.15,135.18,134.48,134.71,8237.0,135.15,135.18,134.48,134.71,8237.0
2017-12-14 14:00:00,134.75,135.62,134.34,134.92,10862.0,134.75,135.62,134.34,134.92,10862.0
2017-12-14 14:30:00,134.91,135.52,134.86,135.49,16322.0,134.91,135.52,134.86,135.49,16322.0
2017-12-14 15:00:00,135.45,136.21,135.26,135.66,21339.0,135.45,136.21,135.26,135.66,21339.0
2017-12-14 15:30:00,135.62,136.69,135.27,135.74,54266.0,135.62,136.69,135.27,135.74,54266.0
2017-12-15 09:30:00,136.28,136.77,135.22,136.3,72184.0,136.28,136.77,135.22,136.3,72184.0
2017-12-15 10:00:00,136.39,137.27,136.39,137.26,11000.0,136.39,137.27,136.39,137.26,11000.0
2017-12-15 10:30:00,137.17,137.33,136.78,137.12,18091.0,137.17,137.33,136.78,137.12,18091.0
2017-12-15 11:00:00,137.26,137.4,136.93,137.37,8631.0,137.26,137.4,136.93,137.37,8631.0
2017-12-15 11:30:00,137.42,137.73,137.42,137.71,6751.0,137.42,137.73,137.42,137.71,6751.0
2017-12-15 12:00:00,137.69,137.7,137.2,137.25,7300.0,137.69,137.7,137.2,137.25,7300.0
2017-12-15 12:30:00,137.34,137.41,136.86,137.34,10022.0,137.34,137.41,136.86,137.34,10022.0
2017-12-15 13:00:00,137.43,137.45,137.24,137.44,3954.0,137.43,137.45,137.24,137.44,3954.0
2017-12-15 13:30:00,137.37,137.72,137.26,137.62,5525.0,137.37,137.72,137.26,137.62,5525.0
2017-12-15 14:00:00,137.62,137.93,137.54,137.81,6082.0,137.62,137.93,137.54,137.81,6082.0
2017-12-15 14:30:00,137.94,138.15,137.4,137.42,9820.0,137.94,138.15,137.4,137.42,9820.0
2017-12-15 15:00:00,137.66,138.37,137.57,138.05,16849.0,137.66,138.37,137.57,138.05,16849.0
2017-12-15 15:30:00,138.05,138.05,136.95,137.33,113810.0,138.05,138.05,136.95,137.33,113810.0
2017-12-18 09:30:00,138.4,138.44,136.7,137.47,15482.0,138.4,138.44,136.7,137.47,15482.0
2017-12-18 10:00:00,137.45,137.7,136.42,136.42,8800.0,137.45,137.7,136.42,136.42,8800.0
2017-12-18 10:30:00,136.76,138.09,136.63,137.59,9155.0,136.76,138.09,136.63,137.59,9155.0
2017-12-18 11:00:00,137.61,138.5,137.44,137.84,23692.0,137.61,138.5,137.44,137.84,23692.0
2017-12-18 11:30:00,137.72,138.58,137.66,138.37,27749.0,137.72,138.58,137.66,138.37,27749.0
2017-12-18 12:00:00,138.15,138.15,137.31,137.53,7673.0,138.15,138.15,137.31,137.53,7673.0
2017-12-18 12:30:00,137.39,138.05,137.1,137.39,10033.0,137.39,138.05,137.1,137.39,10033.0
2017-12-18 13:00:00,137.45,137.46,137.19,137.25,2915.0,137.45,137.46,137.19,137.25,2915.0
2017-12-18 13:30:00,137.29,137.46,136.6,137.09,12371.0,137.29,137.46,136.6,137.09,12371.0
2017-12-18 14:00:00,137.25,137.35,136.49,137.34,10379.0,137.25,137.35,136.49,137.34,10379.0
2017-12-18 14:30:00,137.21,137.44,136.89,136.98,11305.0,137.21,137.44,136.89,136.98,11305.0
2017-12-18 15:00:00,137.08,137.44,136.91,136.91,10632.0,137.08,137.44,136.91,136.91,10632.0
2017-12-18 15:30:00,137.05,137.15,135.92,136.28,56835.0,137.05,137.15,135.92,136.28,56835.0
2017-12-19 09:30:00,136.02,137.01,135.87,136.68,21463.0,136.02,137.01,135.87,136.68,21463.0
2017-12-19 10:00:00,136.5,136.68,135.73,136.04,61243.0,136.5,136.68,135.73,136.04,61243.0
2017-12-19 10:30:00,136.15,136.64,136.03,136.47,34004.0,136.15,136.64,136.03,136.47,34004.0
2017-12-19 11:00:00,136.47,136.5,135.8,136.21,21958.0,136.47,136.5,135.8,136.21,21958.0
2017-12-19 11:30:00,136.22,136.56,135.64,135.85,13401.0,136.22,136.56,135.64,135.85,13401.0
2017-12-19 12:00:00,135.88,136.49,135.88,136.01,8129.0,135.88,136.49,135.88,136.01,8129.0
2017-12-19 12:30:00,136.15,136.23,135.38,135.44,11650.0,136.15,136.23,135.38,135.44,11650.0
2017-12-19 13:00:00,135.48,136.47,135.48,136.32,14333.0,135.48,136.47,135.48,136.32,14333.0
2017-12-19 13:30:00,136.26,136.39,135.08,135.1,28245.0,136.26,136.39,135.08,135.1,28245.0
2017-12-19 14:00:00,135.61,136.23,134.79,135.78,14200.0,135.61,136.23,134.79,135.78,14200.0
2017-12-19 14:30:00,135.87,136.58,135.75,136.37,31166.0,135.87,136.58,135.75,136.37,31166.0
2017-12-19 15:00:00,136.38,136.54,135.94,136.17,36396.0,136.38,136.54,135.94,136.17,36396.0
2017-12-19 15:30:00,136.22,136.22,135.28,135.65,39516.0,136.22,136.22,135.28,135.65,39516.0
2017-12-20 09:30:00,136.73,137.54,135.96,135.97,48931.0,136.73,137.54,135.96,135.97,48931.0
2017-12-20 10:00:00,135.96,136.94,135.64,136.15,53766.0,135.96,136.94,135.64,136.15,53766.0
2017-12-20 10:30:00,136.2,137.04,136.13,136.59,22690.0,136.2,137.04,136.13,136.59,22690.0
2017-12-20 11:00:00,136.82,137.19,136.11,136.18,19915.0,136.82,137.19,136.11,136.18,19915.0
2017-12-20 11:30:00,136.39,136.55,135.56,136.09,19118.0,136.39,136.55,135.56,136.09,19118.0
2017-12-20 12:00:00,135.88,136.22,135.81,136.06,9600.0,135.88,136.22,135.81,136.06,9600.0
2017-12-20 12:30:00,136.02,136.11,135.54,135.77,13964.0,136.02,136.11,135.54,135.77,13964.0
2017-12-20 13:00:00,135.91,135.94,135.69,135.72,14287.0,135.91,135.94,135.69,135.72,14287.0
2017-12-20 13:30:00,135.74,136.05,135.65,135.96,3900.0,135.74,136.05,135.65,135.96,3900.0
2017-12-20 14:00:00,135.96,136.0,135.33,135.84,9649.0,135.96,136.0,135.33,135.84,9649.0
2017-12-20 14:30:00,135.98,136.75,135.84,136.12,27389.0,135.98,136.75,135.84,136.12,27389.0
2017-12-20 15:00:00,136.23,136.39,135.82,135.91,16029.0,136.23,136.39,135.82,135.91,16029.0
2017-12-20 15:30:00,135.89,136.38,135.64,135.85,47044.0,135.89,136.38,135.64,135.85,47044.0
2017-12-21 09:30:00,135.52,136.19,135.52,135.72,4364.0,135.52,136.19,135.52,135.72,4364.0
2017-12-21 10:00:00,135.72,135.73,135.0,135.43,4754.0,135.72,135.73,135.0,135.43,4754.0
2017-12-21 10:30:00,135.28,135.46,134.98,135.22,21270.0,135.28,135.46,134.98,135.22,21270.0
2017-12-21 11:00:00,135.44,135.59,134.79,135.06,20375.0,135.44,135.59,134.79,135.06,20375.0
2017-12-21 11:30:00,135.09,135.34,135.0,135.12,2400.0,135.09,135.34,135.0,135.12,2400.0
2017-12-21 12:00:00,135.12,135.5,134.9,135.23,12877.0,135.12,135.5,134.9,135.23,12877.0
2017-12-21 12:30:00,135.12,135.13,134.62,135.09,5682.0,135.12,135.13,134.62,135.09,5682.0
2017-12-21 13:00:00,135.02,135.14,134.7,134.76,4100.0,135.02,135.14,134.7,134.76,4100.0
2017-12-21 13:30:00,134.76,135.36,134.76,135.06,16597.0,134.76,135.36,134.76,135.06,16597.0
2017-12-21 14:00:00,135.01,135.14,134.82,135.04,5148.0,135.01,135.14,134.82,135.04,5148.0
2017-12-21 14:30:00,135.0,135.23,134.72,135.13,18101.0,135.0,135.23,134.72,135.13,18101.0
2017-12-21 15:00:00,135.01,135.31,134.78,134.81,20442.0,135.01,135.31,134.78,134.81,20442.0
2017-12-21 15:30:00,134.88,135.14,134.57,134.94,37407.0,134.88,135.14,134.57,134.94,37407.0
2017-12-22 09:30:00,135.28,135.28,134.48,135.0,56616.0,135.28,135.28,134.48,135.0,56616.0
2017-12-22 10:00:00,135.27,135.83,134.89,135.5,8494.0,135.27,135.83,134.89,135.5,8494.0
2017-12-22 10:30:00,135.46,135.94,135.32,135.37,7330.0,135.46,135.94,135.32,135.37,7330.0
2017-12-22 11:00:00,135.43,135.89,135.2,135.72,13929.0,135.43,135.89,135.2,135.72,13929.0
2017-12-22 11:30:00,135.72,136.15,135.55,135.94,17971.0,135.72,136.15,135.55,135.94,17971.0
2017-12-22 12:00:00,135.91,136.32,135.9,136.04,5641.0,135.91,136.32,135.9,136.04,5641.0
2017-12-22 12:30:00,136.07,136.69,136.01,136.66,6555.0,136.07,136.69,136.01,136.66,6555.0
2017-12-22 13:00:00,136.75,137.55,136.64,137.11,16051.0,136.75,137.55,136.64,137.11,16051.0
2017-12-22 13:30:00,136.97,136.97,136.58,136.68,4740.0,136.97,136.97,136.58,136.68,4740.0
2017-12-22 14:00:00,136.59,136.67,136.23,136.26,9417.0,136.59,136.67,136.23,136.26,9417.0
2017-12-22 14:30:00,136.24,137.33,136.16,136.93,47317.0,136.24,137.33,136.16,136.93,47317.0
2017-12-22 15:00:00,136.8,137.05,136.66,136.9,17158.0,136.8,137.05,136.66,136.9,17158.0
2017-12-22 15:30:00,136.92,137.31,136.92,137.26,21855.0,136.92,137.31,136.92,137.26,21855.0
2017-12-26 09:30:00,137.9,143.42,137.9,143.18,41512.0,137.9,143.42,137.9,143.18,41512.0
2017-12-26 10:00:00,143.03,144.99,142.74,144.0,32270.0,143.03,144.99,142.74,144.0,32270.0
2017-12-26 10:30:00,144.13,144.91,143.66,144.03,17258.0,144.13,144.91,143.66,144.03,17258.0
2017-12-26 11:00:00,143.81,144.89,143.81,144.7,12974.0,143.81,144.89,143.81,144.7,12974.0
2017-12-26 11:30:00,144.83,145.56,144.22,145.25,14362.0,144.83,145.56,144.22,145.25,14362.0
2017-12-26 12:00:00,145.17,145.25,144.53,145.14,16811.0,145.17,145.25,144.53,145.14,16811.0
2017-12-26 12:30:00,145.2,147.7,145.05,147.09,63134.0,145.2,147.7,145.05,147.09,63134.0
2017-12-26 13:00:00,146.82,149.87,146.59,149.2,46947.0,146.82,149.87,146.59,149.2,46947.0
2017-12-26 13:30:00,148.99,150.66,148.81,149.78,93399.0,148.99,150.66,148.81,149.78,93399.0
2017-12-26 14:00:00,149.65,149.76,148.23,148.86,34234.0,149.65,149.76,148.23,148.86,34234.0
2017-12-26 14:30:00,148.78,149.28,147.97,148.81,17050.0,148.78,149.28,147.97,148.81,17050.0
2017-12-26 15:00:00,148.85,149.6,148.67,149.24,47262.0,148.85,149.6,148.67,149.24,47262.0
2017-12-26 15:30:00,149.25,150.11,149.2,150.06,72599.0,149.25,150.11,149.2,150.06,72599.0
2017-12-27 09:30:00,150.03,150.5,147.46,147.46,62731.0,150.03,150.5,147.46,147.46,62731.0
2017-12-27 10:00:00,147.2,148.77,146.15,148.65,30593.0,147.2,148.77,146.15,148.65,30593.0
2017-12-27 10:30:00,148.62,150.32,148.38,149.06,37360.0,148.62,150.32,148.38,149.06,37360.0
2017-12-27 11:00:00,149.15,150.19,149.07,150.09,15980.0,149.15,150.19,149.07,150.09,15980.0
2017-12-27 11:30:00,149.98,150.43,149.74,149.77,20496.0,149.98,150.43,149.74,149.77,20496.0
2017-12-27 12:00:00,149.75,150.21,149.72,149.98,14965.0,149.75,150.21,149.72,149.98,14965.0
2017-12-27 12:30:00,149.94,150.53,149.93,150.53,28887.0,149.94,150.53,149.93,150.53,28887.0
2017-12-27 13:00:00,150.52,150.6,150.15,150.49,18409.0,150.52,150.6,150.15,150.49,18409.0
2017-12-27 13:30:00,150.5,150.99,150.05,150.91,38924.0,150.5,150.99,150.05,150.91,38924.0
2017-12-27 14:00:00,150.91,151.02,150.43,150.9,41312.0,150.91,151.02,150.43,150.9,41312.0
2017-12-27 14:30:00,150.86,151.03,150.39,150.77,29340.0,150.86,151.03,150.39,150.77,29340.0
2017-12-27 15:00:00,150.84,151.79,150.64,151.49,51419.0,150.84,151.79,150.64,151.49,51419.0
2017-12-27 15:30:00,151.62,152.47,150.81,151.34,79350.0,151.62,152.47,150.81,151.34,79350.0
2017-12-28 09:30:00,151.05,151.56,148.84,149.72,33838.0,151.05,151.56,148.84,149.72,33838.0
2017-12-28 10:00:00,149.94,149.94,148.76,149.25,21554.0,149.94,149.94,148.76,149.25,21554.0
2017-12-28 10:30:00,149.37,151.06,149.37,150.33,14059.0,149.37,151.06,149.37,150.33,14059.0
2017-12-28 11:00:00,150.1,150.97,149.77,150.63,13334.0,150.1,150.97,149.77,150.63,13334.0
2017-12-28 11:30:00,150.61,150.62,150.19,150.24,3800.0,150.61,150.62,150.19,150.24,3800.0
2017-12-28 12:00:00,150.22,150.22,148.95,149.33,11439.0,150.22,150.22,148.95,149.33,11439.0
2017-12-28 12:30:00,149.54,149.54,148.86,149.12,7454.0,149.54,149.54,148.86,149.12,7454.0
2017-12-28 13:00:00,149.39,149.76,149.32,149.43,5586.0,149.39,149.76,149.32,149.43,5586.0
2017-12-28 13:30:00,149.31,149.85,148.84,149.38,9855.0,149.31,149.85,148.84,149.38,9855.0
2017-12-28 14:00:00,149.08,149.3,148.77,149.08,7600.0,149.08,149.3,148.77,149.08,7600.0
2017-12-28 14:30:00,149.07,149.43,149.05,149.07,8005.0,149.07,149.43,149.05,149.07,8005.0
2017-12-28 15:00:00,149.15,150.0,148.95,149.02,21530.0,149.15,150.0,148.95,149.02,21530.0
2017-12-28 15:30:00,149.09,149.46,148.19,149.29,34361.0,149.09,149.46,148.19,149.29,34361.0
2017-12-29 09:30:00,150.09,150.86,149.36,150.04,7510.0,150.09,150.86,149.36,150.04,7510.0
2017-12-29 10:00:00,150.02,150.13,148.91,149.08,10036.0,150.02,150.13,148.91,149.08,10036.0
2017-12-29 10:30:00,148.88,149.79,148.22,149.07,16775.0,148.88,149.79,148.22,149.07,16775.0
2017-12-29 11:00:00,149.25,149.25,149.0,149.18,3743.0,149.25,149.25,149.0,149.18,3743.0
2017-12-29 11:30:00,149.22,149.78,149.14,149.63,9064.0,149.22,149.78,149.14,149.63,9064.0
2017-12-29 12:00:00,149.6,150.53,149.47,149.81,7509.0,149.6,150.53,149.47,149.81,7509.0
2017-12-29 12:30:00,149.86,150.17,149.54,149.97,2710.0,149.86,150.17,149.54,149.97,2710.0
2017-12-29 13:00:00,149.93,150.14,149.37,149.37,7731.0,149.93,150.14,149.37,149.37,7731.0
2017-12-29 13:30:00,149.52,149.68,149.17,149.21,2800.0,149.52,149.68,149.17,149.21,2800.0
2017-12-29 14:00:00,149.2,149.28,148.67,149.11,11801.0,149.2,149.28,148.67,149.11,11801.0
2017-12-29 14:30:00,149.1,149.15,148.47,148.95,6725.0,149.1,149.15,148.47,148.95,6725.0
2017-12-29 15:00:00,149.0,149.03,148.0,148.52,7362.0,149.0,149.03,148.0,148.52,7362.0
2017-12-29 15:30:00,148.44,148.7,147.63,148.01,39639.0,148.44,148.7,147.63,148.01,39639.0
2018-01-02 09:30:00,148.64,150.79,148.13,150.25,32455.0,148.64,150.79,148.13,150.25,32455.0
2018-01-02 10:00:00,150.32,152.19,150.14,151.7,28501.0,150.32,152.19,150.14,151.7,28501.0
2018-01-02 10:30:00,151.69,152.24,151.07,151.61,45984.0,151.69,152.24,151.07,151.61,45984.0
2018-01-02 11:00:00,151.75,152.25,151.05,151.13,13846.0,151.75,152.25,151.05,151.13,13846.0
2018-01-02 11:30:00,151.13,151.26,150.76,150.76,11114.0,151.13,151.26,150.76,150.76,11114.0
2018-01-02 12:00:00,150.91,151.24,150.76,151.03,9092.0,150.91,151.24,150.76,151.03,9092.0
2018-01-02 12:30:00,150.98,151.74,150.82,151.65,6808.0,150.98,151.74,150.82,151.65,6808.0
2018-01-02 13:00:00,151.33,151.61,150.85,151.35,12600.0,151.33,151.61,150.85,151.35,12600.0
2018-01-02 13:30:00,151.77,151.89,151.19,151.56,13733.0,151.77,151.89,151.19,151.56,13733.0
2018-01-02 14:00:00,151.57,151.82,151.32,151.66,7962.0,151.57,151.82,151.32,151.66,7962.0
2018-01-02 14:30:00,151.52,152.35,151.32,151.95,21792.0,151.52,152.35,151.32,151.95,21792.0
2018-01-02 15:00:00,152.06,152.25,151.82,152.11,22701.0,152.06,152.25,151.82,152.11,22701.0
2018-01-02 15:30:00,152.09,152.18,151.68,152.13,49345.0,152.09,152.18,151.68,152.13,49345.0
2018-01-03 09:30:00,151.1,152.55,150.01,150.01,13411.0,151.1,152.55,150.01,150.01,13411.0
2018-01-03 10:00:00,150.12,151.62,150.12,151.51,11577.0,150.12,151.62,150.12,151.51,11577.0
2018-01-03 10:30:00,151.54,152.17,151.36,151.69,12859.0,151.54,152.17,151.36,151.69,12859.0
2018-01-03 11:00:00,151.81,152.45,151.43,151.72,13088.0,151.81,152.45,151.43,151.72,13088.0
2018-01-03 11:30:00,151.65,151.66,150.91,150.91,7843.0,151.65,151.66,150.91,150.91,7843.0
2018-01-03 12:00:00,151.1,151.18,150.67,151.06,7800.0,151.1,151.18,150.67,151.06,7800.0
2018-01-03 12:30:00,151.22,151.34,150.76,150.77,4605.0,151.22,151.34,150.76,150.77,4605.0
2018-01-03 13:00:00,150.83,151.47,150.38,150.81,15233.0,150.83,151.47,150.38,150.81,15233.0
2018-01-03 13:30:00,150.61,151.57,150.51,150.51,5265.0,150.61,151.57,150.51,150.51,5265.0
2018-01-03 14:00:00,150.58,151.01,150.35,150.67,11534.0,150.58,151.01,150.35,150.67,11534.0
2018-01-03 14:30:00,150.9,150.95,150.23,150.72,32528.0,150.9,150.95,150.23,150.72,32528.0
2018-01-03 15:00:00,150.61,150.61,150.25,150.25,8305.0,150.61,150.61,150.25,150.25,8305.0
2018-01-03 15:30:00,150.22,150.56,149.93,150.01,26069.0,150.22,150.56,149.93,150.01,26069.0
2018-01-04 09:30:00,149.76,150.61,148.21,150.18,32853.0,149.76,150.61,148.21,150.18,32853.0
2018-01-04 10:00:00,150.0,150.81,149.88,150.3,38232.0,150.0,150.81,149.88,150.3,38232.0
2018-01-04 10:30:00,150.08,150.29,149.51,149.58,12679.0,150.08,150.29,149.51,149.58,12679.0
2018-01-04 11:00:00,149.41,149.77,149.0,149.45,10230.0,149.41,149.77,149.0,149.45,10230.0
2018-01-04 11:30:00,149.41,149.71,149.02,149.47,8264.0,149.41,149.71,149.02,149.47,8264.0
2018-01-04 12:00:00,149.38,149.7,149.0,149.01,12430.0,149.38,149.7,149.0,149.01,12430.0
2018-01-04 12:30:00,149.0,149.75,149.0,149.42,12598.0,149.0,149.75,149.0,149.42,12598.0
2018-01-04 13:00:00,149.4,150.31,149.34,150.08,12472.0,149.4,150.31,149.34,150.08,12472.0
2018-01-04 13:30:00,150.11,150.36,149.89,149.94,12441.0,150.11,150.36,149.89,149.94,12441.0
2018-01-04 14:00:00,150.0,150.24,149.73,150.14,15881.0,150.0,150.24,149.73,150.14,15881.0
2018-01-04 14:30:00,149.97,150.28,149.66,150.08,14666.0,149.97,150.28,149.66,150.08,14666.0
2018-01-04 15:00:00,149.98,150.21,149.84,150.21,10767.0,149.98,150.21,149.84,150.21,10767.0
2018-01-04 15:30:00,150.05,150.26,149.51,149.86,62772.0,150.05,150.26,149.51,149.86,62772.0
2018-01-05 09:30:00,149.5,150.77,149.5,150.0,18210.0,149.5,150.77,149.5,150.0,18210.0
2018-01-05 10:00:00,150.0,150.39,149.22,149.23,41305.0,150.0,150.39,149.22,149.23,41305.0
2018-01-05 10:30:00,149.22,149.89,149.07,149.64,19324.0,149.22,149.89,149.07,149.64,19324.0
2018-01-05 11:00:00,149.66,149.8,149.02,149.43,17123.0,149.66,149.8,149.02,149.43,17123.0
2018-01-05 11:30:00,149.32,149.45,148.77,148.83,19737.0,149.32,149.45,148.77,148.83,19737.0
2018-01-05 12:00:00,148.72,149.27,148.32,149.0,20693.0,148.72,149.27,148.32,149.0,20693.0
2018-01-05 12:30:00,148.87,149.64,148.71,149.48,15560.0,148.87,149.64,148.71,149.48,15560.0
2018-01-05 13:00:00,149.46,149.65,149.29,149.59,11203.0,149.46,149.65,149.29,149.59,11203.0
2018-01-05 13:30:00,149.56,150.23,149.44,150.03,22216.0,149.56,150.23,149.44,150.03,22216.0
2018-01-05 14:00:00,149.99,150.09,149.69,149.76,7200.0,149.99,150.09,149.69,149.76,7200.0
2018-01-05 14:30:00,149.63,150.05,149.61,150.0,7600.0,149.63,150.05,149.61,150.0,7600.0
2018-01-05 15:00:00,149.97,150.07,149.74,149.78,12059.0,149.97,150.07,149.74,149.78,12059.0
2018-01-05 15:30:00,149.78,150.03,149.54,149.8,46869.0,149.78,150.03,149.54,149.8,46869.0
2018-01-08 09:30:00,150.3,150.98,149.17,149.17,22701.0,150.3,150.98,149.17,149.17,22701.0
2018-01-08 10:00:00,149.99,150.03,148.47,149.58,14439.0,149.99,150.03,148.47,149.58,14439.0
2018-01-08 10:30:00,149.57,149.78,148.72,149.1,13571.0,149.57,149.78,148.72,149.1,13571.0
2018-01-08 11:00:00,149.07,149.9,148.9,149.54,6464.0,149.07,149.9,148.9,149.54,6464.0
2018-01-08 11:30:00,149.71,150.73,149.55,150.5,13966.0,149.71,150.73,149.55,150.5,13966.0
2018-01-08 12:00:00,150.58,150.58,149.92,150.08,4326.0,150.58,150.58,149.92,150.08,4326.0
2018-01-08 12:30:00,150.04,150.49,149.9,150.49,8492.0,150.04,150.49,149.9,150.49,8492.0
2018-01-08 13:00:00,150.29,150.72,150.22,150.51,7458.0,150.29,150.72,150.22,150.51,7458.0
2018-01-08 13:30:00,150.53,150.6,150.09,150.46,7965.0,150.53,150.6,150.09,150.46,7965.0
2018-01-08 14:00:00,150.51,150.73,150.43,150.43,9970.0,150.51,150.73,150.43,150.43,9970.0
2018-01-08 14:30:00,150.41,150.5,150.11,150.42,8557.0,150.41,150.5,150.11,150.42,8557.0
2018-01-08 15:00:00,150.46,150.5,149.92,150.02,4455.0,150.46,150.5,149.92,150.02,4455.0
2018-01-08 15:30:00,149.96,150.19,149.7,149.94,38390.0,149.96,150.19,149.7,149.94,38390.0
2018-01-09 09:30:00,150.1,151.37,149.11,149.51,22840.0,150.1,151.37,149.11,149.51,22840.0
2018-01-09 10:00:00,149.47,149.73,149.01,149.32,7427.0,149.47,149.73,149.01,149.32,7427.0
2018-01-09 10:30:00,149.28,149.3,148.54,149.08,17829.0,149.28,149.3,148.54,149.08,17829.0
2018-01-09 11:00:00,149.08,150.99,148.94,150.99,9005.0,149.08,150.99,148.94,150.99,9005.0
2018-01-09 11:30:00,150.88,150.88,150.16,150.43,18500.0,150.88,150.88,150.16,150.43,18500.0
2018-01-09 12:00:00,150.31,150.44,150.03,150.37,7215.0,150.31,150.44,150.03,150.37,7215.0
2018-01-09 12:30:00,150.21,150.4,150.14,150.34,2700.0,150.21,150.4,150.14,150.34,2700.0
2018-01-09 13:00:00,150.22,150.44,150.09,150.28,5467.0,150.22,150.44,150.09,150.28,5467.0
2018-01-09 13:30:00,150.43,150.91,150.26,150.91,15228.0,150.43,150.91,150.26,150.91,15228.0
2018-01-09 14:00:00,150.97,151.07,150.68,150.78,7825.0,150.97,151.07,150.68,150.78,7825.0
2018-01-09 14:30:00,150.88,150.92,150.55,150.79,7754.0,150.88,150.92,150.55,150.79,7754.0
2018-01-09 15:00:00,150.71,151.06,150.62,150.72,14737.0,150.71,151.06,150.62,150.72,14737.0
2018-01-09 15:30:00,150.88,150.97,150.31,150.39,25387.0,150.88,150.97,150.31,150.39,25387.0
2018-01-10 09:30:00,149.1,149.76,147.92,148.72,15801.0,149.1,149.76,147.92,148.72,15801.0
2018-01-10 10:00:00,148.37,148.64,147.73,148.47,8400.0,148.37,148.64,147.73,148.47,8400.0
2018-01-10 10:30:00,148.58,148.92,147.95,148.17,11410.0,148.58,148.92,147.95,148.17,11410.0
2018-01-10 11:00:00,148.2,148.31,147.66,147.75,12609.0,148.2,148.31,147.66,147.75,12609.0
2018-01-10 11:30:00,147.83,148.05,147.64,147.74,10474.0,147.83,148.05,147.64,147.74,10474.0
2018-01-10 12:00:00,147.8,147.83,147.45,147.54,9636.0,147.8,147.83,147.45,147.54,9636.0
2018-01-10 12:30:00,147.66,147.67,147.25,147.64,5746.0,147.66,147.67,147.25,147.64,5746.0
2018-01-10 13:00:00,147.58,147.75,147.43,147.44,14056.0,147.58,147.75,147.43,147.44,14056.0
2018-01-10 13:30:00,147.56,147.96,147.51,147.7,8473.0,147.56,147.96,147.51,147.7,8473.0
2018-01-10 14:00:00,147.77,147.77,147.4,147.5,5100.0,147.77,147.77,147.4,147.5,5100.0
2018-01-10 14:30:00,147.52,147.52,147.12,147.13,6165.0,147.52,147.52,147.12,147.13,6165.0
2018-01-10 15:00:00,147.21,147.23,146.64,146.64,7600.0,147.21,147.23,146.64,146.64,7600.0
2018-01-10 15:30:00,146.79,146.79,145.66,146.68,42368.0,146.79,146.79,145.66,146.68,42368.0
2018-01-11 09:30:00,147.0,147.18,146.32,146.99,9918.0,147.0,147.18,146.32,146.99,9918.0
2018-01-11 10:00:00,147.11,147.11,145.11,145.11,26031.0,147.11,147.11,145.11,145.11,26031.0
2018-01-11 10:30:00,145.17,145.26,144.3,144.3,38193.0,145.17,145.26,144.3,144.3,38193.0
2018-01-11 11:00:00,144.32,144.47,143.25,143.25,29819.0,144.32,144.47,143.25,143.25,29819.0
2018-01-11 11:30:00,143.34,143.35,141.01,141.77,79849.0,143.34,143.35,141.01,141.77,79849.0
2018-01-11 12:00:00,141.65,143.74,141.2,143.28,45223.0,141.65,143.74,141.2,143.28,45223.0
2018-01-11 12:30:00,143.27,143.4,142.44,143.16,31531.0,143.27,143.4,142.44,143.16,31531.0
2018-01-11 13:00:00,143.09,143.16,142.59,142.59,13117.0,143.09,143.16,142.59,142.59,13117.0
2018-01-11 13:30:00,142.51,143.15,141.97,143.15,18890.0,142.51,143.15,141.97,143.15,18890.0
2018-01-11 14:00:00,143.15,143.15,142.56,142.92,19563.0,143.15,143.15,142.56,142.92,19563.0
2018-01-11 14:30:00,142.92,142.93,142.46,142.79,16164.0,142.92,142.93,142.46,142.79,16164.0
2018-01-11 15:00:00,142.82,142.9,142.64,142.73,25587.0,142.82,142.9,142.64,142.73,25587.0
2018-01-11 15:30:00,142.75,143.18,142.48,142.93,82068.0,142.75,143.18,142.48,142.93,82068.0
2018-01-12 09:30:00,143.31,143.45,142.52,142.52,7177.0,143.31,143.45,142.52,142.52,7177.0
2018-01-12 10:00:00,142.52,142.64,141.38,141.62,21310.0,142.52,142.64,141.38,141.62,21310.0
2018-01-12 10:30:00,141.62,141.89,141.4,141.66,19782.0,141.62,141.89,141.4,141.66,19782.0
2018-01-12 11:00:00,141.72,141.72,141.02,141.28,13602.0,141.72,141.72,141.02,141.28,13602.0
2018-01-12 11:30:00,141.39,141.5,141.06,141.27,12624.0,141.39,141.5,141.06,141.27,12624.0
2018-01-12 12:00:00,141.29,141.41,141.2,141.3,8468.0,141.29,141.41,141.2,141.3,8468.0
2018-01-12 12:30:00,141.34,141.34,140.5,140.5,18348.0,141.34,141.34,140.5,140.5,18348.0
2018-01-12 13:00:00,140.48,140.81,140.43,140.63,40507.0,140.48,140.81,140.43,140.63,40507.0
2018-01-12 13:30:00,140.63,140.99,140.56,140.56,15921.0,140.63,140.99,140.56,140.56,15921.0
2018-01-12 14:00:00,140.72,141.25,140.66,141.12,18111.0,140.72,141.25,140.66,141.12,18111.0
2018-01-12 14:30:00,141.12,141.27,140.95,141.17,17327.0,141.12,141.27,140.95,141.17,17327.0
2018-01-12 15:00:00,141.17,141.23,140.81,141.16,14596.0,141.17,141.23,140.81,141.16,14596.0
2018-01-12 15:30:00,141.09,141.47,141.0,141.2,59451.0,141.09,141.47,141.0,141.2,59451.0
2018-01-16 09:30:00,140.98,142.18,139.43,139.6,25914.0,140.98,142.18,139.43,139.6,25914.0
2018-01-16 10:00:00,139.63,139.63,137.72,137.97,25272.0,139.63,139.63,137.72,137.97,25272.0
2018-01-16 10:30:00,138.02,138.78,137.23,138.61,33382.0,138.02,138.78,137.23,138.61,33382.0
2018-01-16 11:00:00,138.61,138.67,138.07,138.66,34700.0,138.61,138.67,138.07,138.66,34700.0
2018-01-16 11:30:00,138.76,138.94,138.53,138.63,21612.0,138.76,138.94,138.53,138.63,21612.0
2018-01-16 12:00:00,138.77,138.96,138.5,138.5,13785.0,138.77,138.96,138.5,138.5,13785.0
2018-01-16 12:30:00,138.6,138.92,137.85,138.12,34341.0,138.6,138.92,137.85,138.12,34341.0
2018-01-16 13:00:00,138.17,138.6,137.79,137.98,37096.0,138.17,138.6,137.79,137.98,37096.0
2018-01-16 13:30:00,138.09,138.16,137.42,137.46,11160.0,138.09,138.16,137.42,137.46,11160.0
2018-01-16 14:00:00,137.59,137.6,136.81,137.03,34683.0,137.59,137.6,136.81,137.03,34683.0
2018-01-16 14:30:00,137.06,137.25,136.61,136.75,16072.0,137.06,137.25,136.61,136.75,16072.0
2018-01-16 15:00:00,136.75,137.18,136.41,136.52,27686.0,136.75,137.18,136.41,136.52,27686.0
2018-01-16 15:30:00,136.52,136.67,134.91,135.09,110291.0,136.52,136.67,134.91,135.09,110291.0
2018-01-17 09:30:00,135.93,139.85,135.4,139.83,77022.0,135.93,139.85,135.4,139.83,77022.0
2018-01-17 10:00:00,140.31,140.82,139.7,140.59,63966.0,140.31,140.82,139.7,140.59,63966.0
2018-01-17 10:30:00,140.61,141.49,140.19,141.41,27255.0,140.61,141.49,140.19,141.41,27255.0
2018-01-17 11:00:00,141.4,142.89,141.09,142.46,39498.0,141.4,142.89,141.09,142.46,39498.0
2018-01-17 11:30:00,142.35,143.0,142.35,142.67,28458.0,142.35,143.0,142.35,142.67,28458.0
2018-01-17 12:00:00,142.71,142.71,141.02,141.15,49443.0,142.71,142.71,141.02,141.15,49443.0
2018-01-17 12:30:00,141.45,141.55,140.0,140.31,14369.0,141.45,141.55,140.0,140.31,14369.0
2018-01-17 13:00:00,140.34,140.99,140.25,140.42,10121.0,140.34,140.99,140.25,140.42,10121.0
2018-01-17 13:30:00,140.42,140.83,140.0,140.5,17124.0,140.42,140.83,140.0,140.5,17124.0
2018-01-17 14:00:00,140.54,141.11,140.45,140.83,29791.0,140.54,141.11,140.45,140.83,29791.0
2018-01-17 14:30:00,140.91,141.89,140.82,141.49,26207.0,140.91,141.89,140.82,141.49,26207.0
2018-01-17 15:00:00,141.42,141.74,140.97,141.34,16635.0,141.42,141.74,140.97,141.34,16635.0
2018-01-17 15:30:00,141.24,141.25,139.89,140.5,105145.0,141.24,141.25,139.89,140.5,105145.0
2018-01-18 09:30:00,139.5,140.26,138.0,138.64,30606.0,139.5,140.26,138.0,138.64,30606.0
2018-01-18 10:00:00,138.62,140.16,138.36,140.08,75123.0,138.62,140.16,138.36,140.08,75123.0
2018-01-18 10:30:00,140.08,140.42,139.04,139.88,15423.0,140.08,140.42,139.04,139.88,15423.0
2018-01-18 11:00:00,139.88,140.35,139.3,139.95,14791.0,139.88,140.35,139.3,139.95,14791.0
2018-01-18 11:30:00,139.82,140.58,139.76,140.42,18705.0,139.82,140.58,139.76,140.42,18705.0
2018-01-18 12:00:00,140.26,140.26,139.91,140.25,82400.0,140.26,140.26,139.91,140.25,82400.0
2018-01-18 12:30:00,140.25,140.46,139.79,139.81,9620.0,140.25,140.46,139.79,139.81,9620.0
2018-01-18 13:00:00,139.8,139.85,139.33,139.51,6058.0,139.8,139.85,139.33,139.51,6058.0
2018-01-18 13:30:00,139.54,139.6,139.16,139.45,9750.0,139.54,139.6,139.16,139.45,9750.0
2018-01-18 14:00:00,139.52,139.64,139.12,139.3,7110.0,139.52,139.64,139.12,139.3,7110.0
2018-01-18 14:30:00,139.3,139.99,139.17,139.73,14310.0,139.3,139.99,139.17,139.73,14310.0
2018-01-18 15:00:00,139.68,139.89,139.16,139.27,18801.0,139.68,139.89,139.16,139.27,18801.0
2018-01-18 15:30:00,139.07,139.81,138.99,139.53,44586.0,139.07,139.81,138.99,139.53,44586.0
2018-01-19 09:30:00,140.22,141.05,138.2,140.1,82268.0,140.22,141.05,138.2,140.1,82268.0
2018-01-19 10:00:00,140.18,140.89,139.92,140.6,2254.0,140.18,140.89,139.92,140.6,2254.0
2018-01-19 10:30:00,140.76,140.91,140.64,140.74,2900.0,140.76,140.91,140.64,140.74,2900.0
2018-01-19 11:00:00,140.75,140.86,139.86,140.0,11600.0,140.75,140.86,139.86,140.0,11600.0
2018-01-19 11:30:00,140.0,140.22,139.8,139.85,10520.0,140.0,140.22,139.8,139.85,10520.0
2018-01-19 12:00:00,139.87,140.46,139.86,140.02,5610.0,139.87,140.46,139.86,140.02,5610.0
2018-01-19 12:30:00,140.06,140.29,139.8,139.87,16995.0,140.06,140.29,139.8,139.87,16995.0
2018-01-19 13:00:00,139.9,140.04,139.37,139.47,5871.0,139.9,140.04,139.37,139.47,5871.0
2018-01-19 13:30:00,139.37,139.43,139.05,139.2,4841.0,139.37,139.43,139.05,139.2,4841.0
2018-01-19 14:00:00,139.2,139.25,139.0,139.19,2611.0,139.2,139.25,139.0,139.19,2611.0
2018-01-19 14:30:00,139.19,139.26,138.64,138.79,6397.0,139.19,139.26,138.64,138.79,6397.0
2018-01-19 15:00:00,138.85,138.85,138.0,138.0,12864.0,138.85,138.85,138.0,138.0,12864.0
2018-01-19 15:30:00,138.04,139.69,137.97,139.5,98865.0,138.04,139.69,137.97,139.5,98865.0
2018-01-22 09:30:00,139.36,142.39,139.11,140.56,18306.0,139.36,142.39,139.11,140.56,18306.0
2018-01-22 10:00:00,140.53,141.5,140.27,141.48,13589.0,140.53,141.5,140.27,141.48,13589.0
2018-01-22 10:30:00,141.52,142.36,141.52,142.27,8357.0,141.52,142.36,141.52,142.27,8357.0
2018-01-22 11:00:00,142.24,142.37,141.93,142.12,11462.0,142.24,142.37,141.93,142.12,11462.0
2018-01-22 11:30:00,142.03,142.38,142.03,142.27,5200.0,142.03,142.38,142.03,142.27,5200.0
2018-01-22 12:00:00,142.55,142.55,141.84,142.13,9246.0,142.55,142.55,141.84,142.13,9246.0
2018-01-22 12:30:00,142.18,142.32,142.11,142.23,4913.0,142.18,142.32,142.11,142.23,4913.0
2018-01-22 13:00:00,142.19,142.21,141.95,142.21,8952.0,142.19,142.21,141.95,142.21,8952.0
2018-01-22 13:30:00,142.14,142.25,141.98,142.17,5199.0,142.14,142.25,141.98,142.17,5199.0
2018-01-22 14:00:00,142.18,142.35,142.11,142.24,4432.0,142.18,142.35,142.11,142.24,4432.0
2018-01-22 14:30:00,142.2,142.62,142.16,142.43,4937.0,142.2,142.62,142.16,142.43,4937.0
2018-01-22 15:00:00,142.6,143.16,142.51,143.1,13084.0,142.6,143.16,142.51,143.1,13084.0
2018-01-22 15:30:00,143.08,143.67,142.95,143.46,49659.0,143.08,143.67,142.95,143.46,49659.0
2018-01-23 09:30:00,143.12,143.5,142.02,142.66,43418.0,143.12,143.5,142.02,142.66,43418.0
2018-01-23 10:00:00,142.64,142.74,141.62,142.3,16812.0,142.64,142.74,141.62,142.3,16812.0
2018-01-23 10:30:00,142.42,143.43,142.23,143.29,7714.0,142.42,143.43,142.23,143.29,7714.0
2018-01-23 11:00:00,143.22,143.53,142.85,142.85,11832.0,143.22,143.53,142.85,142.85,11832.0
2018-01-23 11:30:00,142.85,143.13,142.83,143.03,8885.0,142.85,143.13,142.83,143.03,8885.0
2018-01-23 12:00:00,143.03,143.39,143.0,143.39,4290.0,143.03,143.39,143.0,143.39,4290.0
2018-01-23 12:30:00,143.5,143.73,143.33,143.54,4600.0,143.5,143.73,143.33,143.54,4600.0
2018-01-23 13:00:00,143.36,143.44,142.85,142.85,5872.0,143.36,143.44,142.85,142.85,5872.0
2018-01-23 13:30:00,142.88,142.96,142.52,142.83,9281.0,142.88,142.96,142.52,142.83,9281.0
2018-01-23 14:00:00,142.74,142.83,142.28,142.6,11681.0,142.74,142.83,142.28,142.6,11681.0
2018-01-23 14:30:00,142.59,142.76,142.35,142.61,9437.0,142.59,142.76,142.35,142.61,9437.0
2018-01-23 15:00:00,142.75,142.79,142.37,142.41,13638.0,142.75,142.79,142.37,142.41,13638.0
2018-01-23 15:30:00,142.47,143.49,142.34,142.69,40464.0,142.47,143.49,142.34,142.69,40464.0
2018-01-24 09:30:00,143.72,143.72,141.82,141.82,11662.0,143.72,143.72,141.82,141.82,11662.0
2018-01-24 10:00:00,141.89,142.21,141.24,141.24,4600.0,141.89,142.21,141.24,141.24,4600.0
2018-01-24 10:30:00,141.31,141.58,140.74,140.8,6100.0,141.31,141.58,140.74,140.8,6100.0
2018-01-24 11:00:00,140.41,140.95,140.0,140.08,26305.0,140.41,140.95,140.0,140.08,26305.0
2018-01-24 11:30:00,140.0,140.0,138.62,139.28,16268.0,140.0,140.0,138.62,139.28,16268.0
2018-01-24 12:00:00,139.24,139.81,138.73,138.73,6691.0,139.24,139.81,138.73,138.73,6691.0
2018-01-24 12:30:00,139.1,139.28,138.69,139.11,10500.0,139.1,139.28,138.69,139.11,10500.0
2018-01-24 13:00:00,139.37,139.5,139.25,139.41,15883.0,139.37,139.5,139.25,139.41,15883.0
2018-01-24 13:30:00,139.5,139.73,139.28,139.46,8665.0,139.5,139.73,139.28,139.46,8665.0
2018-01-24 14:00:00,139.36,139.62,139.31,139.5,7236.0,139.36,139.62,139.31,139.5,7236.0
2018-01-24 14:30:00,139.36,139.38,138.54,138.54,17935.0,139.36,139.38,138.54,138.54,17935.0
2018-01-24 15:00:00,138.5,138.5,137.69,137.76,11484.0,138.5,138.5,137.69,137.76,11484.0
2018-01-24 15:30:00,137.77,138.75,137.62,138.33,77574.0,137.77,138.75,137.62,138.33,77574.0
2018-01-25 09:30:00,139.5,141.94,137.34,138.22,41822.0,139.5,141.94,137.34,138.22,41822.0
2018-01-25 10:00:00,138.06,138.8,137.71,137.72,6134.0,138.06,138.8,137.71,137.72,6134.0
2018-01-25 10:30:00,137.77,138.71,137.6,138.32,16192.0,137.77,138.71,137.6,138.32,16192.0
2018-01-25 11:00:00,138.41,139.35,138.41,138.66,7520.0,138.41,139.35,138.41,138.66,7520.0
2018-01-25 11:30:00,138.33,138.75,138.23,138.61,9418.0,138.33,138.75,138.23,138.61,9418.0
2018-01-25 12:00:00,138.62,138.71,138.1,138.33,3336.0,138.62,138.71,138.1,138.33,3336.0
2018-01-25 12:30:00,138.35,138.46,138.09,138.21,4866.0,138.35,138.46,138.09,138.21,4866.0
2018-01-25 13:00:00,138.2,138.33,138.0,138.13,5200.0,138.2,138.33,138.0,138.13,5200.0
2018-01-25 13:30:00,138.24,138.25,137.62,138.1,6400.0,138.24,138.25,137.62,138.1,6400.0
2018-01-25 14:00:00,137.92,138.0,137.54,137.96,7100.0,137.92,138.0,137.54,137.96,7100.0
2018-01-25 14:30:00,138.03,138.23,137.74,138.23,2912.0,138.03,138.23,137.74,138.23,2912.0
2018-01-25 15:00:00,138.03,138.23,137.58,138.01,32500.0,138.03,138.23,137.58,138.01,32500.0
2018-01-25 15:30:00,138.06,138.5,137.51,138.45,26069.0,138.06,138.5,137.51,138.45,26069.0
2018-01-26 09:30:00,138.64,138.98,136.32,136.89,19609.0,138.64,138.98,136.32,136.89,19609.0
2018-01-26 10:00:00,137.24,137.75,137.07,137.35,28512.0,137.24,137.75,137.07,137.35,28512.0
2018-01-26 10:30:00,137.4,137.9,137.1,137.37,16851.0,137.4,137.9,137.1,137.37,16851.0
2018-01-26 11:00:00,137.28,137.37,136.96,137.26,20738.0,137.28,137.37,136.96,137.26,20738.0
2018-01-26 11:30:00,137.17,137.74,137.03,137.44,27602.0,137.17,137.74,137.03,137.44,27602.0
2018-01-26 12:00:00,137.6,137.75,137.02,137.02,18452.0,137.6,137.75,137.02,137.02,18452.0
2018-01-26 12:30:00,137.02,137.11,136.89,137.09,15229.0,137.02,137.11,136.89,137.09,15229.0
2018-01-26 13:00:00,137.14,137.3,136.66,136.72,29716.0,137.14,137.3,136.66,136.72,29716.0
2018-01-26 13:30:00,136.74,137.22,136.36,136.49,13136.0,136.74,137.22,136.36,136.49,13136.0
2018-01-26 14:00:00,136.56,136.71,136.19,136.71,16668.0,136.56,136.71,136.19,136.71,16668.0
2018-01-26 14:30:00,136.7,136.82,136.5,136.57,8200.0,136.7,136.82,136.5,136.57,8200.0
2018-01-26 15:00:00,136.52,137.22,136.52,136.65,20839.0,136.52,137.22,136.52,136.65,20839.0
2018-01-26 15:30:00,136.79,137.12,136.41,136.97,63532.0,136.79,137.12,136.41,136.97,63532.0
2018-01-29 09:30:00,136.57,139.0,136.01,138.67,26313.0,136.57,139.0,136.01,138.67,26313.0
2018-01-29 10:00:00,138.61,139.5,138.15,139.31,22634.0,138.61,139.5,138.15,139.31,22634.0
2018-01-29 10:30:00,139.28,139.59,138.68,139.12,25330.0,139.28,139.59,138.68,139.12,25330.0
2018-01-29 11:00:00,139.06,139.36,138.55,138.55,8096.0,139.06,139.36,138.55,138.55,8096.0
2018-01-29 11:30:00,138.66,139.09,138.53,138.88,5009.0,138.66,139.09,138.53,138.88,5009.0
2018-01-29 12:00:00,138.8,139.48,138.59,139.48,14534.0,138.8,139.48,138.59,139.48,14534.0
2018-01-29 12:30:00,139.35,139.35,138.88,138.88,10743.0,139.35,139.35,138.88,138.88,10743.0
2018-01-29 13:00:00,139.03,139.17,138.76,138.76,3400.0,139.03,139.17,138.76,138.76,3400.0
2018-01-29 13:30:00,138.93,139.17,138.76,138.86,13878.0,138.93,139.17,138.76,138.86,13878.0
2018-01-29 14:00:00,138.98,139.2,138.81,138.88,7220.0,138.98,139.2,138.81,138.88,7220.0
2018-01-29 14:30:00,138.82,139.15,138.79,139.09,10046.0,138.82,139.15,138.79,139.09,10046.0
2018-01-29 15:00:00,138.95,138.95,138.35,138.42,6035.0,138.95,138.95,138.35,138.42,6035.0
2018-01-29 15:30:00,138.39,138.95,138.11,138.36,39816.0,138.39,138.95,138.11,138.36,39816.0
2018-01-30 09:30:00,137.26,137.67,136.0,137.67,37305.0,137.26,137.67,136.0,137.67,37305.0
2018-01-30 10:00:00,137.52,137.52,136.42,137.22,83141.0,137.52,137.52,136.42,137.22,83141.0
2018-01-30 10:30:00,137.24,137.69,136.84,136.97,37428.0,137.24,137.69,136.84,136.97,37428.0
2018-01-30 11:00:00,136.8,137.83,136.8,137.78,5723.0,136.8,137.83,136.8,137.78,5723.0
2018-01-30 11:30:00,137.69,137.7,136.36,136.9,8976.0,137.69,137.7,136.36,136.9,8976.0
2018-01-30 12:00:00,136.7,136.91,136.4,136.4,7694.0,136.7,136.91,136.4,136.4,7694.0
2018-01-30 12:30:00,136.35,136.71,136.26,136.4,5914.0,136.35,136.71,136.26,136.4,5914.0
2018-01-30 13:00:00,136.36,136.67,136.34,136.67,4502.0,136.36,136.67,136.34,136.67,4502.0
2018-01-30 13:30:00,136.47,137.21,136.42,137.04,3368.0,136.47,137.21,136.42,137.04,3368.0
2018-01-30 14:00:00,137.09,137.12,136.45,136.52,6132.0,137.09,137.12,136.45,136.52,6132.0
2018-01-30 14:30:00,136.51,136.65,136.21,136.39,44980.0,136.51,136.65,136.21,136.39,44980.0
2018-01-30 15:00:00,136.32,136.57,136.24,136.32,15116.0,136.32,136.57,136.24,136.32,15116.0
2018-01-30 15:30:00,136.33,136.55,135.71,135.98,66002.0,136.33,136.55,135.71,135.98,66002.0
2018-01-31 09:30:00,136.67,137.32,135.04,135.04,36003.0,136.67,137.32,135.04,135.04,36003.0
2018-01-31 10:00:00,135.09,135.16,134.0,134.83,33512.0,135.09,135.16,134.0,134.83,33512.0
2018-01-31 10:30:00,134.9,135.11,133.77,134.15,18169.0,134.9,135.11,133.77,134.15,18169.0
2018-01-31 11:00:00,134.06,134.47,133.78,134.12,13050.0,134.06,134.47,133.78,134.12,13050.0
2018-01-31 11:30:00,133.94,134.19,133.06,133.06,36113.0,133.94,134.19,133.06,133.06,36113.0
2018-01-31 12:00:00,133.06,133.29,132.84,133.14,13672.0,133.06,133.29,132.84,133.14,13672.0
2018-01-31 12:30:00,133.15,133.28,130.68,131.78,61869.0,133.15,133.28,130.68,131.78,61869.0
2018-01-31 13:00:00,131.78,131.95,130.75,131.68,46831.0,131.78,131.95,130.75,131.68,46831.0
2018-01-31 13:30:00,131.7,131.87,130.6,130.92,24886.0,131.7,131.87,130.6,130.92,24886.0
2018-01-31 14:00:00,130.75,131.28,130.5,130.64,17268.0,130.75,131.28,130.5,130.64,17268.0
2018-01-31 14:30:00,130.74,130.74,128.79,129.9,32716.0,130.74,130.74,128.79,129.9,32716.0
2018-01-31 15:00:00,129.88,130.19,129.59,129.98,21156.0,129.88,130.19,129.59,129.98,21156.0
2018-01-31 15:30:00,129.92,130.06,128.92,129.0,94983.0,129.92,130.06,128.92,129.0,94983.0
2018-02-01 09:30:00,128.64,131.13,127.64,130.62,25712.0,128.64,131.13,127.64,130.62,25712.0
2018-02-01 10:00:00,130.21,131.42,129.91,130.76,21591.0,130.21,131.42,129.91,130.76,21591.0
2018-02-01 10:30:00,130.77,131.74,130.75,131.16,22213.0,130.77,131.74,130.75,131.16,22213.0
2018-02-01 11:00:00,131.21,132.11,131.21,131.92,19930.0,131.21,132.11,131.21,131.92,19930.0
2018-02-01 11:30:00,131.99,133.31,131.99,132.87,19096.0,131.99,133.31,131.99,132.87,19096.0
2018-02-01 12:00:00,132.84,134.33,132.8,134.22,24117.0,132.84,134.33,132.8,134.22,24117.0
2018-02-01 12:30:00,134.2,134.27,133.85,134.05,28285.0,134.2,134.27,133.85,134.05,28285.0
2018-02-01 13:00:00,134.15,135.18,134.05,135.12,14595.0,134.15,135.18,134.05,135.12,14595.0
2018-02-01 13:30:00,135.0,135.93,134.54,135.61,15880.0,135.0,135.93,134.54,135.61,15880.0
2018-02-01 14:00:00,135.5,135.51,134.37,135.33,21697.0,135.5,135.51,134.37,135.33,21697.0
2018-02-01 14:30:00,135.19,137.38,135.19,136.91,36943.0,135.19,137.38,135.19,136.91,36943.0
2018-02-01 15:00:00,136.78,137.08,136.4,136.77,30810.0,136.78,137.08,136.4,136.77,30810.0
2018-02-01 15:30:00,136.78,137.24,136.03,136.57,53119.0,136.78,137.24,136.03,136.57,53119.0
2018-02-02 09:30:00,135.19,136.14,134.0,134.4,14337.0,135.19,136.14,134.0,134.4,14337.0
2018-02-02 10:00:00,133.9,134.08,131.66,131.98,32588.0,133.9,134.08,131.66,131.98,32588.0
2018-02-02 10:30:00,131.98,132.09,131.24,131.25,12404.0,131.98,132.09,131.24,131.25,12404.0
2018-02-02 11:00:00,131.05,133.05,131.05,133.05,13480.0,131.05,133.05,131.05,133.05,13480.0
2018-02-02 11:30:00,133.05,133.58,132.77,133.0,10635.0,133.05,133.58,132.77,133.0,10635.0
2018-02-02 12:00:00,132.96,133.46,132.68,133.0,12464.0,132.96,133.46,132.68,133.0,12464.0
2018-02-02 12:30:00,133.21,133.62,133.01,133.42,8500.0,133.21,133.62,133.01,133.42,8500.0
2018-02-02 13:00:00,132.99,133.35,132.87,133.02,6868.0,132.99,133.35,132.87,133.02,6868.0
2018-02-02 13:30:00,133.34,134.04,133.17,134.02,6692.0,133.34,134.04,133.17,134.02,6692.0
2018-02-02 14:00:00,133.85,134.02,133.51,133.58,10627.0,133.85,134.02,133.51,133.58,10627.0
2018-02-02 14:30:00,133.86,134.5,133.6,134.03,15168.0,133.86,134.5,133.6,134.03,15168.0
2018-02-02 15:00:00,134.0,134.11,133.36,133.96,16237.0,134.0,134.11,133.36,133.96,16237.0
2018-02-02 15:30:00,133.96,134.59,133.08,133.23,53944.0,133.96,134.59,133.08,133.23,53944.0
2018-02-05 09:30:00,132.21,134.49,130.22,133.69,13377.0,132.21,134.49,130.22,133.69,13377.0
2018-02-05 10:00:00,133.44,134.51,132.57,134.41,23349.0,133.44,134.51,132.57,134.41,23349.0
2018-02-05 10:30:00,134.47,134.61,133.17,133.41,4537.0,134.47,134.61,133.17,133.41,4537.0
2018-02-05 11:00:00,133.0,133.18,131.98,132.38,8645.0,133.0,133.18,131.98,132.38,8645.0
2018-02-05 11:30:00,131.86,132.42,131.3,131.83,9786.0,131.86,132.42,131.3,131.83,9786.0
2018-02-05 12:00:00,131.68,132.13,130.92,131.65,7612.0,131.68,132.13,130.92,131.65,7612.0
2018-02-05 12:30:00,131.66,132.57,131.66,132.26,4606.0,131.66,132.57,131.66,132.26,4606.0
2018-02-05 13:00:00,132.33,132.33,131.33,131.63,6005.0,132.33,132.33,131.33,131.63,6005.0
2018-02-05 13:30:00,131.64,132.43,131.16,131.78,5898.0,131.64,132.43,131.16,131.78,5898.0
2018-02-05 14:00:00,131.96,132.01,130.95,131.32,7878.0,131.96,132.01,130.95,131.32,7878.0
2018-02-05 14:30:00,131.22,131.47,129.86,130.02,13624.0,131.22,131.47,129.86,130.02,13624.0
2018-02-05 15:00:00,129.86,130.94,127.68,130.94,17020.0,129.86,130.94,127.68,130.94,17020.0
2018-02-05 15:30:00,130.95,130.96,126.68,127.13,71738.0,130.95,130.96,126.68,127.13,71738.0
2018-02-06 09:30:00,125.81,131.0,123.5,130.56,34686.0,125.81,131.0,123.5,130.56,34686.0
2018-02-06 10:00:00,130.34,132.1,129.75,130.47,21767.0,130.34,132.1,129.75,130.47,21767.0
2018-02-06 10:30:00,130.18,130.65,129.49,129.84,31974.0,130.18,130.65,129.49,129.84,31974.0
2018-02-06 11:00:00,129.57,129.85,128.8,129.08,15203.0,129.57,129.85,128.8,129.08,15203.0
2018-02-06 11:30:00,128.97,129.71,128.6,129.08,10066.0,128.97,129.71,128.6,129.08,10066.0
2018-02-06 12:00:00,129.22,129.5,128.66,128.94,7083.0,129.22,129.5,128.66,128.94,7083.0
2018-02-06 12:30:00,129.34,130.3,129.19,129.62,10691.0,129.34,130.3,129.19,129.62,10691.0
2018-02-06 13:00:00,129.62,129.86,128.88,129.86,6504.0,129.62,129.86,128.88,129.86,6504.0
2018-02-06 13:30:00,129.57,130.02,128.87,128.88,8905.0,129.57,130.02,128.87,128.88,8905.0
2018-02-06 14:00:00,129.0,130.0,128.83,129.65,15704.0,129.0,130.0,128.83,129.65,15704.0
2018-02-06 14:30:00,129.69,131.47,129.68,131.47,6090.0,129.69,131.47,129.68,131.47,6090.0
2018-02-06 15:00:00,131.56,131.99,130.68,131.34,10323.0,131.56,131.99,130.68,131.34,10323.0
2018-02-06 15:30:00,131.05,131.97,130.38,131.12,36491.0,131.05,131.97,130.38,131.12,36491.0
2018-02-07 09:30:00,130.33,131.84,129.78,130.35,25390.0,130.33,131.84,129.78,130.35,25390.0
2018-02-07 10:00:00,130.42,132.12,129.74,131.53,27764.0,130.42,132.12,129.74,131.53,27764.0
2018-02-07 10:30:00,131.75,132.77,131.07,132.68,21465.0,131.75,132.77,131.07,132.68,21465.0
2018-02-07 11:00:00,132.45,133.5,132.45,132.91,11653.0,132.45,133.5,132.45,132.91,11653.0
2018-02-07 11:30:00,133.05,133.66,132.75,133.64,11733.0,133.05,133.66,132.75,133.64,11733.0
2018-02-07 12:00:00,133.74,133.87,133.35,133.75,7727.0,133.74,133.87,133.35,133.75,7727.0
2018-02-07 12:30:00,133.84,133.84,132.84,133.09,9976.0,133.84,133.84,132.84,133.09,9976.0
2018-02-07 13:00:00,132.82,133.06,131.78,132.16,8183.0,132.82,133.06,131.78,132.16,8183.0
2018-02-07 13:30:00,132.25,133.29,132.25,133.16,8611.0,132.25,133.29,132.25,133.16,8611.0
2018-02-07 14:00:00,133.06,133.48,132.49,133.19,10552.0,133.06,133.48,132.49,133.19,10552.0
2018-02-07 14:30:00,133.14,133.44,132.3,132.58,7081.0,133.14,133.44,132.3,132.58,7081.0
2018-02-07 15:00:00,132.67,133.74,132.59,133.63,15131.0,132.67,133.74,132.59,133.63,15131.0
2018-02-07 15:30:00,133.67,133.76,132.09,132.26,54351.0,133.67,133.76,132.09,132.26,54351.0
2018-02-08 09:30:00,132.7,133.74,131.4,132.72,15400.0,132.7,133.74,131.4,132.72,15400.0
2018-02-08 10:00:00,132.8,132.82,130.77,130.79,18034.0,132.8,132.82,130.77,130.79,18034.0
2018-02-08 10:30:00,130.93,131.16,129.66,130.34,21416.0,130.93,131.16,129.66,130.34,21416.0
2018-02-08 11:00:00,130.37,132.07,128.83,129.52,17983.0,130.37,132.07,128.83,129.52,17983.0
2018-02-08 11:30:00,129.46,131.5,129.08,131.21,12139.0,129.46,131.5,129.08,131.21,12139.0
2018-02-08 12:00:00,131.2,131.36,129.36,129.68,6416.0,131.2,131.36,129.36,129.68,6416.0
2018-02-08 12:30:00,129.82,130.85,129.58,130.0,19259.0,129.82,130.85,129.58,130.0,19259.0
2018-02-08 13:00:00,130.04,131.57,129.37,130.31,11637.0,130.04,131.57,129.37,130.31,11637.0
2018-02-08 13:30:00,130.32,132.15,130.17,131.16,10908.0,130.32,132.15,130.17,131.16,10908.0
2018-02-08 14:00:00,130.78,131.08,129.98,130.01,10757.0,130.78,131.08,129.98,130.01,10757.0
2018-02-08 14:30:00,129.92,130.54,128.42,128.43,24951.0,129.92,130.54,128.42,128.43,24951.0
2018-02-08 15:00:00,128.66,129.98,128.49,128.81,16636.0,128.66,129.98,128.49,128.81,16636.0
2018-02-08 15:30:00,128.67,128.68,125.98,126.26,83648.0,128.67,128.68,125.98,126.26,83648.0
2018-02-09 09:30:00,127.01,130.54,126.69,126.69,20494.0,127.01,130.54,126.69,126.69,20494.0
2018-02-09 10:00:00,127.03,127.05,125.68,125.68,8975.0,127.03,127.05,125.68,125.68,8975.0
2018-02-09 10:30:00,125.6,125.75,124.19,125.08,51912.0,125.6,125.75,124.19,125.08,51912.0
2018-02-09 11:00:00,125.24,125.95,124.39,124.95,35266.0,125.24,125.95,124.39,124.95,35266.0
2018-02-09 11:30:00,124.92,125.53,124.74,124.75,12287.0,124.92,125.53,124.74,124.75,12287.0
2018-02-09 12:00:00,124.63,124.63,122.25,123.37,36488.0,124.63,124.63,122.25,123.37,36488.0
2018-02-09 12:30:00,123.28,123.89,122.38,123.89,22367.0,123.28,123.89,122.38,123.89,22367.0
2018-02-09 13:00:00,123.93,125.07,123.4,124.87,16016.0,123.93,125.07,123.4,124.87,16016.0
2018-02-09 13:30:00,124.86,126.93,124.01,126.6,5630.0,124.86,126.93,124.01,126.6,5630.0
2018-02-09 14:00:00,126.31,127.9,126.26,126.95,10142.0,126.31,127.9,126.26,126.95,10142.0
2018-02-09 14:30:00,126.83,127.25,125.93,126.23,8680.0,126.83,127.25,125.93,126.23,8680.0
2018-02-09 15:00:00,126.15,127.38,125.47,127.38,13648.0,126.15,127.38,125.47,127.38,13648.0
2018-02-09 15:30:00,127.82,129.86,127.68,128.65,55805.0,127.82,129.86,127.68,128.65,55805.0
2018-02-12 09:30:00,129.87,131.03,128.73,130.38,14255.0,129.87,131.03,128.73,130.38,14255.0
2018-02-12 10:00:00,130.36,130.36,127.49,127.77,19275.0,130.36,130.36,127.49,127.77,19275.0
2018-02-12 10:30:00,127.96,130.42,127.91,129.53,26113.0,127.96,130.42,127.91,129.53,26113.0
2018-02-12 11:00:00,130.03,131.09,129.73,130.74,13890.0,130.03,131.09,129.73,130.74,13890.0
2018-02-12 11:30:00,130.38,132.27,130.34,132.27,10906.0,130.38,132.27,130.34,132.27,10906.0
2018-02-12 12:00:00,131.92,132.0,130.98,131.31,4385.0,131.92,132.0,130.98,131.31,4385.0
2018-02-12 12:30:00,130.93,131.76,130.93,131.27,6675.0,130.93,131.76,130.93,131.27,6675.0
2018-02-12 13:00:00,131.46,131.78,131.09,131.78,2643.0,131.46,131.78,131.09,131.78,2643.0
2018-02-12 13:30:00,131.77,132.06,131.38,131.92,9150.0,131.77,132.06,131.38,131.92,9150.0
2018-02-12 14:00:00,132.05,132.05,131.3,131.47,8001.0,132.05,132.05,131.3,131.47,8001.0
2018-02-12 14:30:00,131.72,131.72,130.97,131.36,6716.0,131.72,131.72,130.97,131.36,6716.0
2018-02-12 15:00:00,131.6,132.4,131.28,131.69,5450.0,131.6,132.4,131.28,131.69,5450.0
2018-02-12 15:30:00,131.91,131.91,129.34,129.47,70987.0,131.91,131.91,129.34,129.47,70987.0
2018-02-13 09:30:00,128.33,128.9,127.44,128.05,14858.0,128.33,128.9,127.44,128.05,14858.0
2018-02-13 10:00:00,128.27,128.55,127.65,127.7,11420.0,128.27,128.55,127.65,127.7,11420.0
2018-02-13 10:30:00,127.62,128.34,126.64,128.34,13800.0,127.62,128.34,126.64,128.34,13800.0
2018-02-13 11:00:00,128.2,128.73,127.82,128.12,6932.0,128.2,128.73,127.82,128.12,6932.0
2018-02-13 11:30:00,128.06,128.7,128.05,128.34,11998.0,128.06,128.7,128.05,128.34,11998.0
2018-02-13 12:00:00,128.42,128.7,128.18,128.63,13735.0,128.42,128.7,128.18,128.63,13735.0
2018-02-13 12:30:00,128.6,130.05,128.34,129.55,18237.0,128.6,130.05,128.34,129.55,18237.0
2018-02-13 13:00:00,129.59,129.83,128.74,129.61,16256.0,129.59,129.83,128.74,129.61,16256.0
2018-02-13 13:30:00,129.74,129.93,128.92,128.95,17913.0,129.74,129.93,128.92,128.95,17913.0
2018-02-13 14:00:00,129.0,129.76,128.68,129.48,15927.0,129.0,129.76,128.68,129.48,15927.0
2018-02-13 14:30:00,129.46,129.46,129.08,129.1,1924.0,129.46,129.46,129.08,129.1,1924.0
2018-02-13 15:00:00,129.15,129.81,128.92,129.13,4974.0,129.15,129.81,128.92,129.13,4974.0
2018-02-13 15:30:00,129.23,129.34,128.39,129.16,29519.0,129.23,129.34,128.39,129.16,29519.0
2018-02-14 09:30:00,128.34,131.74,128.34,130.4,10853.0,128.34,131.74,128.34,130.4,10853.0
2018-02-14 10:00:00,130.58,131.57,130.42,131.06,12707.0,130.58,131.57,130.42,131.06,12707.0
2018-02-14 10:30:00,131.27,131.91,131.2,131.91,5144.0,131.27,131.91,131.2,131.91,5144.0
2018-02-14 11:00:00,131.9,132.53,131.64,132.46,13173.0,131.9,132.53,131.64,132.46,13173.0
2018-02-14 11:30:00,132.41,133.16,132.09,133.16,10780.0,132.41,133.16,132.09,133.16,10780.0
2018-02-14 12:00:00,133.0,133.56,132.82,132.87,3799.0,133.0,133.56,132.82,132.87,3799.0
2018-02-14 12:30:00,132.8,133.11,132.33,132.99,5342.0,132.8,133.11,132.33,132.99,5342.0
2018-02-14 13:00:00,132.89,134.56,132.87,133.97,7480.0,132.89,134.56,132.87,133.97,7480.0
2018-02-14 13:30:00,133.79,134.43,133.78,134.02,5004.0,133.79,134.43,133.78,134.02,5004.0
2018-02-14 14:00:00,134.06,135.47,134.06,134.51,10572.0,134.06,135.47,134.06,134.51,10572.0
2018-02-14 14:30:00,134.69,135.87,134.6,135.49,15754.0,134.69,135.87,134.6,135.49,15754.0
2018-02-14 15:00:00,135.5,136.57,135.48,135.76,34159.0,135.5,136.57,135.48,135.76,34159.0
2018-02-14 15:30:00,135.65,137.18,135.38,136.91,68810.0,135.65,137.18,135.38,136.91,68810.0
2018-02-15 09:30:00,137.33,137.8,134.26,134.26,20156.0,137.33,137.8,134.26,134.26,20156.0
2018-02-15 10:00:00,134.07,134.48,133.54,133.93,43842.0,134.07,134.48,133.54,133.93,43842.0
2018-02-15 10:30:00,134.02,134.49,133.56,133.71,12541.0,134.02,134.49,133.56,133.71,12541.0
2018-02-15 11:00:00,133.68,135.26,133.66,135.05,14284.0,133.68,135.26,133.66,135.05,14284.0
2018-02-15 11:30:00,135.09,135.71,134.91,135.71,8566.0,135.09,135.71,134.91,135.71,8566.0
2018-02-15 12:00:00,135.5,135.51,135.02,135.15,7157.0,135.5,135.51,135.02,135.15,7157.0
2018-02-15 12:30:00,135.06,136.03,134.98,136.03,6940.0,135.06,136.03,134.98,136.03,6940.0
2018-02-15 13:00:00,135.42,136.11,135.31,135.97,9903.0,135.42,136.11,135.31,135.97,9903.0
2018-02-15 13:30:00,135.67,136.01,135.57,135.88,6555.0,135.67,136.01,135.57,135.88,6555.0
2018-02-15 14:00:00,135.89,136.25,135.7,136.2,5160.0,135.89,136.25,135.7,136.2,5160.0
2018-02-15 14:30:00,136.28,137.03,136.14,136.78,13344.0,136.28,137.03,136.14,136.78,13344.0
2018-02-15 15:00:00,136.72,136.75,135.87,135.98,12169.0,136.72,136.75,135.87,135.98,12169.0
2018-02-15 15:30:00,135.98,136.46,135.57,136.18,41654.0,135.98,136.46,135.57,136.18,41654.0
2018-02-16 09:30:00,136.38,138.34,136.01,136.97,16389.0,136.38,138.34,136.01,136.97,16389.0
2018-02-16 10:00:00,137.08,138.94,137.06,138.85,20068.0,137.08,138.94,137.06,138.85,20068.0
2018-02-16 10:30:00,138.72,139.22,138.64,138.77,11194.0,138.72,139.22,138.64,138.77,11194.0
2018-02-16 11:00:00,138.63,138.89,138.0,138.08,8474.0,138.63,138.89,138.0,138.08,8474.0
2018-02-16 11:30:00,138.14,138.35,137.41,137.48,12850.0,138.14,138.35,137.41,137.48,12850.0
2018-02-16 12:00:00,137.66,137.75,136.51,136.67,13375.0,137.66,137.75,136.51,136.67,13375.0
2018-02-16 12:30:00,136.72,137.81,136.71,137.44,15263.0,136.72,137.81,136.71,137.44,15263.0
2018-02-16 13:00:00,137.41,137.74,136.01,136.3,9499.0,137.41,137.74,136.01,136.3,9499.0
2018-02-16 13:30:00,136.4,136.88,135.77,136.22,5600.0,136.4,136.88,135.77,136.22,5600.0
2018-02-16 14:00:00,136.25,136.26,134.86,135.38,10034.0,136.25,136.26,134.86,135.38,10034.0
2018-02-16 14:30:00,135.39,136.53,135.37,136.15,7814.0,135.39,136.53,135.37,136.15,7814.0
2018-02-16 15:00:00,136.17,136.17,135.48,135.87,11573.0,136.17,136.17,135.48,135.87,11573.0
2018-02-16 15:30:00,135.73,135.88,134.77,135.0,67366.0,135.73,135.88,134.77,135.0,67366.0
2018-02-20 09:30:00,133.81,136.58,133.65,135.07,38974.0,133.81,136.58,133.65,135.07,38974.0
2018-02-20 10:00:00,134.8,134.8,133.95,134.41,34225.0,134.8,134.8,133.95,134.41,34225.0
2018-02-20 10:30:00,134.4,136.43,134.4,135.1,43903.0,134.4,136.43,134.4,135.1,43903.0
2018-02-20 11:00:00,135.01,136.74,134.86,136.51,22655.0,135.01,136.74,134.86,136.51,22655.0
2018-02-20 11:30:00,136.59,137.33,136.21,137.07,25985.0,136.59,137.33,136.21,137.07,25985.0
2018-02-20 12:00:00,136.8,137.31,136.55,136.99,15784.0,136.8,137.31,136.55,136.99,15784.0
2018-02-20 12:30:00,136.99,139.54,136.46,138.74,49547.0,136.99,139.54,136.46,138.74,49547.0
2018-02-20 13:00:00,138.59,138.61,136.37,137.6,38644.0,138.59,138.61,136.37,137.6,38644.0
2018-02-20 13:30:00,137.63,138.28,137.29,137.29,26078.0,137.63,138.28,137.29,137.29,26078.0
2018-02-20 14:00:00,137.39,137.54,135.48,135.48,18807.0,137.39,137.54,135.48,135.48,18807.0
2018-02-20 14:30:00,135.65,135.9,134.52,134.94,12941.0,135.65,135.9,134.52,134.94,12941.0
2018-02-20 15:00:00,134.75,135.23,134.28,134.69,17957.0,134.75,135.23,134.28,134.69,17957.0
2018-02-20 15:30:00,134.68,135.22,134.02,134.96,66995.0,134.68,135.22,134.02,134.96,66995.0
2018-02-21 09:30:00,134.3,134.3,120.67,122.45,289089.0,134.3,134.3,120.67,122.45,289089.0
2018-02-21 10:00:00,121.63,125.0,120.71,124.28,176039.0,121.63,125.0,120.71,124.28,176039.0
2018-02-21 10:30:00,124.23,124.72,123.0,123.52,96884.0,124.23,124.72,123.0,123.52,96884.0
2018-02-21 11:00:00,123.37,123.73,122.51,123.58,64904.0,123.37,123.73,122.51,123.58,64904.0
2018-02-21 11:30:00,123.44,125.5,122.51,124.96,71090.0,123.44,125.5,122.51,124.96,71090.0
2018-02-21 12:00:00,124.78,125.2,124.2,125.19,85721.0,124.78,125.2,124.2,125.19,85721.0
2018-02-21 12:30:00,125.14,126.6,124.68,125.14,51960.0,125.14,126.6,124.68,125.14,51960.0
2018-02-21 13:00:00,125.14,125.2,124.52,124.79,18189.0,125.14,125.2,124.52,124.79,18189.0
2018-02-21 13:30:00,124.89,126.59,124.68,125.81,23907.0,124.89,126.59,124.68,125.81,23907.0
2018-02-21 14:00:00,125.86,128.08,124.1,124.1,83345.0,125.86,128.08,124.1,124.1,83345.0
2018-02-21 14:30:00,124.12,124.29,123.08,123.58,84793.0,124.12,124.29,123.08,123.58,84793.0
2018-02-21 15:00:00,123.73,124.33,123.11,123.6,105822.0,123.73,124.33,123.11,123.6,105822.0
2018-02-21 15:30:00,123.6,123.92,122.02,122.09,235066.0,123.6,123.92,122.02,122.09,235066.0
2018-02-22 09:30:00,122.08,124.99,118.0,118.86,132012.0,122.08,124.99,118.0,118.86,132012.0
2018-02-22 10:00:00,118.59,119.53,118.19,118.48,53193.0,118.59,119.53,118.19,118.48,53193.0
2018-02-22 10:30:00,118.48,120.12,118.47,119.74,30087.0,118.48,120.12,118.47,119.74,30087.0
2018-02-22 11:00:00,119.69,121.03,118.17,118.17,29952.0,119.69,121.03,118.17,118.17,29952.0
2018-02-22 11:30:00,118.27,118.49,117.15,117.64,73255.0,118.27,118.49,117.15,117.64,73255.0
2018-02-22 12:00:00,117.67,117.67,115.86,116.17,97654.0,117.67,117.67,115.86,116.17,97654.0
2018-02-22 12:30:00,116.14,117.14,116.08,116.64,38404.0,116.14,117.14,116.08,116.64,38404.0
2018-02-22 13:00:00,116.53,116.91,115.57,115.61,25702.0,116.53,116.91,115.57,115.61,25702.0
2018-02-22 13:30:00,115.61,116.08,115.12,115.9,45316.0,115.61,116.08,115.12,115.9,45316.0
2018-02-22 14:00:00,116.0,116.43,115.48,115.91,47197.0,116.0,116.43,115.48,115.91,47197.0
2018-02-22 14:30:00,116.11,116.12,115.16,115.29,68749.0,116.11,116.12,115.16,115.29,68749.0
2018-02-22 15:00:00,115.36,117.23,115.34,116.93,79486.0,115.36,117.23,115.34,116.93,79486.0
2018-02-22 15:30:00,116.95,119.02,116.81,117.66,116428.0,116.95,119.02,116.81,117.66,116428.0
2018-02-23 09:30:00,118.82,118.84,115.71,116.31,38039.0,118.82,118.84,115.71,116.31,38039.0
2018-02-23 10:00:00,116.59,117.05,116.11,116.3,19100.0,116.59,117.05,116.11,116.3,19100.0
2018-02-23 10:30:00,116.13,117.0,116.07,116.67,19145.0,116.13,117.0,116.07,116.67,19145.0
2018-02-23 11:00:00,117.02,117.24,116.37,116.96,20393.0,117.02,117.24,116.37,116.96,20393.0
2018-02-23 11:30:00,116.89,118.15,116.49,117.91,16848.0,116.89,118.15,116.49,117.91,16848.0
2018-02-23 12:00:00,117.82,118.36,117.25,117.33,7207.0,117.82,118.36,117.25,117.33,7207.0
2018-02-23 12:30:00,117.33,117.7,116.87,117.28,18580.0,117.33,117.7,116.87,117.28,18580.0
2018-02-23 13:00:00,117.26,117.75,117.0,117.51,8700.0,117.26,117.75,117.0,117.51,8700.0
2018-02-23 13:30:00,117.52,118.05,117.32,117.75,11743.0,117.52,118.05,117.32,117.75,11743.0
2018-02-23 14:00:00,117.75,118.18,117.64,118.06,10314.0,117.75,118.18,117.64,118.06,10314.0
2018-02-23 14:30:00,117.83,118.65,117.61,118.37,15488.0,117.83,118.65,117.61,118.37,15488.0
2018-02-23 15:00:00,118.5,119.2,117.85,118.03,27782.0,118.5,119.2,117.85,118.03,27782.0
2018-02-23 15:30:00,118.19,118.24,117.38,117.99,90428.0,118.19,118.24,117.38,117.99,90428.0
2018-02-26 09:30:00,117.45,117.68,115.27,115.56,48961.0,117.45,117.68,115.27,115.56,48961.0
2018-02-26 10:00:00,115.71,116.7,115.39,116.18,25938.0,115.71,116.7,115.39,116.18,25938.0
2018-02-26 10:30:00,116.31,116.49,115.71,115.87,13285.0,116.31,116.49,115.71,115.87,13285.0
2018-02-26 11:00:00,115.87,116.46,115.71,115.81,12563.0,115.87,116.46,115.71,115.81,12563.0
2018-02-26 11:30:00,115.8,116.23,115.59,115.72,11794.0,115.8,116.23,115.59,115.72,11794.0
2018-02-26 12:00:00,115.87,116.4,115.74,116.06,8049.0,115.87,116.4,115.74,116.06,8049.0
2018-02-26 12:30:00,116.19,116.45,115.6,116.05,32692.0,116.19,116.45,115.6,116.05,32692.0
2018-02-26 13:00:00,116.03,116.04,114.0,114.91,26184.0,116.03,116.04,114.0,114.91,26184.0
2018-02-26 13:30:00,114.84,115.28,113.12,113.48,42269.0,114.84,115.28,113.12,113.48,42269.0
2018-02-26 14:00:00,113.48,114.84,113.35,114.54,27335.0,113.48,114.84,113.35,114.54,27335.0
2018-02-26 14:30:00,114.46,115.18,114.39,114.91,12392.0,114.46,115.18,114.39,114.91,12392.0
2018-02-26 15:00:00,114.91,115.97,114.8,115.87,20899.0,114.91,115.97,114.8,115.87,20899.0
2018-02-26 15:30:00,115.74,116.04,115.39,115.97,42307.0,115.74,116.04,115.39,115.97,42307.0
2018-02-27 09:30:00,115.71,117.35,114.7,117.04,24688.0,115.71,117.35,114.7,117.04,24688.0
2018-02-27 10:00:00,116.94,118.06,116.56,117.55,19647.0,116.94,118.06,116.56,117.55,19647.0
2018-02-27 10:30:00,117.04,117.28,115.69,115.69,17861.0,117.04,117.28,115.69,115.69,17861.0
2018-02-27 11:00:00,115.71,116.28,115.18,115.21,19892.0,115.71,116.28,115.18,115.21,19892.0
2018-02-27 11:30:00,115.27,115.84,115.03,115.72,19417.0,115.27,115.84,115.03,115.72,19417.0
2018-02-27 12:00:00,115.68,116.28,115.29,115.36,15268.0,115.68,116.28,115.29,115.36,15268.0
2018-02-27 12:30:00,115.36,115.45,114.98,115.45,12100.0,115.36,115.45,114.98,115.45,12100.0
2018-02-27 13:00:00,115.29,115.48,114.86,115.12,9600.0,115.29,115.48,114.86,115.12,9600.0
2018-02-27 13:30:00,115.11,115.18,114.82,114.92,10065.0,115.11,115.18,114.82,114.92,10065.0
2018-02-27 14:00:00,114.94,115.25,114.84,114.9,16353.0,114.94,115.25,114.84,114.9,16353.0
2018-02-27 14:30:00,114.96,114.96,113.49,113.92,25177.0,114.96,114.96,113.49,113.92,25177.0
2018-02-27 15:00:00,114.0,115.25,113.99,115.17,22101.0,114.0,115.25,113.99,115.17,22101.0
2018-02-27 15:30:00,115.0,115.52,114.97,115.05,94533.0,115.0,115.52,114.97,115.05,94533.0
2018-02-28 09:30:00,115.78,116.16,114.75,115.24,30487.0,115.78,116.16,114.75,115.24,30487.0
2018-02-28 10:00:00,115.28,115.56,115.15,115.35,45096.0,115.28,115.56,115.15,115.35,45096.0
2018-02-28 10:30:00,115.43,115.65,115.0,115.14,24744.0,115.43,115.65,115.0,115.14,24744.0
2018-02-28 11:00:00,115.13,115.56,115.0,115.48,15080.0,115.13,115.56,115.0,115.48,15080.0
2018-02-28 11:30:00,115.48,116.08,115.24,116.08,24036.0,115.48,116.08,115.24,116.08,24036.0
2018-02-28 12:00:00,116.23,116.64,115.7,116.31,17266.0,116.23,116.64,115.7,116.31,17266.0
2018-02-28 12:30:00,116.44,116.66,116.16,116.31,11599.0,116.44,116.66,116.16,116.31,11599.0
2018-02-28 13:00:00,116.49,116.49,115.8,115.9,8414.0,116.49,116.49,115.8,115.9,8414.0
2018-02-28 13:30:00,115.97,116.02,115.63,115.8,38231.0,115.97,116.02,115.63,115.8,38231.0
2018-02-28 14:00:00,115.8,116.05,115.8,115.91,25532.0,115.8,116.05,115.8,115.91,25532.0
2018-02-28 14:30:00,115.91,116.0,115.01,115.19,32204.0,115.91,116.0,115.01,115.19,32204.0
2018-02-28 15:00:00,115.19,115.48,114.8,115.23,30164.0,115.19,115.48,114.8,115.23,30164.0
2018-02-28 15:30:00,115.28,115.98,114.98,115.85,96176.0,115.28,115.98,114.98,115.85,96176.0
2018-03-01 09:30:00,115.52,116.05,114.02,114.83,35523.0,115.52,116.05,114.02,114.83,35523.0
2018-03-01 10:00:00,114.66,116.91,114.64,116.45,29045.0,114.66,116.91,114.64,116.45,29045.0
2018-03-01 10:30:00,116.61,116.73,114.15,114.15,28322.0,116.61,116.73,114.15,114.15,28322.0
2018-03-01 11:00:00,114.18,114.48,113.4,113.6,22438.0,114.18,114.48,113.4,113.6,22438.0
2018-03-01 11:30:00,113.41,114.55,113.4,114.52,44230.0,113.41,114.55,113.4,114.52,44230.0
2018-03-01 12:00:00,114.62,114.65,113.01,113.11,34220.0,114.62,114.65,113.01,113.11,34220.0
2018-03-01 12:30:00,113.15,113.54,113.0,113.51,21014.0,113.15,113.54,113.0,113.51,21014.0
2018-03-01 13:00:00,113.37,113.37,112.0,112.23,22535.0,113.37,113.37,112.0,112.23,22535.0
2018-03-01 13:30:00,112.09,112.32,111.47,111.52,19468.0,112.09,112.32,111.47,111.52,19468.0
2018-03-01 14:00:00,111.44,112.4,111.11,112.38,27347.0,111.44,112.4,111.11,112.38,27347.0
2018-03-01 14:30:00,112.42,112.85,112.09,112.85,41422.0,112.42,112.85,112.09,112.85,41422.0
2018-03-01 15:00:00,112.73,113.9,112.52,113.28,19088.0,112.73,113.9,112.52,113.28,19088.0
2018-03-01 15:30:00,113.35,113.78,112.61,113.56,68318.0,113.35,113.78,112.61,113.56,68318.0
2018-03-02 09:30:00,113.14,113.86,111.54,112.82,14490.0,113.14,113.86,111.54,112.82,14490.0
2018-03-02 10:00:00,113.1,113.87,112.11,113.14,13520.0,113.1,113.87,112.11,113.14,13520.0
2018-03-02 10:30:00,112.96,113.64,112.84,113.22,10398.0,112.96,113.64,112.84,113.22,10398.0
2018-03-02 11:00:00,112.96,114.73,112.91,114.66,18859.0,112.96,114.73,112.91,114.66,18859.0
2018-03-02 11:30:00,114.72,115.31,114.55,115.03,13834.0,114.72,115.31,114.55,115.03,13834.0
2018-03-02 12:00:00,115.05,115.05,113.88,114.21,13378.0,115.05,115.05,113.88,114.21,13378.0
2018-03-02 12:30:00,114.16,115.78,114.16,115.41,10458.0,114.16,115.78,114.16,115.41,10458.0
2018-03-02 13:00:00,115.25,115.32,114.05,114.29,7934.0,115.25,115.32,114.05,114.29,7934.0
2018-03-02 13:30:00,114.37,115.27,114.37,115.27,22943.0,114.37,115.27,114.37,115.27,22943.0
2018-03-02 14:00:00,115.18,115.39,114.63,114.63,19207.0,115.18,115.39,114.63,114.63,19207.0
2018-03-02 14:30:00,114.69,115.02,114.6,115.01,10157.0,114.69,115.02,114.6,115.01,10157.0
2018-03-02 15:00:00,114.94,115.02,114.49,114.68,14883.0,114.94,115.02,114.49,114.68,14883.0
2018-03-02 15:30:00,114.7,114.73,113.43,113.79,71412.0,114.7,114.73,113.43,113.79,71412.0
2018-03-05 09:30:00,112.89,113.67,111.78,111.81,26652.0,112.89,113.67,111.78,111.81,26652.0
2018-03-05 10:00:00,111.95,112.37,110.89,112.13,17242.0,111.95,112.37,110.89,112.13,17242.0
2018-03-05 10:30:00,112.22,112.22,111.61,111.95,13700.0,112.22,112.22,111.61,111.95,13700.0
2018-03-05 11:00:00,111.86,112.03,111.35,111.38,18778.0,111.86,112.03,111.35,111.38,18778.0
2018-03-05 11:30:00,111.45,111.53,111.12,111.22,5058.0,111.45,111.53,111.12,111.22,5058.0
2018-03-05 12:00:00,111.22,111.92,111.13,111.75,10497.0,111.22,111.92,111.13,111.75,10497.0
2018-03-05 12:30:00,111.8,112.13,111.59,111.92,8745.0,111.8,112.13,111.59,111.92,8745.0
2018-03-05 13:00:00,111.84,112.2,110.8,110.8,12899.0,111.84,112.2,110.8,110.8,12899.0
2018-03-05 13:30:00,110.77,111.48,110.65,110.68,13973.0,110.77,111.48,110.65,110.68,13973.0
2018-03-05 14:00:00,110.76,110.85,110.15,110.65,14962.0,110.76,110.85,110.15,110.65,14962.0
2018-03-05 14:30:00,110.65,110.79,110.33,110.42,22970.0,110.65,110.79,110.33,110.42,22970.0
2018-03-05 15:00:00,110.43,110.69,110.38,110.65,20490.0,110.43,110.69,110.38,110.65,20490.0
2018-03-05 15:30:00,110.63,110.95,110.19,110.45,51134.0,110.63,110.95,110.19,110.45,51134.0
2018-03-06 09:30:00,111.0,112.87,110.44,110.44,10506.0,111.0,112.87,110.44,110.44,10506.0
2018-03-06 10:00:00,110.42,111.0,109.82,109.92,20911.0,110.42,111.0,109.82,109.92,20911.0
2018-03-06 10:30:00,110.14,110.14,108.68,108.79,14480.0,110.14,110.14,108.68,108.79,14480.0
2018-03-06 11:00:00,108.7,110.67,108.65,110.16,25024.0,108.7,110.67,108.65,110.16,25024.0
2018-03-06 11:30:00,110.27,110.85,110.15,110.72,31342.0,110.27,110.85,110.15,110.72,31342.0
2018-03-06 12:00:00,110.71,111.29,110.71,111.18,5499.0,110.71,111.29,110.71,111.18,5499.0
2018-03-06 12:30:00,111.15,111.38,111.05,111.25,10792.0,111.15,111.38,111.05,111.25,10792.0
2018-03-06 13:00:00,111.34,111.34,110.94,111.11,10391.0,111.34,111.34,110.94,111.11,10391.0
2018-03-06 13:30:00,111.11,111.11,110.61,110.81,7838.0,111.11,111.11,110.61,110.81,7838.0
2018-03-06 14:00:00,110.85,110.85,110.35,110.37,9163.0,110.85,110.85,110.35,110.37,9163.0
2018-03-06 14:30:00,110.37,111.21,110.37,111.08,7766.0,110.37,111.21,110.37,111.08,7766.0
2018-03-06 15:00:00,111.02,111.96,111.02,111.92,28594.0,111.02,111.96,111.02,111.92,28594.0
2018-03-06 15:30:00,111.92,112.87,111.85,112.73,118303.0,111.92,112.87,111.85,112.73,118303.0
2018-03-07 09:30:00,111.46,112.73,109.23,111.26,13469.0,111.46,112.73,109.23,111.26,13469.0
2018-03-07 10:00:00,111.15,111.26,110.39,111.0,15680.0,111.15,111.26,110.39,111.0,15680.0
2018-03-07 10:30:00,111.03,111.09,110.56,110.7,17699.0,111.03,111.09,110.56,110.7,17699.0
2018-03-07 11:00:00,110.63,110.68,109.82,110.15,23679.0,110.63,110.68,109.82,110.15,23679.0
2018-03-07 11:30:00,110.19,110.25,109.52,109.52,10211.0,110.19,110.25,109.52,109.52,10211.0
2018-03-07 12:00:00,109.48,109.53,108.8,108.8,25565.0,109.48,109.53,108.8,108.8,25565.0
2018-03-07 12:30:00,108.86,108.9,108.06,108.4,24556.0,108.86,108.9,108.06,108.4,24556.0
2018-03-07 13:00:00,108.35,109.05,107.82,109.04,36804.0,108.35,109.05,107.82,109.04,36804.0
2018-03-07 13:30:00,109.04,109.39,108.53,109.26,44795.0,109.04,109.39,108.53,109.26,44795.0
2018-03-07 14:00:00,109.23,109.49,108.44,108.44,21802.0,109.23,109.49,108.44,108.44,21802.0
2018-03-07 14:30:00,108.51,109.05,108.24,109.05,30461.0,108.51,109.05,108.24,109.05,30461.0
2018-03-07 15:00:00,109.08,110.02,108.97,109.66,54113.0,109.08,110.02,108.97,109.66,54113.0
2018-03-07 15:30:00,109.56,110.05,109.18,110.03,91960.0,109.56,110.05,109.18,110.03,91960.0
2018-03-08 09:30:00,110.64,112.74,109.97,112.7,65638.0,110.64,112.74,109.97,112.7,65638.0
2018-03-08 10:00:00,112.46,114.43,112.42,113.58,36544.0,112.46,114.43,112.42,113.58,36544.0
2018-03-08 10:30:00,113.69,114.51,112.77,114.27,23260.0,113.69,114.51,112.77,114.27,23260.0
2018-03-08 11:00:00,113.97,115.37,113.92,114.98,24379.0,113.97,115.37,113.92,114.98,24379.0
2018-03-08 11:30:00,115.08,115.63,114.58,115.02,15040.0,115.08,115.63,114.58,115.02,15040.0
2018-03-08 12:00:00,114.88,115.6,114.8,115.44,20815.0,114.88,115.6,114.8,115.44,20815.0
2018-03-08 12:30:00,115.43,117.09,115.43,117.07,24163.0,115.43,117.09,115.43,117.07,24163.0
2018-03-08 13:00:00,117.01,117.29,116.48,116.48,23593.0,117.01,117.29,116.48,116.48,23593.0
2018-03-08 13:30:00,116.37,116.4,115.3,116.27,24562.0,116.37,116.4,115.3,116.27,24562.0
2018-03-08 14:00:00,116.29,116.71,115.81,116.65,21036.0,116.29,116.71,115.81,116.65,21036.0
2018-03-08 14:30:00,116.63,118.44,116.27,117.31,78913.0,116.63,118.44,116.27,117.31,78913.0
2018-03-08 15:00:00,117.09,117.31,115.36,115.37,37299.0,117.09,117.31,115.36,115.37,37299.0
2018-03-08 15:30:00,115.26,115.74,114.93,115.37,55422.0,115.26,115.74,114.93,115.37,55422.0
2018-03-09 09:30:00,115.65,116.36,113.54,115.3,47214.0,115.65,116.36,113.54,115.3,47214.0
2018-03-09 10:00:00,115.25,115.82,114.88,114.88,8173.0,115.25,115.82,114.88,114.88,8173.0
2018-03-09 10:30:00,114.75,115.34,114.71,115.23,14845.0,114.75,115.34,114.71,115.23,14845.0
2018-03-09 11:00:00,115.36,115.36,114.4,114.55,16303.0,115.36,115.36,114.4,114.55,16303.0
2018-03-09 11:30:00,114.6,115.13,114.46,115.0,11531.0,114.6,115.13,114.46,115.0,11531.0
2018-03-09 12:00:00,114.94,115.4,114.94,115.39,19611.0,114.94,115.4,114.94,115.39,19611.0
2018-03-09 12:30:00,115.4,115.4,115.1,115.11,11318.0,115.4,115.4,115.1,115.11,11318.0
2018-03-09 13:00:00,115.09,115.14,114.85,114.86,10325.0,115.09,115.14,114.85,114.86,10325.0
2018-03-09 13:30:00,114.87,115.35,114.84,115.35,15537.0,114.87,115.35,114.84,115.35,15537.0
2018-03-09 14:00:00,115.3,115.35,115.0,115.35,8961.0,115.3,115.35,115.0,115.35,8961.0
2018-03-09 14:30:00,115.45,115.6,115.17,115.19,23274.0,115.45,115.6,115.17,115.19,23274.0
2018-03-09 15:00:00,115.16,115.53,115.15,115.16,14076.0,115.16,115.53,115.15,115.16,14076.0
2018-03-09 15:30:00,115.15,115.64,115.06,115.34,50727.0,115.15,115.64,115.06,115.34,50727.0
2018-03-12 09:30:00,115.42,116.39,114.56,114.92,27819.0,115.42,116.39,114.56,114.92,27819.0
2018-03-12 10:00:00,114.82,116.1,114.82,115.89,56311.0,114.82,116.1,114.82,115.89,56311.0
2018-03-12 10:30:00,115.89,116.34,115.19,116.0,28340.0,115.89,116.34,115.19,116.0,28340.0
2018-03-12 11:00:00,115.98,116.25,115.3,115.82,13399.0,115.98,116.25,115.3,115.82,13399.0
2018-03-12 11:30:00,115.92,116.02,115.58,115.86,6766.0,115.92,116.02,115.58,115.86,6766.0
2018-03-12 12:00:00,115.74,116.2,115.0,115.26,32987.0,115.74,116.2,115.0,115.26,32987.0
2018-03-12 12:30:00,115.27,115.49,115.11,115.39,9860.0,115.27,115.49,115.11,115.39,9860.0
2018-03-12 13:00:00,115.19,115.98,115.18,115.82,8501.0,115.19,115.98,115.18,115.82,8501.0
2018-03-12 13:30:00,115.96,116.2,115.71,115.76,9478.0,115.96,116.2,115.71,115.76,9478.0
2018-03-12 14:00:00,115.7,115.84,115.54,115.69,6931.0,115.7,115.84,115.54,115.69,6931.0
2018-03-12 14:30:00,115.74,116.13,115.57,115.96,9550.0,115.74,116.13,115.57,115.96,9550.0
2018-03-12 15:00:00,115.91,116.34,115.75,116.12,11565.0,115.91,116.34,115.75,116.12,11565.0
2018-03-12 15:30:00,116.22,116.64,115.9,116.04,33352.0,116.22,116.64,115.9,116.04,33352.0
2018-03-13 09:30:00,116.51,116.51,115.23,116.17,7856.0,116.51,116.51,115.23,116.17,7856.0
2018-03-13 10:00:00,115.94,116.1,113.68,114.46,26087.0,115.94,116.1,113.68,114.46,26087.0
2018-03-13 10:30:00,114.21,115.11,113.97,114.83,13121.0,114.21,115.11,113.97,114.83,13121.0
2018-03-13 11:00:00,114.76,115.12,114.46,114.93,8882.0,114.76,115.12,114.46,114.93,8882.0
2018-03-13 11:30:00,115.07,115.68,114.95,115.67,6902.0,115.07,115.68,114.95,115.67,6902.0
2018-03-13 12:00:00,115.63,115.63,114.77,114.77,9270.0,115.63,115.63,114.77,114.77,9270.0
2018-03-13 12:30:00,114.97,115.7,114.96,115.21,10722.0,114.97,115.7,114.96,115.21,10722.0
2018-03-13 13:00:00,115.29,115.44,114.55,114.56,7400.0,115.29,115.44,114.55,114.56,7400.0
2018-03-13 13:30:00,114.72,114.77,114.13,114.28,8361.0,114.72,114.77,114.13,114.28,8361.0
2018-03-13 14:00:00,114.29,114.32,113.7,113.89,9793.0,114.29,114.32,113.7,113.89,9793.0
2018-03-13 14:30:00,114.0,114.25,113.59,113.9,11200.0,114.0,114.25,113.59,113.9,11200.0
2018-03-13 15:00:00,113.91,113.91,113.0,113.16,30718.0,113.91,113.91,113.0,113.16,30718.0
2018-03-13 15:30:00,113.17,113.98,113.05,113.9,51849.0,113.17,113.98,113.05,113.9,51849.0
2018-03-14 09:30:00,113.85,114.61,113.38,113.81,10962.0,113.85,114.61,113.38,113.81,10962.0
2018-03-14 10:00:00,114.01,114.53,113.41,113.84,9935.0,114.01,114.53,113.41,113.84,9935.0
2018-03-14 10:30:00,113.86,114.0,113.04,113.46,14512.0,113.86,114.0,113.04,113.46,14512.0
2018-03-14 11:00:00,113.37,113.49,112.6,113.12,22147.0,113.37,113.49,112.6,113.12,22147.0
2018-03-14 11:30:00,113.25,113.41,112.73,113.02,11614.0,113.25,113.41,112.73,113.02,11614.0
2018-03-14 12:00:00,113.13,113.28,112.25,112.29,19351.0,113.13,113.28,112.25,112.29,19351.0
2018-03-14 12:30:00,112.33,112.85,112.33,112.66,12204.0,112.33,112.85,112.33,112.66,12204.0
2018-03-14 13:00:00,112.38,112.66,112.15,112.31,11146.0,112.38,112.66,112.15,112.31,11146.0
2018-03-14 13:30:00,112.37,112.68,112.15,112.29,12497.0,112.37,112.68,112.15,112.29,12497.0
2018-03-14 14:00:00,112.29,112.59,112.28,112.52,13846.0,112.29,112.59,112.28,112.52,13846.0
2018-03-14 14:30:00,112.35,112.41,111.82,112.04,13396.0,112.35,112.41,111.82,112.04,13396.0
2018-03-14 15:00:00,112.17,112.25,111.79,112.02,24225.0,112.17,112.25,111.79,112.02,24225.0
2018-03-14 15:30:00,112.05,112.12,111.62,111.89,49172.0,112.05,112.12,111.62,111.89,49172.0
2018-03-15 09:30:00,112.33,112.33,110.6,110.61,13185.0,112.33,112.33,110.6,110.61,13185.0
2018-03-15 10:00:00,110.63,110.81,109.93,110.68,21404.0,110.63,110.81,109.93,110.68,21404.0
2018-03-15 10:30:00,110.75,111.1,110.48,110.89,13347.0,110.75,111.1,110.48,110.89,13347.0
2018-03-15 11:00:00,110.85,111.61,110.81,111.23,10631.0,110.85,111.61,110.81,111.23,10631.0
2018-03-15 11:30:00,111.23,111.24,110.67,110.67,11388.0,111.23,111.24,110.67,110.67,11388.0
2018-03-15 12:00:00,110.62,111.0,110.55,110.86,8924.0,110.62,111.0,110.55,110.86,8924.0
2018-03-15 12:30:00,110.85,111.37,110.57,111.09,11890.0,110.85,111.37,110.57,111.09,11890.0
2018-03-15 13:00:00,111.19,111.45,110.7,110.84,8033.0,111.19,111.45,110.7,110.84,8033.0
2018-03-15 13:30:00,110.94,111.18,110.82,110.94,24723.0,110.94,111.18,110.82,110.94,24723.0
2018-03-15 14:00:00,110.91,111.0,110.73,110.73,23978.0,110.91,111.0,110.73,110.73,23978.0
2018-03-15 14:30:00,110.8,110.84,110.2,110.73,22610.0,110.8,110.84,110.2,110.73,22610.0
2018-03-15 15:00:00,110.74,111.06,110.6,110.91,20562.0,110.74,111.06,110.6,110.91,20562.0
2018-03-15 15:30:00,110.98,111.12,110.51,111.1,61005.0,110.98,111.12,110.51,111.1,61005.0
2018-03-16 09:30:00,111.04,112.17,111.02,111.38,69441.0,111.04,112.17,111.02,111.38,69441.0
2018-03-16 10:00:00,111.45,111.98,110.93,111.9,8734.0,111.45,111.98,110.93,111.9,8734.0
2018-03-16 10:30:00,112.01,112.05,111.31,111.75,5284.0,112.01,112.05,111.31,111.75,5284.0
2018-03-16 11:00:00,111.75,111.99,111.54,111.91,17508.0,111.75,111.99,111.54,111.91,17508.0
2018-03-16 11:30:00,111.93,112.28,111.64,112.07,12900.0,111.93,112.28,111.64,112.07,12900.0
2018-03-16 12:00:00,112.16,112.21,111.72,112.14,11025.0,112.16,112.21,111.72,112.14,11025.0
2018-03-16 12:30:00,112.19,112.31,112.02,112.09,10206.0,112.19,112.31,112.02,112.09,10206.0
2018-03-16 13:00:00,112.1,112.21,111.64,111.64,7857.0,112.1,112.21,111.64,111.64,7857.0
2018-03-16 13:30:00,111.88,111.95,111.5,111.55,6116.0,111.88,111.95,111.5,111.55,6116.0
2018-03-16 14:00:00,111.64,111.72,110.72,110.74,23319.0,111.64,111.72,110.72,110.74,23319.0
2018-03-16 14:30:00,110.7,110.94,110.4,110.92,21179.0,110.7,110.94,110.4,110.92,21179.0
2018-03-16 15:00:00,110.99,111.15,110.85,111.06,16709.0,110.99,111.15,110.85,111.06,16709.0
2018-03-16 15:30:00,111.1,111.41,110.95,111.13,53013.0,111.1,111.41,110.95,111.13,53013.0
2018-03-19 09:30:00,110.63,112.71,109.53,109.78,25803.0,110.63,112.71,109.53,109.78,25803.0
2018-03-19 10:00:00,109.63,109.76,108.64,109.11,17111.0,109.63,109.76,108.64,109.11,17111.0
2018-03-19 10:30:00,109.07,110.19,108.97,109.92,23442.0,109.07,110.19,108.97,109.92,23442.0
2018-03-19 11:00:00,109.71,110.18,109.55,109.89,11172.0,109.71,110.18,109.55,109.89,11172.0
2018-03-19 11:30:00,109.74,110.04,109.47,109.69,16351.0,109.74,110.04,109.47,109.69,16351.0
2018-03-19 12:00:00,109.74,110.0,109.54,109.82,4249.0,109.74,110.0,109.54,109.82,4249.0
2018-03-19 12:30:00,109.68,110.33,109.63,110.33,10302.0,109.68,110.33,109.63,110.33,10302.0
2018-03-19 13:00:00,110.32,110.32,109.46,109.5,9738.0,110.32,110.32,109.46,109.5,9738.0
2018-03-19 13:30:00,109.45,110.0,109.38,109.8,8524.0,109.45,110.0,109.38,109.8,8524.0
2018-03-19 14:00:00,109.92,110.18,109.8,110.09,11538.0,109.92,110.18,109.8,110.09,11538.0
2018-03-19 14:30:00,110.08,110.08,109.49,109.77,22263.0,110.08,110.08,109.49,109.77,22263.0
2018-03-19 15:00:00,109.72,110.03,109.52,109.92,38475.0,109.72,110.03,109.52,109.92,38475.0
2018-03-19 15:30:00,109.94,110.11,109.8,110.09,60124.0,109.94,110.11,109.8,110.09,60124.0
2018-03-20 09:30:00,110.52,111.01,108.5,108.5,22183.0,110.52,111.01,108.5,108.5,22183.0
2018-03-20 10:00:00,108.57,109.14,107.95,108.6,23163.0,108.57,109.14,107.95,108.6,23163.0
2018-03-20 10:30:00,108.79,109.64,108.7,109.34,22221.0,108.79,109.64,108.7,109.34,22221.0
2018-03-20 11:00:00,109.4,109.91,108.77,108.78,15496.0,109.4,109.91,108.77,108.78,15496.0
2018-03-20 11:30:00,108.78,108.78,108.14,108.58,11286.0,108.78,108.78,108.14,108.58,11286.0
2018-03-20 12:00:00,108.51,108.95,108.16,108.85,31690.0,108.51,108.95,108.16,108.85,31690.0
2018-03-20 12:30:00,108.74,108.95,108.59,108.77,47669.0,108.74,108.95,108.59,108.77,47669.0
2018-03-20 13:00:00,108.7,108.81,107.78,107.87,9223.0,108.7,108.81,107.78,107.87,9223.0
2018-03-20 13:30:00,107.8,107.93,107.55,107.79,6000.0,107.8,107.93,107.55,107.79,6000.0
2018-03-20 14:00:00,107.73,107.95,107.65,107.79,8822.0,107.73,107.95,107.65,107.79,8822.0
2018-03-20 14:30:00,107.92,108.3,107.53,108.2,15088.0,107.92,108.3,107.53,108.2,15088.0
2018-03-20 15:00:00,108.24,108.64,107.74,107.83,18902.0,108.24,108.64,107.74,107.83,18902.0
2018-03-20 15:30:00,107.75,107.87,107.29,107.76,35376.0,107.75,107.87,107.29,107.76,35376.0
2018-03-21 09:30:00,107.22,108.99,107.22,107.68,13327.0,107.22,108.99,107.22,107.68,13327.0
2018-03-21 10:00:00,107.87,108.09,106.81,107.56,19324.0,107.87,108.09,106.81,107.56,19324.0
2018-03-21 10:30:00,107.56,108.19,107.27,107.74,22059.0,107.56,108.19,107.27,107.74,22059.0
2018-03-21 11:00:00,107.82,108.08,107.63,108.01,7920.0,107.82,108.08,107.63,108.01,7920.0
2018-03-21 11:30:00,108.16,108.25,107.92,108.08,14268.0,108.16,108.25,107.92,108.08,14268.0
2018-03-21 12:00:00,108.11,108.6,107.96,108.6,8407.0,108.11,108.6,107.96,108.6,8407.0
2018-03-21 12:30:00,108.58,109.36,108.53,109.36,9684.0,108.58,109.36,108.53,109.36,9684.0
2018-03-21 13:00:00,109.4,109.69,109.4,109.56,10763.0,109.4,109.69,109.4,109.56,10763.0
2018-03-21 13:30:00,109.52,109.65,109.36,109.54,11732.0,109.52,109.65,109.36,109.54,11732.0
2018-03-21 14:00:00,109.63,109.96,109.1,109.59,25583.0,109.63,109.96,109.1,109.59,25583.0
2018-03-21 14:30:00,109.69,109.69,108.86,108.92,10900.0,109.69,109.69,108.86,108.92,10900.0
2018-03-21 15:00:00,109.08,109.69,108.93,109.51,24527.0,109.08,109.69,108.93,109.51,24527.0
2018-03-21 15:30:00,109.44,109.71,108.93,109.06,46728.0,109.44,109.71,108.93,109.06,46728.0
2018-03-22 09:30:00,108.18,108.78,106.3,107.9,22218.0,108.18,108.78,106.3,107.9,22218.0
2018-03-22 10:00:00,107.63,109.82,107.62,109.0,21917.0,107.63,109.82,107.62,109.0,21917.0
2018-03-22 10:30:00,109.25,109.3,108.2,108.2,3082.0,109.25,109.3,108.2,108.2,3082.0
2018-03-22 11:00:00,108.29,108.75,108.15,108.24,7716.0,108.29,108.75,108.15,108.24,7716.0
2018-03-22 11:30:00,108.47,109.39,108.11,109.38,12759.0,108.47,109.39,108.11,109.38,12759.0
2018-03-22 12:00:00,109.04,109.75,108.88,109.75,10407.0,109.04,109.75,108.88,109.75,10407.0
2018-03-22 12:30:00,109.84,109.89,109.48,109.72,6488.0,109.84,109.89,109.48,109.72,6488.0
2018-03-22 13:00:00,109.55,109.84,109.16,109.79,4110.0,109.55,109.84,109.16,109.79,4110.0
2018-03-22 13:30:00,109.82,110.28,109.55,109.85,8710.0,109.82,110.28,109.55,109.85,8710.0
2018-03-22 14:00:00,109.86,110.08,109.31,109.44,7079.0,109.86,110.08,109.31,109.44,7079.0
2018-03-22 14:30:00,109.49,109.93,109.41,109.56,9022.0,109.49,109.93,109.41,109.56,9022.0
2018-03-22 15:00:00,109.46,109.7,108.45,108.45,10834.0,109.46,109.7,108.45,108.45,10834.0
2018-03-22 15:30:00,108.55,109.14,107.89,108.43,67397.0,108.55,109.14,107.89,108.43,67397.0
2018-03-23 09:30:00,108.67,109.2,108.05,108.66,11447.0,108.67,109.2,108.05,108.66,11447.0
2018-03-23 10:00:00,108.47,109.96,108.47,109.31,16440.0,108.47,109.96,108.47,109.31,16440.0
2018-03-23 10:30:00,109.27,110.0,108.5,109.69,17455.0,109.27,110.0,108.5,109.69,17455.0
2018-03-23 11:00:00,109.48,109.97,109.02,109.02,11232.0,109.48,109.97,109.02,109.02,11232.0
2018-03-23 11:30:00,108.85,109.4,108.67,108.75,9515.0,108.85,109.4,108.67,108.75,9515.0
2018-03-23 12:00:00,108.74,109.02,108.63,108.85,9714.0,108.74,109.02,108.63,108.85,9714.0
2018-03-23 12:30:00,108.73,108.79,107.99,107.99,3365.0,108.73,108.79,107.99,107.99,3365.0
2018-03-23 13:00:00,107.93,109.04,107.92,108.87,6900.0,107.93,109.04,107.92,108.87,6900.0
2018-03-23 13:30:00,109.09,109.1,108.55,108.87,6850.0,109.09,109.1,108.55,108.87,6850.0
2018-03-23 14:00:00,108.82,109.01,108.11,108.34,6200.0,108.82,109.01,108.11,108.34,6200.0
2018-03-23 14:30:00,108.43,108.43,107.38,107.38,16410.0,108.43,108.43,107.38,107.38,16410.0
2018-03-23 15:00:00,107.35,108.75,107.35,107.88,28935.0,107.35,108.75,107.35,107.88,28935.0
2018-03-23 15:30:00,107.93,108.04,107.11,107.41,36868.0,107.93,108.04,107.11,107.41,36868.0
2018-03-26 09:30:00,108.73,109.94,107.88,109.2,24628.0,108.73,109.94,107.88,109.2,24628.0
2018-03-26 10:00:00,109.2,109.68,108.94,109.0,16374.0,109.2,109.68,108.94,109.0,16374.0
2018-03-26 10:30:00,109.0,109.03,108.4,108.52,10322.0,109.0,109.03,108.4,108.52,10322.0
2018-03-26 11:00:00,108.64,108.64,106.8,107.03,9767.0,108.64,108.64,106.8,107.03,9767.0
2018-03-26 11:30:00,107.02,107.69,106.91,107.39,12181.0,107.02,107.69,106.91,107.39,12181.0
2018-03-26 12:00:00,107.33,108.06,107.26,107.94,5399.0,107.33,108.06,107.26,107.94,5399.0
2018-03-26 12:30:00,107.84,108.17,107.54,107.68,4386.0,107.84,108.17,107.54,107.68,4386.0
2018-03-26 13:00:00,107.68,108.18,107.59,108.02,5853.0,107.68,108.18,107.59,108.02,5853.0
2018-03-26 13:30:00,107.92,108.1,107.72,108.08,7675.0,107.92,108.1,107.72,108.08,7675.0
2018-03-26 14:00:00,108.16,109.0,108.12,108.88,7877.0,108.16,109.0,108.12,108.88,7877.0
2018-03-26 14:30:00,108.82,109.21,108.77,108.85,15155.0,108.82,109.21,108.77,108.85,15155.0
2018-03-26 15:00:00,108.75,109.28,108.75,108.92,16942.0,108.75,109.28,108.75,108.92,16942.0
2018-03-26 15:30:00,108.92,109.43,108.7,109.37,44506.0,108.92,109.43,108.7,109.37,44506.0
2018-03-27 09:30:00,109.3,109.3,107.07,108.9,31627.0,109.3,109.3,107.07,108.9,31627.0
2018-03-27 10:00:00,108.89,109.71,108.59,109.44,20350.0,108.89,109.71,108.59,109.44,20350.0
2018-03-27 10:30:00,109.15,109.36,108.97,108.97,6805.0,109.15,109.36,108.97,108.97,6805.0
2018-03-27 11:00:00,108.91,108.95,108.55,108.61,6059.0,108.91,108.95,108.55,108.61,6059.0
2018-03-27 11:30:00,108.7,109.58,108.7,109.25,6268.0,108.7,109.58,108.7,109.25,6268.0
2018-03-27 12:00:00,109.28,109.67,109.27,109.27,3583.0,109.28,109.67,109.27,109.27,3583.0
2018-03-27 12:30:00,109.22,109.33,108.92,109.33,13095.0,109.22,109.33,108.92,109.33,13095.0
2018-03-27 13:00:00,109.37,109.84,109.33,109.42,7800.0,109.37,109.84,109.33,109.42,7800.0
2018-03-27 13:30:00,109.33,109.52,108.7,109.05,9560.0,109.33,109.52,108.7,109.05,9560.0
2018-03-27 14:00:00,108.98,109.79,108.87,109.26,13074.0,108.98,109.79,108.87,109.26,13074.0
2018-03-27 14:30:00,109.32,109.81,109.21,109.21,29254.0,109.32,109.81,109.21,109.21,29254.0
2018-03-27 15:00:00,109.12,109.12,108.06,108.08,14470.0,109.12,109.12,108.06,108.08,14470.0
2018-03-27 15:30:00,108.09,108.18,106.91,107.24,64074.0,108.09,108.18,106.91,107.24,64074.0
2018-03-28 09:30:00,108.65,110.97,108.51,110.74,50992.0,108.65,110.97,108.51,110.74,50992.0
2018-03-28 10:00:00,110.56,111.46,109.29,109.48,21378.0,110.56,111.46,109.29,109.48,21378.0
2018-03-28 10:30:00,109.68,109.92,108.98,109.75,18447.0,109.68,109.92,108.98,109.75,18447.0
2018-03-28 11:00:00,109.84,110.44,109.26,109.82,29129.0,109.84,110.44,109.26,109.82,29129.0
2018-03-28 11:30:00,109.89,110.42,109.33,109.71,12560.0,109.89,110.42,109.33,109.71,12560.0
2018-03-28 12:00:00,109.64,110.21,109.41,109.95,7887.0,109.64,110.21,109.41,109.95,7887.0
2018-03-28 12:30:00,110.05,110.49,109.81,109.83,10955.0,110.05,110.49,109.81,109.83,10955.0
2018-03-28 13:00:00,109.73,110.27,109.63,110.08,6010.0,109.73,110.27,109.63,110.08,6010.0
2018-03-28 13:30:00,110.17,110.46,109.8,110.19,16283.0,110.17,110.46,109.8,110.19,16283.0
2018-03-28 14:00:00,110.29,111.26,110.23,110.86,20249.0,110.29,111.26,110.23,110.86,20249.0
2018-03-28 14:30:00,110.7,111.27,110.32,110.46,14620.0,110.7,111.27,110.32,110.46,14620.0
2018-03-28 15:00:00,110.58,111.11,110.26,110.74,19384.0,110.58,111.11,110.26,110.74,19384.0
2018-03-28 15:30:00,110.65,111.29,109.26,110.46,55902.0,110.65,111.29,109.26,110.46,55902.0
2018-03-29 09:30:00,110.7,111.26,109.44,110.54,28257.0,110.7,111.26,109.44,110.54,28257.0
2018-03-29 10:00:00,110.52,111.28,110.18,110.78,12722.0,110.52,111.28,110.18,110.78,12722.0
2018-03-29 10:30:00,110.62,112.18,110.61,112.18,11067.0,110.62,112.18,110.61,112.18,11067.0
2018-03-29 11:00:00,112.21,112.44,111.38,111.38,14369.0,112.21,112.44,111.38,111.38,14369.0
2018-03-29 11:30:00,111.38,112.02,111.25,111.67,13867.0,111.38,112.02,111.25,111.67,13867.0
2018-03-29 12:00:00,111.66,112.2,111.36,112.14,10800.0,111.66,112.2,111.36,112.14,10800.0
2018-03-29 12:30:00,112.08,112.58,112.02,112.15,12414.0,112.08,112.58,112.02,112.15,12414.0
2018-03-29 13:00:00,112.05,112.24,111.49,111.79,12197.0,112.05,112.24,111.49,111.79,12197.0
2018-03-29 13:30:00,111.85,112.23,111.48,112.18,12298.0,111.85,112.23,111.48,112.18,12298.0
2018-03-29 14:00:00,112.17,112.48,111.85,112.21,12755.0,112.17,112.48,111.85,112.21,12755.0
2018-03-29 14:30:00,112.26,112.87,112.15,112.3,12172.0,112.26,112.87,112.15,112.3,12172.0
2018-03-29 15:00:00,112.31,112.58,111.68,112.0,19408.0,112.31,112.58,111.68,112.0,19408.0
2018-03-29 15:30:00,112.0,112.57,111.75,112.3,61440.0,112.0,112.57,111.75,112.3,61440.0
2018-04-02 09:30:00,111.59,111.59,109.95,110.2,10610.0,111.59,111.59,109.95,110.2,10610.0
2018-04-02 10:00:00,110.0,110.0,108.84,109.37,30635.0,110.0,110.0,108.84,109.37,30635.0
2018-04-02 10:30:00,109.46,109.52,108.09,109.06,54647.0,109.46,109.52,108.09,109.06,54647.0
2018-04-02 11:00:00,109.09,109.14,108.16,108.2,37702.0,109.09,109.14,108.16,108.2,37702.0
2018-04-02 11:30:00,108.33,108.33,106.86,107.21,14179.0,108.33,108.33,106.86,107.21,14179.0
2018-04-02 12:00:00,107.25,108.61,107.15,108.23,30498.0,107.25,108.61,107.15,108.23,30498.0
2018-04-02 12:30:00,108.37,108.43,108.0,108.17,7932.0,108.37,108.43,108.0,108.17,7932.0
2018-04-02 13:00:00,108.28,108.33,107.58,107.75,14282.0,108.28,108.33,107.58,107.75,14282.0
2018-04-02 13:30:00,107.88,108.25,107.36,107.37,20878.0,107.88,108.25,107.36,107.37,20878.0
2018-04-02 14:00:00,107.16,107.56,106.94,107.24,15649.0,107.16,107.56,106.94,107.24,15649.0
2018-04-02 14:30:00,107.2,107.54,107.02,107.43,15188.0,107.2,107.54,107.02,107.43,15188.0
2018-04-02 15:00:00,107.44,107.74,107.04,107.48,16153.0,107.44,107.74,107.04,107.48,16153.0
2018-04-02 15:30:00,107.58,107.93,107.08,107.42,66121.0,107.58,107.93,107.08,107.42,66121.0
2018-04-03 09:30:00,111.98,118.25,110.97,113.72,108878.0,111.98,118.25,110.97,113.72,108878.0
2018-04-03 10:00:00,113.95,113.95,111.15,111.82,39001.0,113.95,113.95,111.15,111.82,39001.0
2018-04-03 10:30:00,112.1,114.5,112.1,114.5,38714.0,112.1,114.5,112.1,114.5,38714.0
2018-04-03 11:00:00,114.66,115.11,113.74,114.24,36514.0,114.66,115.11,113.74,114.24,36514.0
2018-04-03 11:30:00,114.16,115.58,114.05,114.93,29283.0,114.16,115.58,114.05,114.93,29283.0
2018-04-03 12:00:00,115.04,115.41,113.93,113.99,26242.0,115.04,115.41,113.93,113.99,26242.0
2018-04-03 12:30:00,113.99,114.16,112.92,113.62,17593.0,113.99,114.16,112.92,113.62,17593.0
2018-04-03 13:00:00,113.62,114.45,113.61,114.15,13998.0,113.62,114.45,113.61,114.15,13998.0
2018-04-03 13:30:00,114.19,114.4,113.77,114.38,19906.0,114.19,114.4,113.77,114.38,19906.0
2018-04-03 14:00:00,114.23,114.31,114.0,114.09,15972.0,114.23,114.31,114.0,114.09,15972.0
2018-04-03 14:30:00,114.05,115.41,114.05,115.19,30756.0,114.05,115.41,114.05,115.19,30756.0
2018-04-03 15:00:00,115.26,116.42,115.26,116.35,29881.0,115.26,116.42,115.26,116.35,29881.0
2018-04-03 15:30:00,116.35,116.45,115.3,115.77,75307.0,116.35,116.45,115.3,115.77,75307.0
2018-04-04 09:30:00,113.81,114.37,112.53,113.49,12128.0,113.81,114.37,112.53,113.49,12128.0
2018-04-04 10:00:00,113.58,114.36,113.15,113.73,14308.0,113.58,114.36,113.15,113.73,14308.0
2018-04-04 10:30:00,113.63,114.46,113.42,113.91,8896.0,113.63,114.46,113.42,113.91,8896.0
2018-04-04 11:00:00,114.01,115.23,113.85,115.07,9600.0,114.01,115.23,113.85,115.07,9600.0
2018-04-04 11:30:00,115.23,115.45,114.52,115.02,14868.0,115.23,115.45,114.52,115.02,14868.0
2018-04-04 12:00:00,115.14,115.45,114.87,115.43,13608.0,115.14,115.45,114.87,115.43,13608.0
2018-04-04 12:30:00,115.44,115.45,114.77,114.79,19303.0,115.44,115.45,114.77,114.79,19303.0
2018-04-04 13:00:00,114.8,114.86,114.22,114.66,20113.0,114.8,114.86,114.22,114.66,20113.0
2018-04-04 13:30:00,114.8,115.45,114.6,115.0,14012.0,114.8,115.45,114.6,115.0,14012.0
2018-04-04 14:00:00,115.04,115.5,115.04,115.35,26759.0,115.04,115.5,115.04,115.35,26759.0
2018-04-04 14:30:00,115.32,115.45,114.74,114.78,23368.0,115.32,115.45,114.74,114.78,23368.0
2018-04-04 15:00:00,114.68,115.54,114.65,115.4,32456.0,114.68,115.54,114.65,115.4,32456.0
2018-04-04 15:30:00,115.35,116.5,115.28,116.31,56520.0,115.35,116.5,115.28,116.31,56520.0
2018-04-05 09:30:00,117.5,118.93,116.3,118.05,89941.0,117.5,118.93,116.3,118.05,89941.0
2018-04-05 10:00:00,118.05,118.12,116.48,116.67,15843.0,118.05,118.12,116.48,116.67,15843.0
2018-04-05 10:30:00,116.74,116.8,114.69,114.69,14576.0,116.74,116.8,114.69,114.69,14576.0
2018-04-05 11:00:00,114.64,114.7,113.76,113.9,20121.0,114.64,114.7,113.76,113.9,20121.0
2018-04-05 11:30:00,113.9,113.92,112.93,113.27,13063.0,113.9,113.92,112.93,113.27,13063.0
2018-04-05 12:00:00,113.34,113.43,112.93,113.18,8022.0,113.34,113.43,112.93,113.18,8022.0
2018-04-05 12:30:00,113.26,113.45,113.0,113.39,8482.0,113.26,113.45,113.0,113.39,8482.0
2018-04-05 13:00:00,113.37,113.91,113.2,113.51,8100.0,113.37,113.91,113.2,113.51,8100.0
2018-04-05 13:30:00,113.51,113.56,113.06,113.4,7052.0,113.51,113.56,113.06,113.4,7052.0
2018-04-05 14:00:00,113.2,113.44,112.87,112.87,8667.0,113.2,113.44,112.87,112.87,8667.0
2018-04-05 14:30:00,112.82,113.24,112.48,113.11,16469.0,112.82,113.24,112.48,113.11,16469.0
2018-04-05 15:00:00,113.0,114.26,112.87,113.12,17860.0,113.0,114.26,112.87,113.12,17860.0
2018-04-05 15:30:00,113.08,113.55,112.87,113.0,44415.0,113.08,113.55,112.87,113.0,44415.0
2018-04-06 09:30:00,112.09,113.3,110.88,112.47,20795.0,112.09,113.3,110.88,112.47,20795.0
2018-04-06 10:00:00,112.36,112.52,111.0,111.11,19200.0,112.36,112.52,111.0,111.11,19200.0
2018-04-06 10:30:00,111.16,111.5,110.35,111.14,14467.0,111.16,111.5,110.35,111.14,14467.0
2018-04-06 11:00:00,110.99,111.39,110.68,111.33,14894.0,110.99,111.39,110.68,111.33,14894.0
2018-04-06 11:30:00,111.44,111.78,110.97,111.78,13317.0,111.44,111.78,110.97,111.78,13317.0
2018-04-06 12:00:00,111.68,111.68,110.87,111.35,12779.0,111.68,111.68,110.87,111.35,12779.0
2018-04-06 12:30:00,111.12,112.06,111.12,111.79,10100.0,111.12,112.06,111.12,111.79,10100.0
2018-04-06 13:00:00,111.69,111.69,111.11,111.35,7325.0,111.69,111.69,111.11,111.35,7325.0
2018-04-06 13:30:00,111.36,111.38,110.73,110.82,12316.0,111.36,111.38,110.73,110.82,12316.0
2018-04-06 14:00:00,110.83,110.83,110.26,110.26,8455.0,110.83,110.83,110.26,110.26,8455.0
2018-04-06 14:30:00,110.33,110.55,109.76,110.03,17112.0,110.33,110.55,109.76,110.03,17112.0
2018-04-06 15:00:00,110.28,110.82,109.69,110.21,23155.0,110.28,110.82,109.69,110.21,23155.0
2018-04-06 15:30:00,110.19,110.71,109.82,110.3,50421.0,110.19,110.71,109.82,110.3,50421.0
2018-04-09 09:30:00,111.67,112.12,109.23,110.0,27060.0,111.67,112.12,109.23,110.0,27060.0
2018-04-09 10:00:00,109.98,110.65,109.7,110.0,22972.0,109.98,110.65,109.7,110.0,22972.0
2018-04-09 10:30:00,110.05,111.1,109.86,110.71,15673.0,110.05,111.1,109.86,110.71,15673.0
2018-04-09 11:00:00,110.73,111.06,110.3,110.73,12097.0,110.73,111.06,110.3,110.73,12097.0
2018-04-09 11:30:00,110.83,111.09,110.67,111.02,10972.0,110.83,111.09,110.67,111.02,10972.0
2018-04-09 12:00:00,110.89,111.3,110.84,110.87,8328.0,110.89,111.3,110.84,110.87,8328.0
2018-04-09 12:30:00,110.84,111.23,110.75,110.89,9279.0,110.84,111.23,110.75,110.89,9279.0
2018-04-09 13:00:00,111.08,111.36,110.95,111.17,8355.0,111.08,111.36,110.95,111.17,8355.0
2018-04-09 13:30:00,111.28,111.95,111.18,111.84,9235.0,111.28,111.95,111.18,111.84,9235.0
2018-04-09 14:00:00,111.8,111.97,111.37,111.55,8802.0,111.8,111.97,111.37,111.55,8802.0
2018-04-09 14:30:00,111.42,111.51,111.1,111.48,13832.0,111.42,111.51,111.1,111.48,13832.0
2018-04-09 15:00:00,111.52,111.52,110.68,110.8,17021.0,111.52,111.52,110.68,110.8,17021.0
2018-04-09 15:30:00,110.73,111.35,110.18,110.39,47457.0,110.73,111.35,110.18,110.39,47457.0
2018-04-10 09:30:00,112.15,112.5,109.66,110.33,30904.0,112.15,112.5,109.66,110.33,30904.0
2018-04-10 10:00:00,110.42,111.8,110.42,111.57,15049.0,110.42,111.8,110.42,111.57,15049.0
2018-04-10 10:30:00,111.73,111.9,110.96,111.46,14789.0,111.73,111.9,110.96,111.46,14789.0
2018-04-10 11:00:00,111.52,111.55,111.18,111.33,21619.0,111.52,111.55,111.18,111.33,21619.0
2018-04-10 11:30:00,111.32,111.54,110.81,111.11,9670.0,111.32,111.54,110.81,111.11,9670.0
2018-04-10 12:00:00,111.11,111.11,110.01,110.01,11455.0,111.11,111.11,110.01,110.01,11455.0
2018-04-10 12:30:00,110.09,110.81,110.01,110.76,10821.0,110.09,110.81,110.01,110.76,10821.0
2018-04-10 13:00:00,110.7,111.22,110.62,111.12,14061.0,110.7,111.22,110.62,111.12,14061.0
2018-04-10 13:30:00,111.11,111.26,110.67,111.05,10330.0,111.11,111.26,110.67,111.05,10330.0
2018-04-10 14:00:00,111.14,111.37,110.82,110.82,10689.0,111.14,111.37,110.82,110.82,10689.0
2018-04-10 14:30:00,110.84,111.15,110.64,110.89,14527.0,110.84,111.15,110.64,110.89,14527.0
2018-04-10 15:00:00,110.98,111.67,110.98,111.27,17217.0,110.98,111.67,110.98,111.27,17217.0
2018-04-10 15:30:00,111.54,112.21,111.34,111.92,35980.0,111.54,112.21,111.34,111.92,35980.0
2018-04-11 09:30:00,111.56,113.92,111.56,113.66,14895.0,111.56,113.92,111.56,113.66,14895.0
2018-04-11 10:00:00,113.63,114.01,113.33,113.86,8978.0,113.63,114.01,113.33,113.86,8978.0
2018-04-11 10:30:00,113.87,113.96,113.27,113.27,5507.0,113.87,113.96,113.27,113.27,5507.0
2018-04-11 11:00:00,113.18,113.41,112.92,113.21,6496.0,113.18,113.41,112.92,113.21,6496.0
2018-04-11 11:30:00,113.28,113.55,112.9,113.47,5464.0,113.28,113.55,112.9,113.47,5464.0
2018-04-11 12:00:00,113.48,113.95,113.48,113.59,6672.0,113.48,113.95,113.48,113.59,6672.0
2018-04-11 12:30:00,113.72,113.8,113.28,113.56,4798.0,113.72,113.8,113.28,113.56,4798.0
2018-04-11 13:00:00,113.71,113.72,113.1,113.2,7912.0,113.71,113.72,113.1,113.2,7912.0
2018-04-11 13:30:00,113.2,113.76,112.87,113.36,3912.0,113.2,113.76,112.87,113.36,3912.0
2018-04-11 14:00:00,113.34,113.46,112.77,113.14,10029.0,113.34,113.46,112.77,113.14,10029.0
2018-04-11 14:30:00,113.13,113.4,112.94,113.07,6476.0,113.13,113.4,112.94,113.07,6476.0
2018-04-11 15:00:00,113.21,113.3,112.59,112.66,7115.0,113.21,113.3,112.59,112.66,7115.0
2018-04-11 15:30:00,112.58,113.1,112.46,112.76,29687.0,112.58,113.1,112.46,112.76,29687.0
2018-04-12 09:30:00,112.79,113.12,110.28,111.14,19793.0,112.79,113.12,110.28,111.14,19793.0
2018-04-12 10:00:00,111.31,111.54,111.02,111.2,9000.0,111.31,111.54,111.02,111.2,9000.0
2018-04-12 10:30:00,111.09,111.2,110.67,110.98,7700.0,111.09,111.2,110.67,110.98,7700.0
2018-04-12 11:00:00,111.07,111.58,110.7,110.91,7170.0,111.07,111.58,110.7,110.91,7170.0
2018-04-12 11:30:00,110.79,111.58,110.6,111.58,17888.0,110.79,111.58,110.6,111.58,17888.0
2018-04-12 12:00:00,111.56,111.65,111.32,111.45,4860.0,111.56,111.65,111.32,111.45,4860.0
2018-04-12 12:30:00,111.37,111.39,110.95,111.14,7239.0,111.37,111.39,110.95,111.14,7239.0
2018-04-12 13:00:00,111.25,111.33,110.53,110.72,15122.0,111.25,111.33,110.53,110.72,15122.0
2018-04-12 13:30:00,110.72,110.96,110.5,110.57,12670.0,110.72,110.96,110.5,110.57,12670.0
2018-04-12 14:00:00,110.62,111.22,110.6,111.11,18325.0,110.62,111.22,110.6,111.11,18325.0
2018-04-12 14:30:00,111.12,111.33,111.01,111.26,22712.0,111.12,111.33,111.01,111.26,22712.0
2018-04-12 15:00:00,111.2,111.37,110.93,111.11,14556.0,111.2,111.37,110.93,111.11,14556.0
2018-04-12 15:30:00,111.21,111.28,110.47,110.72,37062.0,111.21,111.28,110.47,110.72,37062.0
2018-04-13 09:30:00,111.61,112.5,111.09,112.03,11480.0,111.61,112.5,111.09,112.03,11480.0
2018-04-13 10:00:00,112.04,113.02,111.99,113.02,23500.0,112.04,113.02,111.99,113.02,23500.0
2018-04-13 10:30:00,112.94,113.28,112.74,113.03,24170.0,112.94,113.28,112.74,113.03,24170.0
2018-04-13 11:00:00,112.9,113.6,112.87,113.6,13517.0,112.9,113.6,112.87,113.6,13517.0
2018-04-13 11:30:00,113.53,114.1,113.46,113.6,12820.0,113.53,114.1,113.46,113.6,12820.0
2018-04-13 12:00:00,113.52,113.77,113.17,113.59,17549.0,113.52,113.77,113.17,113.59,17549.0
2018-04-13 12:30:00,113.66,113.75,113.17,113.46,6874.0,113.66,113.75,113.17,113.46,6874.0
2018-04-13 13:00:00,113.46,113.51,113.19,113.23,4915.0,113.46,113.51,113.19,113.23,4915.0
2018-04-13 13:30:00,113.06,113.39,113.05,113.05,4300.0,113.06,113.39,113.05,113.05,4300.0
2018-04-13 14:00:00,113.1,113.22,112.72,112.72,4352.0,113.1,113.22,112.72,112.72,4352.0
2018-04-13 14:30:00,112.62,112.72,112.37,112.52,6300.0,112.62,112.72,112.37,112.52,6300.0
2018-04-13 15:00:00,112.38,112.38,111.48,111.55,8226.0,112.38,112.38,111.48,111.55,8226.0
2018-04-13 15:30:00,111.52,112.69,111.38,112.38,37078.0,111.52,112.69,111.38,112.38,37078.0
2018-04-16 09:30:00,113.06,113.06,111.9,112.94,11703.0,113.06,113.06,111.9,112.94,11703.0
2018-04-16 10:00:00,112.91,113.5,112.41,113.02,10842.0,112.91,113.5,112.41,113.02,10842.0
2018-04-16 10:30:00,113.16,113.38,112.67,113.16,9850.0,113.16,113.38,112.67,113.16,9850.0
2018-04-16 11:00:00,113.26,114.23,112.94,114.06,17295.0,113.26,114.23,112.94,114.06,17295.0
2018-04-16 11:30:00,114.19,114.19,113.58,114.09,5839.0,114.19,114.19,113.58,114.09,5839.0
2018-04-16 12:00:00,113.87,114.05,113.29,113.29,5732.0,113.87,114.05,113.29,113.29,5732.0
2018-04-16 12:30:00,113.33,113.33,112.63,112.84,7310.0,113.33,113.33,112.63,112.84,7310.0
2018-04-16 13:00:00,113.04,113.7,112.7,113.53,2900.0,113.04,113.7,112.7,113.53,2900.0
2018-04-16 13:30:00,113.65,113.81,113.54,113.54,4267.0,113.65,113.81,113.54,113.54,4267.0
2018-04-16 14:00:00,113.7,113.7,112.48,112.78,11329.0,113.7,113.7,112.48,112.78,11329.0
2018-04-16 14:30:00,112.78,112.87,112.4,112.61,5478.0,112.78,112.87,112.4,112.61,5478.0
2018-04-16 15:00:00,112.57,112.6,112.17,112.51,9087.0,112.57,112.6,112.17,112.51,9087.0
2018-04-16 15:30:00,112.41,113.29,112.41,112.88,34320.0,112.41,113.29,112.41,112.88,34320.0
2018-04-17 09:30:00,113.69,113.99,112.04,113.84,18884.0,113.69,113.99,112.04,113.84,18884.0
2018-04-17 10:00:00,113.84,113.84,113.15,113.25,14180.0,113.84,113.84,113.15,113.25,14180.0
2018-04-17 10:30:00,113.22,114.75,113.22,114.3,8579.0,113.22,114.75,113.22,114.3,8579.0
2018-04-17 11:00:00,114.41,115.17,114.41,115.05,21157.0,114.41,115.17,114.41,115.05,21157.0
2018-04-17 11:30:00,115.04,115.3,114.92,115.06,8581.0,115.04,115.3,114.92,115.06,8581.0
2018-04-17 12:00:00,115.14,115.69,115.14,115.69,6009.0,115.14,115.69,115.14,115.69,6009.0
2018-04-17 12:30:00,115.61,115.61,114.87,115.19,12818.0,115.61,115.61,114.87,115.19,12818.0
2018-04-17 13:00:00,115.1,115.3,115.01,115.19,7907.0,115.1,115.3,115.01,115.19,7907.0
2018-04-17 13:30:00,115.2,115.3,114.71,114.74,6200.0,115.2,115.3,114.71,114.74,6200.0
2018-04-17 14:00:00,114.78,114.88,114.35,114.36,8800.0,114.78,114.88,114.35,114.36,8800.0
2018-04-17 14:30:00,114.51,114.71,114.51,114.65,5241.0,114.51,114.71,114.51,114.65,5241.0
2018-04-17 15:00:00,114.73,115.21,114.67,114.8,12105.0,114.73,115.21,114.67,114.8,12105.0
2018-04-17 15:30:00,114.73,114.87,114.07,114.08,67193.0,114.73,114.87,114.07,114.08,67193.0
2018-04-18 09:30:00,113.94,115.58,111.94,112.01,19875.0,113.94,115.58,111.94,112.01,19875.0
2018-04-18 10:00:00,111.8,111.94,110.86,111.65,21344.0,111.8,111.94,110.86,111.65,21344.0
2018-04-18 10:30:00,111.64,111.64,110.92,111.33,16038.0,111.64,111.64,110.92,111.33,16038.0
2018-04-18 11:00:00,111.42,112.03,111.28,111.7,13792.0,111.42,112.03,111.28,111.7,13792.0
2018-04-18 11:30:00,111.7,112.29,111.26,111.9,17463.0,111.7,112.29,111.26,111.9,17463.0
2018-04-18 12:00:00,111.78,112.18,111.49,111.59,21537.0,111.78,112.18,111.49,111.59,21537.0
2018-04-18 12:30:00,111.7,112.02,111.41,111.54,16302.0,111.7,112.02,111.41,111.54,16302.0
2018-04-18 13:00:00,111.53,111.56,111.04,111.11,17218.0,111.53,111.56,111.04,111.11,17218.0
2018-04-18 13:30:00,111.1,111.49,110.98,111.07,74374.0,111.1,111.49,110.98,111.07,74374.0
2018-04-18 14:00:00,111.11,112.01,111.05,111.86,56062.0,111.11,112.01,111.05,111.86,56062.0
2018-04-18 14:30:00,111.84,112.27,111.79,111.98,22547.0,111.84,112.27,111.79,111.98,22547.0
2018-04-18 15:00:00,111.99,112.16,111.32,111.35,18979.0,111.99,112.16,111.32,111.35,18979.0
2018-04-18 15:30:00,111.39,112.36,111.35,112.21,81602.0,111.39,112.36,111.35,112.21,81602.0
2018-04-19 09:30:00,112.09,114.85,111.53,114.85,27322.0,112.09,114.85,111.53,114.85,27322.0
2018-04-19 10:00:00,114.94,115.11,114.52,114.52,19014.0,114.94,115.11,114.52,114.52,19014.0
2018-04-19 10:30:00,114.26,114.58,113.8,113.9,4600.0,114.26,114.58,113.8,113.9,4600.0
2018-04-19 11:00:00,113.92,114.19,113.51,113.74,14155.0,113.92,114.19,113.51,113.74,14155.0
2018-04-19 11:30:00,113.59,113.59,112.82,113.35,27526.0,113.59,113.59,112.82,113.35,27526.0
2018-04-19 12:00:00,113.18,113.74,113.17,113.47,11413.0,113.18,113.74,113.17,113.47,11413.0
2018-04-19 12:30:00,113.56,113.75,113.37,113.47,14079.0,113.56,113.75,113.37,113.47,14079.0
2018-04-19 13:00:00,113.52,113.53,112.84,112.84,5800.0,113.52,113.53,112.84,112.84,5800.0
2018-04-19 13:30:00,112.9,113.02,112.47,112.57,5234.0,112.9,113.02,112.47,112.57,5234.0
2018-04-19 14:00:00,112.61,112.97,112.28,112.93,16816.0,112.61,112.97,112.28,112.93,16816.0
2018-04-19 14:30:00,112.98,113.19,112.84,113.03,13741.0,112.98,113.19,112.84,113.03,13741.0
2018-04-19 15:00:00,113.0,113.21,112.65,112.78,10070.0,113.0,113.21,112.65,112.78,10070.0
2018-04-19 15:30:00,112.75,113.37,112.72,112.98,34169.0,112.75,113.37,112.72,112.98,34169.0
2018-04-20 09:30:00,113.13,114.82,113.06,114.51,21180.0,113.13,114.82,113.06,114.51,21180.0
2018-04-20 10:00:00,114.51,114.51,113.58,113.59,22147.0,114.51,114.51,113.58,113.59,22147.0
2018-04-20 10:30:00,113.61,113.88,113.01,113.14,40209.0,113.61,113.88,113.01,113.14,40209.0
2018-04-20 11:00:00,113.09,113.22,112.48,112.67,18508.0,113.09,113.22,112.48,112.67,18508.0
2018-04-20 11:30:00,112.66,112.8,112.19,112.8,15257.0,112.66,112.8,112.19,112.8,15257.0
2018-04-20 12:00:00,112.88,113.44,112.68,113.44,7795.0,112.88,113.44,112.68,113.44,7795.0
2018-04-20 12:30:00,113.23,113.61,113.19,113.46,5118.0,113.23,113.61,113.19,113.46,5118.0
2018-04-20 13:00:00,113.52,113.93,113.4,113.8,7456.0,113.52,113.93,113.4,113.8,7456.0
2018-04-20 13:30:00,113.69,113.93,113.53,113.8,11797.0,113.69,113.93,113.53,113.8,11797.0
2018-04-20 14:00:00,113.81,114.25,113.52,114.1,11313.0,113.81,114.25,113.52,114.1,11313.0
2018-04-20 14:30:00,114.02,114.18,113.7,114.03,23909.0,114.02,114.18,113.7,114.03,23909.0
2018-04-20 15:00:00,114.0,114.0,112.91,113.56,10879.0,114.0,114.0,112.91,113.56,10879.0
2018-04-20 15:30:00,113.55,114.17,112.81,114.06,71960.0,113.55,114.17,112.81,114.06,71960.0
2018-04-23 09:30:00,114.25,114.8,112.69,113.26,17737.0,114.25,114.8,112.69,113.26,17737.0
2018-04-23 10:00:00,113.36,113.56,112.15,112.47,14160.0,113.36,113.56,112.15,112.47,14160.0
2018-04-23 10:30:00,112.33,112.61,111.63,112.08,16403.0,112.33,112.61,111.63,112.08,16403.0
2018-04-23 11:00:00,112.03,112.43,111.79,112.01,10300.0,112.03,112.43,111.79,112.01,10300.0
2018-04-23 11:30:00,112.06,112.06,111.6,111.74,13996.0,112.06,112.06,111.6,111.74,13996.0
2018-04-23 12:00:00,111.6,111.86,111.13,111.13,13750.0,111.6,111.86,111.13,111.13,13750.0
2018-04-23 12:30:00,111.14,111.49,111.11,111.13,9524.0,111.14,111.49,111.11,111.13,9524.0
2018-04-23 13:00:00,111.16,111.27,110.59,111.04,5913.0,111.16,111.27,110.59,111.04,5913.0
2018-04-23 13:30:00,111.05,111.39,110.72,110.85,10021.0,111.05,111.39,110.72,110.85,10021.0
2018-04-23 14:00:00,110.84,111.05,110.59,110.88,9143.0,110.84,111.05,110.59,110.88,9143.0
2018-04-23 14:30:00,110.91,111.0,110.52,110.76,6763.0,110.91,111.0,110.52,110.76,6763.0
2018-04-23 15:00:00,110.51,111.87,110.51,111.41,21434.0,110.51,111.87,110.51,111.41,21434.0
2018-04-23 15:30:00,111.37,111.68,110.82,111.44,59954.0,111.37,111.68,110.82,111.44,59954.0
2018-04-24 09:30:00,111.34,111.88,110.64,111.48,9499.0,111.34,111.88,110.64,111.48,9499.0
2018-04-24 10:00:00,111.13,111.56,110.33,110.78,13363.0,111.13,111.56,110.33,110.78,13363.0
2018-04-24 10:30:00,110.88,111.63,110.3,111.6,13979.0,110.88,111.63,110.3,111.6,13979.0
2018-04-24 11:00:00,110.73,111.47,110.21,111.43,4096.0,110.73,111.47,110.21,111.43,4096.0
2018-04-24 11:30:00,111.5,111.72,110.99,111.25,9925.0,111.5,111.72,110.99,111.25,9925.0
2018-04-24 12:00:00,111.32,111.32,110.43,110.53,2513.0,111.32,111.32,110.43,110.53,2513.0
2018-04-24 12:30:00,110.37,110.52,109.67,109.76,6951.0,110.37,110.52,109.67,109.76,6951.0
2018-04-24 13:00:00,109.78,110.22,109.58,109.84,10804.0,109.78,110.22,109.58,109.84,10804.0
2018-04-24 13:30:00,109.76,109.89,108.93,108.93,9145.0,109.76,109.89,108.93,108.93,9145.0
2018-04-24 14:00:00,108.98,109.24,108.61,108.92,11976.0,108.98,109.24,108.61,108.92,11976.0
2018-04-24 14:30:00,108.8,109.83,108.74,109.23,7937.0,108.8,109.83,108.74,109.23,7937.0
2018-04-24 15:00:00,109.21,109.97,108.99,109.93,11846.0,109.21,109.97,108.99,109.93,11846.0
2018-04-24 15:30:00,109.93,110.33,109.27,110.08,29948.0,109.93,110.33,109.27,110.08,29948.0
2018-04-25 09:30:00,110.11,111.35,108.33,108.58,14076.0,110.11,111.35,108.33,108.58,14076.0
2018-04-25 10:00:00,108.72,109.83,108.72,109.41,9515.0,108.72,109.83,108.72,109.41,9515.0
2018-04-25 10:30:00,109.72,110.24,109.58,109.67,16963.0,109.72,110.24,109.58,109.67,16963.0
2018-04-25 11:00:00,109.56,110.13,109.49,109.9,7559.0,109.56,110.13,109.49,109.9,7559.0
2018-04-25 11:30:00,109.9,109.9,109.15,109.33,6100.0,109.9,109.9,109.15,109.33,6100.0
2018-04-25 12:00:00,109.3,110.14,109.21,109.95,7998.0,109.3,110.14,109.21,109.95,7998.0
2018-04-25 12:30:00,109.96,110.27,109.46,109.51,5210.0,109.96,110.27,109.46,109.51,5210.0
2018-04-25 13:00:00,109.62,110.39,109.47,109.97,8300.0,109.62,110.39,109.47,109.97,8300.0
2018-04-25 13:30:00,110.1,110.61,110.1,110.24,8300.0,110.1,110.61,110.1,110.24,8300.0
2018-04-25 14:00:00,110.19,110.19,109.06,109.48,10761.0,110.19,110.19,109.06,109.48,10761.0
2018-04-25 14:30:00,109.37,110.44,109.32,110.44,9487.0,109.37,110.44,109.32,110.44,9487.0
2018-04-25 15:00:00,110.31,110.31,109.41,109.89,15628.0,110.31,110.31,109.41,109.89,15628.0
2018-04-25 15:30:00,109.79,109.95,109.26,109.84,31706.0,109.79,109.95,109.26,109.84,31706.0
2018-04-26 09:30:00,110.6,111.36,109.94,110.57,10931.0,110.6,111.36,109.94,110.57,10931.0
2018-04-26 10:00:00,110.32,112.44,110.23,111.93,13246.0,110.32,112.44,110.23,111.93,13246.0
2018-04-26 10:30:00,111.93,112.1,111.12,111.18,12500.0,111.93,112.1,111.12,111.18,12500.0
2018-04-26 11:00:00,111.06,111.06,110.58,110.65,11478.0,111.06,111.06,110.58,110.65,11478.0
2018-04-26 11:30:00,110.55,110.89,110.18,110.88,12359.0,110.55,110.89,110.18,110.88,12359.0
2018-04-26 12:00:00,110.88,111.35,110.64,110.99,9300.0,110.88,111.35,110.64,110.99,9300.0
2018-04-26 12:30:00,110.88,111.23,110.66,111.02,3800.0,110.88,111.23,110.66,111.02,3800.0
2018-04-26 13:00:00,110.98,111.25,110.76,110.78,15140.0,110.98,111.25,110.76,110.78,15140.0
2018-04-26 13:30:00,110.9,111.55,110.89,111.55,13682.0,110.9,111.55,110.89,111.55,13682.0
2018-04-26 14:00:00,111.61,111.82,110.97,111.48,14700.0,111.61,111.82,110.97,111.48,14700.0
2018-04-26 14:30:00,111.51,111.6,110.87,110.93,4673.0,111.51,111.6,110.87,110.93,4673.0
2018-04-26 15:00:00,111.17,111.68,110.4,110.49,7203.0,111.17,111.68,110.4,110.49,7203.0
2018-04-26 15:30:00,110.59,111.1,110.32,110.83,31913.0,110.59,111.1,110.32,110.83,31913.0
2018-04-27 09:30:00,110.64,111.76,109.96,111.73,18514.0,110.64,111.76,109.96,111.73,18514.0
2018-04-27 10:00:00,111.58,111.94,110.43,110.82,18373.0,111.58,111.94,110.43,110.82,18373.0
2018-04-27 10:30:00,110.77,110.82,109.64,109.65,12200.0,110.77,110.82,109.64,109.65,12200.0
2018-04-27 11:00:00,109.78,110.7,109.65,110.57,7800.0,109.78,110.7,109.65,110.57,7800.0
2018-04-27 11:30:00,110.5,110.5,108.82,108.98,17486.0,110.5,110.5,108.82,108.98,17486.0
2018-04-27 12:00:00,108.98,109.46,108.98,109.15,8345.0,108.98,109.46,108.98,109.15,8345.0
2018-04-27 12:30:00,109.22,110.0,109.05,110.0,3616.0,109.22,110.0,109.05,110.0,3616.0
2018-04-27 13:00:00,110.0,110.01,109.2,109.63,11128.0,110.0,110.01,109.2,109.63,11128.0
2018-04-27 13:30:00,109.57,109.88,109.0,109.15,15874.0,109.57,109.88,109.0,109.15,15874.0
2018-04-27 14:00:00,109.19,109.79,109.18,109.72,8310.0,109.19,109.79,109.18,109.72,8310.0
2018-04-27 14:30:00,109.67,110.22,109.62,110.22,5143.0,109.67,110.22,109.62,110.22,5143.0
2018-04-27 15:00:00,110.22,110.73,109.98,110.7,8663.0,110.22,110.73,109.98,110.7,8663.0
2018-04-27 15:30:00,110.74,110.78,110.2,110.37,27184.0,110.74,110.78,110.2,110.37,27184.0
2018-04-30 09:30:00,110.88,112.81,110.88,111.7,15106.0,110.88,112.81,110.88,111.7,15106.0
2018-04-30 10:00:00,111.56,111.87,110.5,110.73,19826.0,111.56,111.87,110.5,110.73,19826.0
2018-04-30 10:30:00,110.8,110.84,110.47,110.6,11665.0,110.8,110.84,110.47,110.6,11665.0
2018-04-30 11:00:00,110.69,110.94,110.12,110.24,7382.0,110.69,110.94,110.12,110.24,7382.0
2018-04-30 11:30:00,110.21,110.57,110.21,110.55,9177.0,110.21,110.57,110.21,110.55,9177.0
2018-04-30 12:00:00,110.58,111.19,110.11,110.4,16349.0,110.58,111.19,110.11,110.4,16349.0
2018-04-30 12:30:00,110.5,110.94,110.28,110.94,7213.0,110.5,110.94,110.28,110.94,7213.0
2018-04-30 13:00:00,110.94,111.24,110.65,110.86,12434.0,110.94,111.24,110.65,110.86,12434.0
2018-04-30 13:30:00,110.85,110.88,110.06,110.26,9717.0,110.85,110.88,110.06,110.26,9717.0
2018-04-30 14:00:00,110.25,110.32,109.46,110.01,69905.0,110.25,110.32,109.46,110.01,69905.0
2018-04-30 14:30:00,110.03,110.67,110.03,110.3,24505.0,110.03,110.67,110.03,110.3,24505.0
2018-04-30 15:00:00,110.3,110.96,110.3,110.72,28479.0,110.3,110.96,110.3,110.72,28479.0
2018-04-30 15:30:00,110.65,110.86,110.07,110.12,63990.0,110.65,110.86,110.07,110.12,63990.0
2018-05-01 09:30:00,110.33,110.71,109.75,110.02,35760.0,110.33,110.71,109.75,110.02,35760.0
2018-05-01 10:00:00,110.0,110.97,109.87,109.94,25690.0,110.0,110.97,109.87,109.94,25690.0
2018-05-01 10:30:00,109.93,110.39,108.9,108.9,20151.0,109.93,110.39,108.9,108.9,20151.0
2018-05-01 11:00:00,109.07,109.73,108.96,109.66,10282.0,109.07,109.73,108.96,109.66,10282.0
2018-05-01 11:30:00,109.57,109.81,109.36,109.8,8884.0,109.57,109.81,109.36,109.8,8884.0
2018-05-01 12:00:00,109.8,111.02,109.8,110.4,13117.0,109.8,111.02,109.8,110.4,13117.0
2018-05-01 12:30:00,110.4,110.97,110.4,110.72,7382.0,110.4,110.97,110.4,110.72,7382.0
2018-05-01 13:00:00,110.71,110.94,110.46,110.67,6841.0,110.71,110.94,110.46,110.67,6841.0
2018-05-01 13:30:00,110.64,111.46,110.56,111.46,11912.0,110.64,111.46,110.56,111.46,11912.0
2018-05-01 14:00:00,111.27,111.52,111.0,111.2,8443.0,111.27,111.52,111.0,111.2,8443.0
2018-05-01 14:30:00,111.22,111.32,110.67,111.08,5437.0,111.22,111.32,110.67,111.08,5437.0
2018-05-01 15:00:00,111.16,111.25,110.86,110.91,11380.0,111.16,111.25,110.86,110.91,11380.0
2018-05-01 15:30:00,111.05,112.23,111.01,111.58,48619.0,111.05,112.23,111.01,111.58,48619.0
2018-05-02 09:30:00,112.65,112.98,103.58,105.37,105054.0,112.65,112.98,103.58,105.37,105054.0
2018-05-02 10:00:00,105.02,106.18,102.89,103.06,55787.0,105.02,106.18,102.89,103.06,55787.0
2018-05-02 10:30:00,103.1,104.2,102.68,103.53,36913.0,103.1,104.2,102.68,103.53,36913.0
2018-05-02 11:00:00,103.52,105.31,101.99,105.04,59320.0,103.52,105.31,101.99,105.04,59320.0
2018-05-02 11:30:00,105.03,105.68,104.7,104.99,25590.0,105.03,105.68,104.7,104.99,25590.0
2018-05-02 12:00:00,104.93,105.23,104.79,104.98,28937.0,104.93,105.23,104.79,104.98,28937.0
2018-05-02 12:30:00,105.04,105.2,104.51,104.76,41324.0,105.04,105.2,104.51,104.76,41324.0
2018-05-02 13:00:00,104.73,104.92,104.14,104.4,29324.0,104.73,104.92,104.14,104.4,29324.0
2018-05-02 13:30:00,104.47,104.64,103.8,104.1,38309.0,104.47,104.64,103.8,104.1,38309.0
2018-05-02 14:00:00,104.03,105.93,104.03,105.31,67156.0,104.03,105.93,104.03,105.31,67156.0
2018-05-02 14:30:00,105.28,105.93,104.82,105.56,49352.0,105.28,105.93,104.82,105.56,49352.0
2018-05-02 15:00:00,105.59,105.84,104.28,104.71,39027.0,105.59,105.84,104.28,104.71,39027.0
2018-05-02 15:30:00,104.69,105.18,104.07,104.32,72653.0,104.69,105.18,104.07,104.32,72653.0
2018-05-03 09:30:00,102.97,105.54,102.54,103.56,37179.0,102.97,105.54,102.54,103.56,37179.0
2018-05-03 10:00:00,103.63,104.07,101.58,101.67,22245.0,103.63,104.07,101.58,101.67,22245.0
2018-05-03 10:30:00,101.85,102.48,101.47,101.57,32434.0,101.85,102.48,101.47,101.57,32434.0
2018-05-03 11:00:00,101.66,102.12,101.37,101.37,22735.0,101.66,102.12,101.37,101.37,22735.0
2018-05-03 11:30:00,101.44,101.85,101.3,101.51,15898.0,101.44,101.85,101.3,101.51,15898.0
2018-05-03 12:00:00,101.5,101.72,100.87,100.87,12148.0,101.5,101.72,100.87,100.87,12148.0
2018-05-03 12:30:00,100.89,101.66,100.86,101.51,11697.0,100.89,101.66,100.86,101.51,11697.0
2018-05-03 13:00:00,101.51,101.57,101.07,101.37,14757.0,101.51,101.57,101.07,101.37,14757.0
2018-05-03 13:30:00,101.16,101.57,100.85,100.93,12427.0,101.16,101.57,100.85,100.93,12427.0
2018-05-03 14:00:00,100.79,102.24,100.76,102.17,16041.0,100.79,102.24,100.76,102.17,16041.0
2018-05-03 14:30:00,102.12,102.25,101.62,101.83,13122.0,102.12,102.25,101.62,101.83,13122.0
2018-05-03 15:00:00,101.83,102.81,101.82,102.63,24163.0,101.83,102.81,101.82,102.63,24163.0
2018-05-03 15:30:00,102.77,103.1,102.14,102.36,80225.0,102.77,103.1,102.14,102.36,80225.0
2018-05-04 09:30:00,102.02,102.14,101.5,101.92,17455.0,102.02,102.14,101.5,101.92,17455.0
2018-05-04 10:00:00,101.88,102.95,101.5,102.76,14811.0,101.88,102.95,101.5,102.76,14811.0
2018-05-04 10:30:00,102.61,102.88,102.23,102.35,10687.0,102.61,102.88,102.23,102.35,10687.0
2018-05-04 11:00:00,102.38,102.51,102.02,102.21,11965.0,102.38,102.51,102.02,102.21,11965.0
2018-05-04 11:30:00,102.37,102.6,102.18,102.45,8798.0,102.37,102.6,102.18,102.45,8798.0
2018-05-04 12:00:00,102.31,102.31,101.18,101.32,41919.0,102.31,102.31,101.18,101.32,41919.0
2018-05-04 12:30:00,101.55,102.23,101.48,102.23,5819.0,101.55,102.23,101.48,102.23,5819.0
2018-05-04 13:00:00,102.11,103.09,102.09,102.61,13377.0,102.11,103.09,102.09,102.61,13377.0
2018-05-04 13:30:00,102.59,102.94,102.56,102.94,7700.0,102.59,102.94,102.56,102.94,7700.0
2018-05-04 14:00:00,102.98,103.53,102.93,103.53,9627.0,102.98,103.53,102.93,103.53,9627.0
2018-05-04 14:30:00,103.57,103.8,103.47,103.52,7690.0,103.57,103.8,103.47,103.52,7690.0
2018-05-04 15:00:00,103.59,103.7,103.09,103.14,11855.0,103.59,103.7,103.09,103.14,11855.0
2018-05-04 15:30:00,103.19,103.4,102.38,103.04,34951.0,103.19,103.4,102.38,103.04,34951.0
2018-05-07 09:30:00,102.99,103.87,101.83,102.07,13250.0,102.99,103.87,101.83,102.07,13250.0
2018-05-07 10:00:00,102.32,103.42,102.28,103.26,19947.0,102.32,103.42,102.28,103.26,19947.0
2018-05-07 10:30:00,103.13,103.91,102.97,103.78,9800.0,103.13,103.91,102.97,103.78,9800.0
2018-05-07 11:00:00,103.78,104.36,103.61,104.36,8230.0,103.78,104.36,103.61,104.36,8230.0
2018-05-07 11:30:00,104.27,104.35,103.22,103.48,13715.0,104.27,104.35,103.22,103.48,13715.0
2018-05-07 12:00:00,103.46,103.46,103.17,103.28,4588.0,103.46,103.46,103.17,103.28,4588.0
2018-05-07 12:30:00,103.21,103.21,102.76,103.11,5050.0,103.21,103.21,102.76,103.11,5050.0
2018-05-07 13:00:00,103.13,103.21,102.76,102.87,6193.0,103.13,103.21,102.76,102.87,6193.0
2018-05-07 13:30:00,102.85,103.14,102.62,102.73,5100.0,102.85,103.14,102.62,102.73,5100.0
2018-05-07 14:00:00,102.64,102.87,102.55,102.6,9850.0,102.64,102.87,102.55,102.6,9850.0
2018-05-07 14:30:00,102.59,102.76,102.18,102.37,30540.0,102.59,102.76,102.18,102.37,30540.0
2018-05-07 15:00:00,102.24,102.24,101.81,102.16,28560.0,102.24,102.24,101.81,102.16,28560.0
2018-05-07 15:30:00,102.16,102.8,101.97,102.46,44775.0,102.16,102.8,101.97,102.46,44775.0
2018-05-08 09:30:00,103.74,103.76,101.51,101.67,56585.0,103.74,103.76,101.51,101.67,56585.0
2018-05-08 10:00:00,101.83,102.42,101.7,102.39,22943.0,101.83,102.42,101.7,102.39,22943.0
2018-05-08 10:30:00,102.39,103.08,102.18,102.87,14851.0,102.39,103.08,102.18,102.87,14851.0
2018-05-08 11:00:00,102.85,102.85,102.5,102.56,8822.0,102.85,102.85,102.5,102.56,8822.0
2018-05-08 11:30:00,102.49,102.49,101.93,102.19,10070.0,102.49,102.49,101.93,102.19,10070.0
2018-05-08 12:00:00,102.17,102.25,101.97,102.09,7243.0,102.17,102.25,101.97,102.09,7243.0
2018-05-08 12:30:00,102.07,102.34,102.07,102.15,6200.0,102.07,102.34,102.07,102.15,6200.0
2018-05-08 13:00:00,102.24,102.45,102.16,102.45,7725.0,102.24,102.45,102.16,102.45,7725.0
2018-05-08 13:30:00,102.42,102.44,102.17,102.17,6017.0,102.42,102.44,102.17,102.17,6017.0
2018-05-08 14:00:00,102.17,102.36,102.0,102.2,8500.0,102.17,102.36,102.0,102.2,8500.0
2018-05-08 14:30:00,102.15,102.25,101.94,102.13,6483.0,102.15,102.25,101.94,102.13,6483.0
2018-05-08 15:00:00,102.13,102.16,101.54,101.54,19268.0,102.13,102.16,101.54,101.54,19268.0
2018-05-08 15:30:00,101.5,102.14,101.46,101.92,54880.0,101.5,102.14,101.46,101.92,54880.0
2018-05-09 09:30:00,102.24,102.29,101.05,101.6,32354.0,102.24,102.29,101.05,101.6,32354.0
2018-05-09 10:00:00,101.6,103.12,101.6,102.28,22367.0,101.6,103.12,101.6,102.28,22367.0
2018-05-09 10:30:00,102.07,102.5,101.63,101.83,18075.0,102.07,102.5,101.63,101.83,18075.0
2018-05-09 11:00:00,101.84,102.07,101.68,102.04,21302.0,101.84,102.07,101.68,102.04,21302.0
2018-05-09 11:30:00,101.98,102.21,101.94,102.21,13240.0,101.98,102.21,101.94,102.21,13240.0
2018-05-09 12:00:00,102.17,102.21,101.89,102.14,10645.0,102.17,102.21,101.89,102.14,10645.0
2018-05-09 12:30:00,102.06,102.83,101.91,102.49,14635.0,102.06,102.83,101.91,102.49,14635.0
2018-05-09 13:00:00,102.68,103.06,102.5,102.66,13590.0,102.68,103.06,102.5,102.66,13590.0
2018-05-09 13:30:00,102.6,103.31,102.52,103.27,14385.0,102.6,103.31,102.52,103.27,14385.0
2018-05-09 14:00:00,103.28,103.57,102.86,102.86,23512.0,103.28,103.57,102.86,102.86,23512.0
2018-05-09 14:30:00,103.0,103.41,102.92,103.2,12630.0,103.0,103.41,102.92,103.2,12630.0
2018-05-09 15:00:00,103.24,103.94,102.92,103.6,25076.0,103.24,103.94,102.92,103.6,25076.0
2018-05-09 15:30:00,103.58,103.66,103.22,103.43,38393.0,103.58,103.66,103.22,103.43,38393.0
2018-05-10 09:30:00,102.87,103.28,102.28,103.12,40962.0,102.87,103.28,102.28,103.12,40962.0
2018-05-10 10:00:00,103.25,103.25,102.16,102.29,8855.0,103.25,103.25,102.16,102.29,8855.0
2018-05-10 10:30:00,102.3,102.74,101.77,101.81,8975.0,102.3,102.74,101.77,101.81,8975.0
2018-05-10 11:00:00,101.9,102.03,101.6,101.86,16460.0,101.9,102.03,101.6,101.86,16460.0
2018-05-10 11:30:00,101.86,102.03,101.65,102.03,6805.0,101.86,102.03,101.65,102.03,6805.0
2018-05-10 12:00:00,102.09,102.48,101.99,102.3,10591.0,102.09,102.48,101.99,102.3,10591.0
2018-05-10 12:30:00,102.45,102.56,102.29,102.41,7000.0,102.45,102.56,102.29,102.41,7000.0
2018-05-10 13:00:00,102.46,102.57,101.93,101.93,5023.0,102.46,102.57,101.93,101.93,5023.0
2018-05-10 13:30:00,102.01,102.04,100.96,101.01,21239.0,102.01,102.04,100.96,101.01,21239.0
2018-05-10 14:00:00,101.0,101.19,100.76,101.02,20922.0,101.0,101.19,100.76,101.02,20922.0
2018-05-10 14:30:00,101.11,101.25,100.64,100.69,14194.0,101.11,101.25,100.64,100.69,14194.0
2018-05-10 15:00:00,100.73,101.07,100.68,101.04,21736.0,100.73,101.07,100.68,101.04,21736.0
2018-05-10 15:30:00,101.04,101.44,100.83,101.19,42915.0,101.04,101.44,100.83,101.19,42915.0
2018-05-11 09:30:00,101.63,103.5,101.18,103.47,27689.0,101.63,103.5,101.18,103.47,27689.0
2018-05-11 10:00:00,103.36,103.38,101.96,101.96,12211.0,103.36,103.38,101.96,101.96,12211.0
2018-05-11 10:30:00,102.01,102.12,101.46,101.53,8352.0,102.01,102.12,101.46,101.53,8352.0
2018-05-11 11:00:00,101.43,101.84,101.22,101.57,19635.0,101.43,101.84,101.22,101.57,19635.0
2018-05-11 11:30:00,101.48,101.92,101.36,101.74,21702.0,101.48,101.92,101.36,101.74,21702.0
2018-05-11 12:00:00,101.74,101.83,101.27,101.41,13414.0,101.74,101.83,101.27,101.41,13414.0
2018-05-11 12:30:00,101.52,101.62,100.93,101.24,14393.0,101.52,101.62,100.93,101.24,14393.0
2018-05-11 13:00:00,101.32,101.88,101.31,101.4,15658.0,101.32,101.88,101.31,101.4,15658.0
2018-05-11 13:30:00,101.59,101.59,100.83,101.04,10276.0,101.59,101.59,100.83,101.04,10276.0
2018-05-11 14:00:00,101.08,102.0,100.57,101.91,19684.0,101.08,102.0,100.57,101.91,19684.0
2018-05-11 14:30:00,101.91,102.75,101.82,102.75,17700.0,101.91,102.75,101.82,102.75,17700.0
2018-05-11 15:00:00,102.75,103.35,102.68,103.29,18959.0,102.75,103.35,102.68,103.29,18959.0
2018-05-11 15:30:00,103.31,103.39,102.65,102.9,55832.0,103.31,103.39,102.65,102.9,55832.0
2018-05-14 09:30:00,103.32,105.7,103.32,105.28,23092.0,103.32,105.7,103.32,105.28,23092.0
2018-05-14 10:00:00,105.25,105.67,104.92,105.43,9112.0,105.25,105.67,104.92,105.43,9112.0
2018-05-14 10:30:00,105.44,105.83,105.3,105.51,7703.0,105.44,105.83,105.3,105.51,7703.0
2018-05-14 11:00:00,105.45,105.5,105.13,105.14,7529.0,105.45,105.5,105.13,105.14,7529.0
2018-05-14 11:30:00,105.05,105.54,104.92,105.13,13697.0,105.05,105.54,104.92,105.13,13697.0
2018-05-14 12:00:00,105.23,105.75,105.06,105.7,11143.0,105.23,105.75,105.06,105.7,11143.0
2018-05-14 12:30:00,105.84,106.0,105.15,105.25,13200.0,105.84,106.0,105.15,105.25,13200.0
2018-05-14 13:00:00,105.21,105.47,105.01,105.36,11031.0,105.21,105.47,105.01,105.36,11031.0
2018-05-14 13:30:00,105.58,106.16,105.58,105.97,8400.0,105.58,106.16,105.58,105.97,8400.0
2018-05-14 14:00:00,105.97,106.11,105.24,105.44,11436.0,105.97,106.11,105.24,105.44,11436.0
2018-05-14 14:30:00,105.38,106.08,105.33,106.08,13769.0,105.38,106.08,105.33,106.08,13769.0
2018-05-14 15:00:00,106.07,106.42,105.94,106.29,20297.0,106.07,106.42,105.94,106.29,20297.0
2018-05-14 15:30:00,106.28,106.72,106.22,106.54,50357.0,106.28,106.72,106.22,106.54,50357.0
2018-05-15 09:30:00,105.6,107.79,105.01,107.1,34174.0,105.6,107.79,105.01,107.1,34174.0
2018-05-15 10:00:00,106.94,107.99,106.94,107.78,11428.0,106.94,107.99,106.94,107.78,11428.0
2018-05-15 10:30:00,107.7,108.11,106.82,107.13,17737.0,107.7,108.11,106.82,107.13,17737.0
2018-05-15 11:00:00,107.08,107.32,106.9,107.13,9685.0,107.08,107.32,106.9,107.13,9685.0
2018-05-15 11:30:00,107.12,107.58,107.06,107.42,16761.0,107.12,107.58,107.06,107.42,16761.0
2018-05-15 12:00:00,107.46,107.73,107.27,107.66,13622.0,107.46,107.73,107.27,107.66,13622.0
2018-05-15 12:30:00,107.71,107.89,107.6,107.72,16220.0,107.71,107.89,107.6,107.72,16220.0
2018-05-15 13:00:00,107.82,107.85,107.32,107.42,16349.0,107.82,107.85,107.32,107.42,16349.0
2018-05-15 13:30:00,107.37,107.76,107.34,107.59,26293.0,107.37,107.76,107.34,107.59,26293.0
2018-05-15 14:00:00,107.64,108.03,107.51,107.97,23226.0,107.64,108.03,107.51,107.97,23226.0
2018-05-15 14:30:00,108.02,108.06,107.58,107.67,26473.0,108.02,108.06,107.58,107.67,26473.0
2018-05-15 15:00:00,107.61,107.64,106.88,106.96,16154.0,107.61,107.64,106.88,106.96,16154.0
2018-05-15 15:30:00,106.84,107.28,106.79,107.06,43625.0,106.84,107.28,106.79,107.06,43625.0
2018-05-16 09:30:00,107.4,108.11,106.11,107.64,6016.0,107.4,108.11,106.11,107.64,6016.0
2018-05-16 10:00:00,107.99,108.55,107.52,108.55,14498.0,107.99,108.55,107.52,108.55,14498.0
2018-05-16 10:30:00,108.52,109.58,108.52,108.65,20976.0,108.52,109.58,108.52,108.65,20976.0
2018-05-16 11:00:00,108.62,108.84,108.44,108.74,8176.0,108.62,108.84,108.44,108.74,8176.0
2018-05-16 11:30:00,108.69,109.3,108.45,108.98,16248.0,108.69,109.3,108.45,108.98,16248.0
2018-05-16 12:00:00,109.06,109.38,108.87,109.23,8894.0,109.06,109.38,108.87,109.23,8894.0
2018-05-16 12:30:00,109.06,109.55,108.97,109.08,8940.0,109.06,109.55,108.97,109.08,8940.0
2018-05-16 13:00:00,108.91,109.23,108.87,109.22,8709.0,108.91,109.23,108.87,109.22,8709.0
2018-05-16 13:30:00,109.09,109.65,108.93,109.61,10922.0,109.09,109.65,108.93,109.61,10922.0
2018-05-16 14:00:00,109.67,109.97,109.46,109.96,17791.0,109.67,109.97,109.46,109.96,17791.0
2018-05-16 14:30:00,109.84,110.05,109.49,109.59,10227.0,109.84,110.05,109.49,109.59,10227.0
2018-05-16 15:00:00,109.51,109.52,109.22,109.37,15068.0,109.51,109.52,109.22,109.37,15068.0
2018-05-16 15:30:00,109.26,109.31,108.68,108.92,38016.0,109.26,109.31,108.68,108.92,38016.0
2018-05-17 09:30:00,108.44,108.8,107.47,108.54,13165.0,108.44,108.8,107.47,108.54,13165.0
2018-05-17 10:00:00,108.5,108.59,107.97,108.33,13563.0,108.5,108.59,107.97,108.33,13563.0
2018-05-17 10:30:00,108.24,108.54,108.07,108.44,15860.0,108.24,108.54,108.07,108.44,15860.0
2018-05-17 11:00:00,108.5,108.62,108.17,108.37,17727.0,108.5,108.62,108.17,108.37,17727.0
2018-05-17 11:30:00,108.3,108.52,108.29,108.31,6604.0,108.3,108.52,108.29,108.31,6604.0
2018-05-17 12:00:00,108.36,108.43,107.98,108.25,13515.0,108.36,108.43,107.98,108.25,13515.0
2018-05-17 12:30:00,108.27,108.4,107.95,108.32,15356.0,108.27,108.4,107.95,108.32,15356.0
2018-05-17 13:00:00,108.32,108.58,108.28,108.33,14212.0,108.32,108.58,108.28,108.33,14212.0
2018-05-17 13:30:00,108.41,108.47,107.97,107.97,7693.0,108.41,108.47,107.97,107.97,7693.0
2018-05-17 14:00:00,107.97,108.53,107.91,108.47,7746.0,107.97,108.53,107.91,108.47,7746.0
2018-05-17 14:30:00,108.44,108.44,107.92,108.06,11817.0,108.44,108.44,107.92,108.06,11817.0
2018-05-17 15:00:00,108.06,108.38,107.91,107.95,25442.0,108.06,108.38,107.91,107.95,25442.0
2018-05-17 15:30:00,107.89,108.11,107.33,107.69,72266.0,107.89,108.11,107.33,107.69,72266.0
2018-05-18 09:30:00,107.67,107.79,106.35,107.03,47647.0,107.67,107.79,106.35,107.03,47647.0
2018-05-18 10:00:00,107.1,107.34,106.28,106.7,6347.0,107.1,107.34,106.28,106.7,6347.0
2018-05-18 10:30:00,106.74,107.79,106.53,107.77,10500.0,106.74,107.79,106.53,107.77,10500.0
2018-05-18 11:00:00,107.78,108.19,107.74,108.07,8495.0,107.78,108.19,107.74,108.07,8495.0
2018-05-18 11:30:00,108.07,108.42,108.02,108.17,10367.0,108.07,108.42,108.02,108.17,10367.0
2018-05-18 12:00:00,108.22,108.22,107.57,108.04,10659.0,108.22,108.22,107.57,108.04,10659.0
2018-05-18 12:30:00,108.06,108.13,107.72,107.72,14682.0,108.06,108.13,107.72,107.72,14682.0
2018-05-18 13:00:00,107.69,107.81,107.6,107.67,5600.0,107.69,107.81,107.6,107.67,5600.0
2018-05-18 13:30:00,107.75,107.75,107.45,107.52,8520.0,107.75,107.75,107.45,107.52,8520.0
2018-05-18 14:00:00,107.44,107.6,106.92,107.14,22759.0,107.44,107.6,106.92,107.14,22759.0
2018-05-18 14:30:00,107.07,107.28,106.92,106.96,10773.0,107.07,107.28,106.92,106.96,10773.0
2018-05-18 15:00:00,106.98,107.01,106.5,106.51,19810.0,106.98,107.01,106.5,106.51,19810.0
2018-05-18 15:30:00,106.61,106.91,106.11,106.26,60662.0,106.61,106.91,106.11,106.26,60662.0
2018-05-21 09:30:00,106.83,106.94,105.13,105.99,38899.0,106.83,106.94,105.13,105.99,38899.0
2018-05-21 10:00:00,105.96,106.77,105.63,106.25,13213.0,105.96,106.77,105.63,106.25,13213.0
2018-05-21 10:30:00,106.3,106.3,105.52,105.84,13272.0,106.3,106.3,105.52,105.84,13272.0
2018-05-21 11:00:00,105.9,106.14,105.05,105.29,19433.0,105.9,106.14,105.05,105.29,19433.0
2018-05-21 11:30:00,105.31,105.43,104.61,105.43,7852.0,105.31,105.43,104.61,105.43,7852.0
2018-05-21 12:00:00,105.41,105.56,105.11,105.11,11485.0,105.41,105.56,105.11,105.11,11485.0
2018-05-21 12:30:00,105.22,105.33,104.57,104.95,8669.0,105.22,105.33,104.57,104.95,8669.0
2018-05-21 13:00:00,104.95,105.35,104.92,105.05,17272.0,104.95,105.35,104.92,105.05,17272.0
2018-05-21 13:30:00,105.09,105.14,104.54,104.6,12459.0,105.09,105.14,104.54,104.6,12459.0
2018-05-21 14:00:00,104.54,104.6,104.22,104.28,11449.0,104.54,104.6,104.22,104.28,11449.0
2018-05-21 14:30:00,104.23,104.39,104.13,104.17,10700.0,104.23,104.39,104.13,104.17,10700.0
2018-05-21 15:00:00,104.14,104.32,104.03,104.14,11844.0,104.14,104.32,104.03,104.14,11844.0
2018-05-21 15:30:00,104.17,104.35,104.0,104.12,32056.0,104.17,104.35,104.0,104.12,32056.0
2018-05-22 09:30:00,104.09,105.23,104.09,104.46,13208.0,104.09,105.23,104.09,104.46,13208.0
2018-05-22 10:00:00,104.47,104.94,104.47,104.71,5590.0,104.47,104.94,104.47,104.71,5590.0
2018-05-22 10:30:00,104.75,105.86,104.69,105.64,13895.0,104.75,105.86,104.69,105.64,13895.0
2018-05-22 11:00:00,105.7,106.3,105.69,106.3,4045.0,105.7,106.3,105.69,106.3,4045.0
2018-05-22 11:30:00,106.26,106.63,106.15,106.63,7526.0,106.26,106.63,106.15,106.63,7526.0
2018-05-22 12:00:00,106.65,106.65,105.55,105.55,5798.0,106.65,106.65,105.55,105.55,5798.0
2018-05-22 12:30:00,105.84,106.01,105.77,105.89,3209.0,105.84,106.01,105.77,105.89,3209.0
2018-05-22 13:00:00,105.83,106.07,105.79,106.0,15303.0,105.83,106.07,105.79,106.0,15303.0
2018-05-22 13:30:00,106.07,106.1,105.79,105.96,9176.0,106.07,106.1,105.79,105.96,9176.0
2018-05-22 14:00:00,105.87,106.01,105.79,105.84,6642.0,105.87,106.01,105.79,105.84,6642.0
2018-05-22 14:30:00,105.94,105.94,105.28,105.3,5002.0,105.94,105.94,105.28,105.3,5002.0
2018-05-22 15:00:00,105.44,105.51,105.26,105.38,8243.0,105.44,105.51,105.26,105.38,8243.0
2018-05-22 15:30:00,105.3,105.31,104.87,105.12,18059.0,105.3,105.31,104.87,105.12,18059.0
2018-05-23 09:30:00,104.35,106.19,103.97,104.92,22997.0,104.35,106.19,103.97,104.92,22997.0
2018-05-23 10:00:00,105.0,105.75,104.76,105.75,10212.0,105.0,105.75,104.76,105.75,10212.0
2018-05-23 10:30:00,105.7,106.22,105.67,106.12,9691.0,105.7,106.22,105.67,106.12,9691.0
2018-05-23 11:00:00,106.25,106.46,106.04,106.04,19969.0,106.25,106.46,106.04,106.04,19969.0
2018-05-23 11:30:00,106.04,106.61,105.74,106.09,12313.0,106.04,106.61,105.74,106.09,12313.0
2018-05-23 12:00:00,106.1,106.36,105.99,106.16,9000.0,106.1,106.36,105.99,106.16,9000.0
2018-05-23 12:30:00,105.99,106.15,105.86,106.02,3938.0,105.99,106.15,105.86,106.02,3938.0
2018-05-23 13:00:00,105.99,105.99,105.32,105.45,5874.0,105.99,105.99,105.32,105.45,5874.0
2018-05-23 13:30:00,105.32,105.67,105.32,105.67,3200.0,105.32,105.67,105.32,105.67,3200.0
2018-05-23 14:00:00,105.59,106.12,105.58,105.74,9168.0,105.59,106.12,105.58,105.74,9168.0
2018-05-23 14:30:00,105.88,105.88,105.6,105.71,5248.0,105.88,105.88,105.6,105.71,5248.0
2018-05-23 15:00:00,105.7,105.71,105.32,105.5,4317.0,105.7,105.71,105.32,105.5,4317.0
2018-05-23 15:30:00,105.41,105.64,105.35,105.55,32020.0,105.41,105.64,105.35,105.55,32020.0
2018-05-24 09:30:00,105.58,107.34,105.58,106.01,23283.0,105.58,107.34,105.58,106.01,23283.0
2018-05-24 10:00:00,106.0,106.02,105.51,105.51,5417.0,106.0,106.02,105.51,105.51,5417.0
2018-05-24 10:30:00,105.26,105.36,104.72,104.94,7121.0,105.26,105.36,104.72,104.94,7121.0
2018-05-24 11:00:00,104.8,105.13,104.7,104.81,8202.0,104.8,105.13,104.7,104.81,8202.0
2018-05-24 11:30:00,104.91,105.25,104.75,105.0,7723.0,104.91,105.25,104.75,105.0,7723.0
2018-05-24 12:00:00,105.05,105.16,104.78,104.79,4712.0,105.05,105.16,104.78,104.79,4712.0
2018-05-24 12:30:00,104.67,104.73,104.3,104.56,7603.0,104.67,104.73,104.3,104.56,7603.0
2018-05-24 13:00:00,104.71,104.95,104.61,104.95,4495.0,104.71,104.95,104.61,104.95,4495.0
2018-05-24 13:30:00,104.81,104.91,104.67,104.69,4135.0,104.81,104.91,104.67,104.69,4135.0
2018-05-24 14:00:00,104.69,104.86,104.57,104.85,5771.0,104.69,104.86,104.57,104.85,5771.0
2018-05-24 14:30:00,104.76,104.79,104.42,104.54,4508.0,104.76,104.79,104.42,104.54,4508.0
2018-05-24 15:00:00,104.44,105.01,104.37,104.96,9080.0,104.44,105.01,104.37,104.96,9080.0
2018-05-24 15:30:00,104.86,105.11,104.59,104.74,34713.0,104.86,105.11,104.59,104.74,34713.0
2018-05-25 09:30:00,104.82,107.24,104.82,105.21,27810.0,104.82,107.24,104.82,105.21,27810.0
2018-05-25 10:00:00,105.2,105.21,104.37,104.84,11747.0,105.2,105.21,104.37,104.84,11747.0
2018-05-25 10:30:00,104.98,105.03,104.53,104.77,16702.0,104.98,105.03,104.53,104.77,16702.0
2018-05-25 11:00:00,104.82,104.83,104.26,104.39,14341.0,104.82,104.83,104.26,104.39,14341.0
2018-05-25 11:30:00,104.48,104.5,104.24,104.42,3344.0,104.48,104.5,104.24,104.42,3344.0
2018-05-25 12:00:00,104.48,104.74,104.36,104.71,5100.0,104.48,104.74,104.36,104.71,5100.0
2018-05-25 12:30:00,104.76,104.86,104.67,104.69,3500.0,104.76,104.86,104.67,104.69,3500.0
2018-05-25 13:00:00,104.7,104.7,104.34,104.35,6920.0,104.7,104.7,104.34,104.35,6920.0
2018-05-25 13:30:00,104.36,104.47,104.0,104.13,7854.0,104.36,104.47,104.0,104.13,7854.0
2018-05-25 14:00:00,104.21,104.27,103.87,103.93,10510.0,104.21,104.27,103.87,103.93,10510.0
2018-05-25 14:30:00,103.99,104.07,103.87,104.0,4489.0,103.99,104.07,103.87,104.0,4489.0
2018-05-25 15:00:00,103.98,104.36,103.97,104.26,6228.0,103.98,104.36,103.97,104.26,6228.0
2018-05-25 15:30:00,104.26,104.33,103.57,103.58,33051.0,104.26,104.33,103.57,103.58,33051.0
2018-05-29 09:30:00,103.14,104.37,102.7,104.06,32872.0,103.14,104.37,102.7,104.06,32872.0
2018-05-29 10:00:00,104.1,104.73,104.1,104.69,9950.0,104.1,104.73,104.1,104.69,9950.0
2018-05-29 10:30:00,104.68,104.73,104.21,104.73,14209.0,104.68,104.73,104.21,104.73,14209.0
2018-05-29 11:00:00,104.72,105.39,104.41,105.38,10554.0,104.72,105.39,104.41,105.38,10554.0
2018-05-29 11:30:00,105.36,105.46,104.13,104.55,7212.0,105.36,105.46,104.13,104.55,7212.0
2018-05-29 12:00:00,104.29,104.54,104.01,104.27,10655.0,104.29,104.54,104.01,104.27,10655.0
2018-05-29 12:30:00,104.39,104.99,104.22,104.7,7097.0,104.39,104.99,104.22,104.7,7097.0
2018-05-29 13:00:00,104.84,104.96,104.57,104.81,7124.0,104.84,104.96,104.57,104.81,7124.0
2018-05-29 13:30:00,104.61,104.9,104.12,104.45,6833.0,104.61,104.9,104.12,104.45,6833.0
2018-05-29 14:00:00,104.42,104.72,104.19,104.52,10601.0,104.42,104.72,104.19,104.52,10601.0
2018-05-29 14:30:00,104.47,105.14,104.42,104.53,11027.0,104.47,105.14,104.42,104.53,11027.0
2018-05-29 15:00:00,104.5,105.1,104.29,104.84,10271.0,104.5,105.1,104.29,104.84,10271.0
2018-05-29 15:30:00,104.99,105.67,104.77,105.24,30907.0,104.99,105.67,104.77,105.24,30907.0
2018-05-30 09:30:00,105.25,106.88,105.19,106.88,23989.0,105.25,106.88,105.19,106.88,23989.0
2018-05-30 10:00:00,106.9,107.49,106.75,107.02,17932.0,106.9,107.49,106.75,107.02,17932.0
2018-05-30 10:30:00,107.06,107.63,107.06,107.56,15147.0,107.06,107.63,107.06,107.56,15147.0
2018-05-30 11:00:00,107.67,107.67,107.35,107.43,11470.0,107.67,107.67,107.35,107.43,11470.0
2018-05-30 11:30:00,107.43,107.63,107.07,107.4,28797.0,107.43,107.63,107.07,107.4,28797.0
2018-05-30 12:00:00,107.43,107.74,107.43,107.63,6400.0,107.43,107.74,107.43,107.63,6400.0
2018-05-30 12:30:00,107.74,108.13,107.58,108.02,10120.0,107.74,108.13,107.58,108.02,10120.0
2018-05-30 13:00:00,107.99,108.38,107.75,108.05,13057.0,107.99,108.38,107.75,108.05,13057.0
2018-05-30 13:30:00,108.12,108.23,107.91,107.96,11578.0,108.12,108.23,107.91,107.96,11578.0
2018-05-30 14:00:00,108.04,108.41,107.97,108.33,17850.0,108.04,108.41,107.97,108.33,17850.0
2018-05-30 14:30:00,108.31,108.72,108.31,108.6,12783.0,108.31,108.72,108.31,108.6,12783.0
2018-05-30 15:00:00,108.63,108.64,107.92,107.98,22641.0,108.63,108.64,107.92,107.98,22641.0
2018-05-30 15:30:00,107.97,108.39,107.91,108.36,64096.0,107.97,108.39,107.91,108.36,64096.0
2018-05-31 09:30:00,107.85,107.85,106.05,107.34,21745.0,107.85,107.85,106.05,107.34,21745.0
2018-05-31 10:00:00,107.08,107.09,106.21,106.37,10051.0,107.08,107.09,106.21,106.37,10051.0
2018-05-31 10:30:00,106.37,106.45,105.64,106.08,18008.0,106.37,106.45,105.64,106.08,18008.0
2018-05-31 11:00:00,105.95,106.55,105.95,106.15,17600.0,105.95,106.55,105.95,106.15,17600.0
2018-05-31 11:30:00,106.18,106.71,106.15,106.39,19660.0,106.18,106.71,106.15,106.39,19660.0
2018-05-31 12:00:00,106.47,106.75,106.35,106.5,10608.0,106.47,106.75,106.35,106.5,10608.0
2018-05-31 12:30:00,106.52,106.55,106.38,106.43,12700.0,106.52,106.55,106.38,106.43,12700.0
2018-05-31 13:00:00,106.44,106.6,106.4,106.47,7039.0,106.44,106.6,106.4,106.47,7039.0
2018-05-31 13:30:00,106.56,106.56,106.25,106.36,13908.0,106.56,106.56,106.25,106.36,13908.0
2018-05-31 14:00:00,106.31,106.69,106.17,106.43,13602.0,106.31,106.69,106.17,106.43,13602.0
2018-05-31 14:30:00,106.48,106.63,106.32,106.52,14680.0,106.48,106.63,106.32,106.52,14680.0
2018-05-31 15:00:00,106.56,107.15,106.53,106.84,19634.0,106.56,107.15,106.53,106.84,19634.0
2018-05-31 15:30:00,106.78,106.97,106.45,106.59,33781.0,106.78,106.97,106.45,106.59,33781.0
2018-06-01 09:30:00,107.36,108.18,106.84,108.0,13409.0,107.36,108.18,106.84,108.0,13409.0
2018-06-01 10:00:00,108.0,108.26,107.89,108.08,16988.0,108.0,108.26,107.89,108.08,16988.0
2018-06-01 10:30:00,108.04,108.32,107.88,108.17,70140.0,108.04,108.32,107.88,108.17,70140.0
2018-06-01 11:00:00,108.17,108.34,107.96,108.0,23975.0,108.17,108.34,107.96,108.0,23975.0
2018-06-01 11:30:00,108.0,108.15,107.06,107.21,16995.0,108.0,108.15,107.06,107.21,16995.0
2018-06-01 12:00:00,107.21,107.21,106.78,106.97,8060.0,107.21,107.21,106.78,106.97,8060.0
2018-06-01 12:30:00,106.99,107.39,106.82,107.31,6728.0,106.99,107.39,106.82,107.31,6728.0
2018-06-01 13:00:00,107.35,107.54,107.14,107.15,3800.0,107.35,107.54,107.14,107.15,3800.0
2018-06-01 13:30:00,107.14,107.28,106.7,106.79,28700.0,107.14,107.28,106.7,106.79,28700.0
2018-06-01 14:00:00,106.84,106.9,106.56,106.63,8200.0,106.84,106.9,106.56,106.63,8200.0
2018-06-01 14:30:00,106.68,106.85,106.27,106.29,6350.0,106.68,106.85,106.27,106.29,6350.0
2018-06-01 15:00:00,106.29,106.81,106.28,106.77,15640.0,106.29,106.81,106.28,106.77,15640.0
2018-06-01 15:30:00,106.76,107.06,106.65,107.0,44424.0,106.76,107.06,106.65,107.0,44424.0
2018-06-04 09:30:00,107.63,110.0,107.28,109.24,41656.0,107.63,110.0,107.28,109.24,41656.0
2018-06-04 10:00:00,109.23,109.57,108.21,109.0,19790.0,109.23,109.57,108.21,109.0,19790.0
2018-06-04 10:30:00,108.81,108.81,108.16,108.27,12332.0,108.81,108.81,108.16,108.27,12332.0
2018-06-04 11:00:00,108.34,109.29,108.25,108.92,7521.0,108.34,109.29,108.25,108.92,7521.0
2018-06-04 11:30:00,108.99,109.35,108.99,109.31,6476.0,108.99,109.35,108.99,109.31,6476.0
2018-06-04 12:00:00,109.25,109.66,109.16,109.52,19000.0,109.25,109.66,109.16,109.52,19000.0
2018-06-04 12:30:00,109.46,109.46,109.08,109.39,7700.0,109.46,109.46,109.08,109.39,7700.0
2018-06-04 13:00:00,109.38,109.68,109.23,109.52,24127.0,109.38,109.68,109.23,109.52,24127.0
2018-06-04 13:30:00,109.4,109.63,109.27,109.63,3050.0,109.4,109.63,109.27,109.63,3050.0
2018-06-04 14:00:00,109.69,109.78,109.56,109.61,9384.0,109.69,109.78,109.56,109.61,9384.0
2018-06-04 14:30:00,109.64,109.64,109.33,109.62,6300.0,109.64,109.64,109.33,109.62,6300.0
2018-06-04 15:00:00,109.69,109.96,109.53,109.96,10297.0,109.69,109.96,109.53,109.96,10297.0
2018-06-04 15:30:00,109.94,110.1,109.44,109.94,32632.0,109.94,110.1,109.44,109.94,32632.0
2018-06-05 09:30:00,110.05,110.73,108.93,109.9,33757.0,110.05,110.73,108.93,109.9,33757.0
2018-06-05 10:00:00,110.14,110.17,109.42,109.54,5201.0,110.14,110.17,109.42,109.54,5201.0
2018-06-05 10:30:00,109.54,109.84,109.42,109.66,12390.0,109.54,109.84,109.42,109.66,12390.0
2018-06-05 11:00:00,109.72,109.8,108.81,108.91,7300.0,109.72,109.8,108.81,108.91,7300.0
2018-06-05 11:30:00,109.03,109.13,108.81,108.99,5914.0,109.03,109.13,108.81,108.99,5914.0
2018-06-05 12:00:00,108.89,109.09,108.6,108.67,8719.0,108.89,109.09,108.6,108.67,8719.0
2018-06-05 12:30:00,108.75,109.05,108.73,108.73,6800.0,108.75,109.05,108.73,108.73,6800.0
2018-06-05 13:00:00,108.84,110.31,108.81,108.94,9200.0,108.84,110.31,108.81,108.94,9200.0
2018-06-05 13:30:00,108.96,108.98,108.55,108.67,6300.0,108.96,108.98,108.55,108.67,6300.0
2018-06-05 14:00:00,108.67,109.01,108.67,109.01,3217.0,108.67,109.01,108.67,109.01,3217.0
2018-06-05 14:30:00,108.89,108.89,108.44,108.55,8018.0,108.89,108.89,108.44,108.55,8018.0
2018-06-05 15:00:00,108.64,108.64,108.04,108.04,10791.0,108.64,108.64,108.04,108.04,10791.0
2018-06-05 15:30:00,108.02,108.52,108.02,108.52,24026.0,108.02,108.52,108.02,108.52,24026.0
2018-06-06 09:30:00,108.56,109.2,108.18,108.33,15203.0,108.56,109.2,108.18,108.33,15203.0
2018-06-06 10:00:00,108.22,109.27,107.8,109.24,11298.0,108.22,109.27,107.8,109.24,11298.0
2018-06-06 10:30:00,109.19,109.42,109.04,109.27,6283.0,109.19,109.42,109.04,109.27,6283.0
2018-06-06 11:00:00,109.28,109.3,108.88,109.03,5522.0,109.28,109.3,108.88,109.03,5522.0
2018-06-06 11:30:00,108.83,108.89,108.47,108.89,7223.0,108.83,108.89,108.47,108.89,7223.0
2018-06-06 12:00:00,108.92,108.99,108.54,108.54,6767.0,108.92,108.99,108.54,108.54,6767.0
2018-06-06 12:30:00,108.69,109.0,108.69,108.98,12591.0,108.69,109.0,108.69,108.98,12591.0
2018-06-06 13:00:00,109.0,109.3,108.89,109.22,41803.0,109.0,109.3,108.89,109.22,41803.0
2018-06-06 13:30:00,109.26,109.72,109.23,109.72,5506.0,109.26,109.72,109.23,109.72,5506.0
2018-06-06 14:00:00,109.73,111.0,109.71,110.97,19600.0,109.73,111.0,109.71,110.97,19600.0
2018-06-06 14:30:00,110.98,111.59,110.85,111.01,20072.0,110.98,111.59,110.85,111.01,20072.0
2018-06-06 15:00:00,111.07,111.17,110.79,110.89,17193.0,111.07,111.17,110.79,110.89,17193.0
2018-06-06 15:30:00,110.96,110.99,110.31,110.68,30283.0,110.96,110.99,110.31,110.68,30283.0
2018-06-07 09:30:00,111.04,111.72,110.66,111.08,24606.0,111.04,111.72,110.66,111.08,24606.0
2018-06-07 10:00:00,111.09,111.31,110.03,110.77,10726.0,111.09,111.31,110.03,110.77,10726.0
2018-06-07 10:30:00,110.8,112.11,110.77,111.56,15714.0,110.8,112.11,110.77,111.56,15714.0
2018-06-07 11:00:00,111.41,111.67,111.12,111.38,5394.0,111.41,111.67,111.12,111.38,5394.0
2018-06-07 11:30:00,111.4,111.45,111.08,111.25,3120.0,111.4,111.45,111.08,111.25,3120.0
2018-06-07 12:00:00,111.29,111.32,111.07,111.15,5545.0,111.29,111.32,111.07,111.15,5545.0
2018-06-07 12:30:00,111.21,111.26,111.01,111.13,4128.0,111.21,111.26,111.01,111.13,4128.0
2018-06-07 13:00:00,111.13,111.26,110.88,111.02,5513.0,111.13,111.26,110.88,111.02,5513.0
2018-06-07 13:30:00,111.06,111.16,110.45,110.45,5079.0,111.06,111.16,110.45,110.45,5079.0
2018-06-07 14:00:00,110.63,111.02,110.36,111.02,4380.0,110.63,111.02,110.36,111.02,4380.0
2018-06-07 14:30:00,111.02,111.34,110.89,111.19,4571.0,111.02,111.34,110.89,111.19,4571.0
2018-06-07 15:00:00,111.12,111.21,110.63,111.0,5757.0,111.12,111.21,110.63,111.0,5757.0
2018-06-07 15:30:00,110.92,111.4,110.75,110.86,27019.0,110.92,111.4,110.75,110.86,27019.0
2018-06-08 09:30:00,110.45,111.48,109.95,111.08,18520.0,110.45,111.48,109.95,111.08,18520.0
2018-06-08 10:00:00,111.19,111.5,111.09,111.39,7162.0,111.19,111.5,111.09,111.39,7162.0
2018-06-08 10:30:00,111.36,111.81,111.23,111.8,4766.0,111.36,111.81,111.23,111.8,4766.0
2018-06-08 11:00:00,111.68,111.77,111.26,111.26,3578.0,111.68,111.77,111.26,111.26,3578.0
2018-06-08 11:30:00,111.28,111.37,111.02,111.29,4400.0,111.28,111.37,111.02,111.29,4400.0
2018-06-08 12:00:00,111.29,112.0,111.2,112.0,4839.0,111.29,112.0,111.2,112.0,4839.0
2018-06-08 12:30:00,111.91,111.98,111.62,111.62,4795.0,111.91,111.98,111.62,111.62,4795.0
2018-06-08 13:00:00,111.53,111.69,111.31,111.64,2848.0,111.53,111.69,111.31,111.64,2848.0
2018-06-08 13:30:00,111.63,111.76,111.47,111.68,5251.0,111.63,111.76,111.47,111.68,5251.0
2018-06-08 14:00:00,111.59,112.01,111.55,112.01,4486.0,111.59,112.01,111.55,112.01,4486.0
2018-06-08 14:30:00,112.0,112.0,111.5,111.65,6100.0,112.0,112.0,111.5,111.65,6100.0
2018-06-08 15:00:00,111.67,111.8,111.42,111.74,4181.0,111.67,111.8,111.42,111.74,4181.0
2018-06-08 15:30:00,111.82,111.98,111.65,111.87,17517.0,111.82,111.98,111.65,111.87,17517.0
2018-06-11 09:30:00,112.1,113.11,112.0,112.33,14655.0,112.1,113.11,112.0,112.33,14655.0
2018-06-11 10:00:00,112.4,113.22,112.29,112.4,17235.0,112.4,113.22,112.29,112.4,17235.0
2018-06-11 10:30:00,112.36,112.61,111.95,112.61,7937.0,112.36,112.61,111.95,112.61,7937.0
2018-06-11 11:00:00,112.55,112.64,112.32,112.5,6985.0,112.55,112.64,112.32,112.5,6985.0
2018-06-11 11:30:00,112.58,113.29,112.54,112.73,7100.0,112.58,113.29,112.54,112.73,7100.0
2018-06-11 12:00:00,112.62,112.62,112.29,112.53,3600.0,112.62,112.62,112.29,112.53,3600.0
2018-06-11 12:30:00,112.44,113.04,112.19,112.71,4831.0,112.44,113.04,112.19,112.71,4831.0
2018-06-11 13:00:00,112.71,112.77,112.22,112.36,5828.0,112.71,112.77,112.22,112.36,5828.0
2018-06-11 13:30:00,112.4,112.59,112.19,112.21,4063.0,112.4,112.59,112.19,112.21,4063.0
2018-06-11 14:00:00,112.04,112.34,112.0,112.32,3850.0,112.04,112.34,112.0,112.32,3850.0
2018-06-11 14:30:00,112.3,112.55,112.13,112.4,3800.0,112.3,112.55,112.13,112.4,3800.0
2018-06-11 15:00:00,112.4,112.83,112.4,112.78,7473.0,112.4,112.83,112.4,112.78,7473.0
2018-06-11 15:30:00,112.69,112.84,112.42,112.58,22814.0,112.69,112.84,112.42,112.58,22814.0
2018-06-12 09:30:00,112.29,113.26,112.29,112.39,31799.0,112.29,113.26,112.29,112.39,31799.0
2018-06-12 10:00:00,112.2,112.82,112.2,112.28,22702.0,112.2,112.82,112.2,112.28,22702.0
2018-06-12 10:30:00,112.32,112.56,112.02,112.43,4600.0,112.32,112.56,112.02,112.43,4600.0
2018-06-12 11:00:00,112.63,112.63,112.25,112.35,7886.0,112.63,112.63,112.25,112.35,7886.0
2018-06-12 11:30:00,112.24,112.98,112.24,112.98,2635.0,112.24,112.98,112.24,112.98,2635.0
2018-06-12 12:00:00,112.98,112.98,112.38,112.39,6335.0,112.98,112.98,112.38,112.39,6335.0
2018-06-12 12:30:00,112.4,112.4,112.04,112.15,4745.0,112.4,112.4,112.04,112.15,4745.0
2018-06-12 13:00:00,112.06,112.18,111.91,112.05,5470.0,112.06,112.18,111.91,112.05,5470.0
2018-06-12 13:30:00,112.1,112.5,111.89,112.5,4924.0,112.1,112.5,111.89,112.5,4924.0
2018-06-12 14:00:00,112.58,112.58,111.4,111.52,7046.0,112.58,112.58,111.4,111.52,7046.0
2018-06-12 14:30:00,111.4,112.12,111.34,112.03,10822.0,111.4,112.12,111.34,112.03,10822.0
2018-06-12 15:00:00,112.14,112.86,112.09,112.73,6703.0,112.14,112.86,112.09,112.73,6703.0
2018-06-12 15:30:00,112.71,113.04,112.64,112.85,29724.0,112.71,113.04,112.64,112.85,29724.0
2018-06-13 09:30:00,113.38,113.38,111.9,112.95,18553.0,113.38,113.38,111.9,112.95,18553.0
2018-06-13 10:00:00,113.16,113.84,113.1,113.83,6719.0,113.16,113.84,113.1,113.83,6719.0
2018-06-13 10:30:00,113.58,113.6,113.2,113.28,8364.0,113.58,113.6,113.2,113.28,8364.0
2018-06-13 11:00:00,113.38,113.72,113.17,113.4,10675.0,113.38,113.72,113.17,113.4,10675.0
2018-06-13 11:30:00,113.54,113.54,113.01,113.3,3050.0,113.54,113.54,113.01,113.3,3050.0
2018-06-13 12:00:00,113.31,113.32,112.73,112.84,4404.0,113.31,113.32,112.73,112.84,4404.0
2018-06-13 12:30:00,112.87,112.94,112.45,112.83,7125.0,112.87,112.94,112.45,112.83,7125.0
2018-06-13 13:00:00,112.72,112.72,111.93,112.28,6734.0,112.72,112.72,111.93,112.28,6734.0
2018-06-13 13:30:00,112.28,112.45,111.91,112.35,7842.0,112.28,112.45,111.91,112.35,7842.0
2018-06-13 14:00:00,112.28,112.59,112.05,112.18,4204.0,112.28,112.59,112.05,112.18,4204.0
2018-06-13 14:30:00,112.32,112.79,112.18,112.57,10953.0,112.32,112.79,112.18,112.57,10953.0
2018-06-13 15:00:00,112.78,113.03,112.24,112.51,9986.0,112.78,113.03,112.24,112.51,9986.0
2018-06-13 15:30:00,112.57,112.72,112.17,112.62,30010.0,112.57,112.72,112.17,112.62,30010.0
2018-06-14 09:30:00,112.84,112.97,111.71,112.57,41737.0,112.84,112.97,111.71,112.57,41737.0
2018-06-14 10:00:00,112.61,113.78,112.52,113.7,5701.0,112.61,113.78,112.52,113.7,5701.0
2018-06-14 10:30:00,113.43,113.43,112.69,112.7,4297.0,113.43,113.43,112.69,112.7,4297.0
2018-06-14 11:00:00,112.69,112.75,112.19,112.75,3700.0,112.69,112.75,112.19,112.75,3700.0
2018-06-14 11:30:00,112.82,113.58,112.72,113.4,4935.0,112.82,113.58,112.72,113.4,4935.0
2018-06-14 12:00:00,113.6,113.75,113.47,113.72,3900.0,113.6,113.75,113.47,113.72,3900.0
2018-06-14 12:30:00,113.59,113.77,113.06,113.26,3300.0,113.59,113.77,113.06,113.26,3300.0
2018-06-14 13:00:00,113.28,113.35,113.0,113.31,6704.0,113.28,113.35,113.0,113.31,6704.0
2018-06-14 13:30:00,113.31,113.56,112.95,113.05,8358.0,113.31,113.56,112.95,113.05,8358.0
2018-06-14 14:00:00,113.11,113.31,112.86,113.3,5504.0,113.11,113.31,112.86,113.3,5504.0
2018-06-14 14:30:00,113.47,113.47,113.09,113.13,6854.0,113.47,113.47,113.09,113.13,6854.0
2018-06-14 15:00:00,113.22,113.83,113.13,113.83,10946.0,113.22,113.83,113.13,113.83,10946.0
2018-06-14 15:30:00,113.89,114.35,113.77,114.21,31753.0,113.89,114.35,113.77,114.21,31753.0
2018-06-15 09:30:00,114.35,116.42,111.56,115.8,109468.0,114.35,116.42,111.56,115.8,109468.0
2018-06-15 10:00:00,115.82,116.63,115.59,116.22,21070.0,115.82,116.63,115.59,116.22,21070.0
2018-06-15 10:30:00,116.1,116.1,115.19,115.74,15263.0,116.1,116.1,115.19,115.74,15263.0
2018-06-15 11:00:00,115.73,116.43,115.39,116.18,65283.0,115.73,116.43,115.39,116.18,65283.0
2018-06-15 11:30:00,116.21,116.25,115.67,116.22,12495.0,116.21,116.25,115.67,116.22,12495.0
2018-06-15 12:00:00,116.1,116.37,115.79,116.23,16399.0,116.1,116.37,115.79,116.23,16399.0
2018-06-15 12:30:00,116.38,116.84,116.36,116.79,11884.0,116.38,116.84,116.36,116.79,11884.0
2018-06-15 13:00:00,116.74,116.87,116.63,116.8,4466.0,116.74,116.87,116.63,116.8,4466.0
2018-06-15 13:30:00,116.79,116.85,116.6,116.85,6068.0,116.79,116.85,116.6,116.85,6068.0
2018-06-15 14:00:00,116.85,117.69,116.8,117.51,18875.0,116.85,117.69,116.8,117.51,18875.0
2018-06-15 14:30:00,117.48,118.0,117.38,117.9,23394.0,117.48,118.0,117.38,117.9,23394.0
2018-06-15 15:00:00,117.81,117.81,117.2,117.32,25093.0,117.81,117.81,117.2,117.32,25093.0
2018-06-15 15:30:00,117.31,117.87,117.16,117.3,59067.0,117.31,117.87,117.16,117.3,59067.0
2018-06-18 09:30:00,116.03,118.6,114.06,115.17,26341.0,116.03,118.6,114.06,115.17,26341.0
2018-06-18 10:00:00,115.19,116.05,115.13,115.7,35323.0,115.19,116.05,115.13,115.7,35323.0
2018-06-18 10:30:00,115.66,116.04,115.55,115.73,12446.0,115.66,116.04,115.55,115.73,12446.0
2018-06-18 11:00:00,115.83,115.87,115.44,115.79,14376.0,115.83,115.87,115.44,115.79,14376.0
2018-06-18 11:30:00,115.5,115.5,115.04,115.1,4378.0,115.5,115.5,115.04,115.1,4378.0
2018-06-18 12:00:00,115.21,115.26,114.97,115.01,4541.0,115.21,115.26,114.97,115.01,4541.0
2018-06-18 12:30:00,115.13,115.49,115.07,115.49,3896.0,115.13,115.49,115.07,115.49,3896.0
2018-06-18 13:00:00,115.47,115.78,115.4,115.4,6066.0,115.47,115.78,115.4,115.4,6066.0
2018-06-18 13:30:00,115.58,115.6,115.0,115.3,5699.0,115.58,115.6,115.0,115.3,5699.0
2018-06-18 14:00:00,115.15,115.74,114.95,115.52,22160.0,115.15,115.74,114.95,115.52,22160.0
2018-06-18 14:30:00,115.76,115.85,115.42,115.43,4906.0,115.76,115.85,115.42,115.43,4906.0
2018-06-18 15:00:00,115.48,115.52,115.12,115.31,6027.0,115.48,115.52,115.12,115.31,6027.0
2018-06-18 15:30:00,115.37,115.66,115.24,115.6,23174.0,115.37,115.66,115.24,115.6,23174.0
2018-06-19 09:30:00,114.78,116.7,114.78,115.77,14780.0,114.78,116.7,114.78,115.77,14780.0
2018-06-19 10:00:00,115.93,117.65,115.93,117.37,12697.0,115.93,117.65,115.93,117.37,12697.0
2018-06-19 10:30:00,117.52,117.7,116.7,117.16,14078.0,117.52,117.7,116.7,117.16,14078.0
2018-06-19 11:00:00,117.11,117.13,116.34,116.36,8033.0,117.11,117.13,116.34,116.36,8033.0
2018-06-19 11:30:00,116.55,117.06,116.55,116.92,3872.0,116.55,117.06,116.55,116.92,3872.0
2018-06-19 12:00:00,116.78,117.05,116.52,116.7,5526.0,116.78,117.05,116.52,116.7,5526.0
2018-06-19 12:30:00,116.7,116.88,116.54,116.78,3031.0,116.7,116.88,116.54,116.78,3031.0
2018-06-19 13:00:00,116.88,117.05,116.68,116.68,4274.0,116.88,117.05,116.68,116.68,4274.0
2018-06-19 13:30:00,116.63,116.87,116.51,116.87,2546.0,116.63,116.87,116.51,116.87,2546.0
2018-06-19 14:00:00,116.94,117.25,116.9,117.04,6594.0,116.94,117.25,116.9,117.04,6594.0
2018-06-19 14:30:00,117.25,117.45,117.05,117.45,7091.0,117.25,117.45,117.05,117.45,7091.0
2018-06-19 15:00:00,117.43,117.62,116.95,117.17,8458.0,117.43,117.62,116.95,117.17,8458.0
2018-06-19 15:30:00,117.3,117.68,116.85,117.5,28903.0,117.3,117.68,116.85,117.5,28903.0
2018-06-20 09:30:00,117.35,117.85,116.48,117.04,16987.0,117.35,117.85,116.48,117.04,16987.0
2018-06-20 10:00:00,117.13,118.52,117.12,117.95,10280.0,117.13,118.52,117.12,117.95,10280.0
2018-06-20 10:30:00,117.94,118.13,116.76,117.51,13949.0,117.94,118.13,116.76,117.51,13949.0
2018-06-20 11:00:00,117.7,118.39,117.63,118.01,6365.0,117.7,118.39,117.63,118.01,6365.0
2018-06-20 11:30:00,117.88,118.29,117.57,117.68,4423.0,117.88,118.29,117.57,117.68,4423.0
2018-06-20 12:00:00,117.76,117.76,117.34,117.7,8802.0,117.76,117.76,117.34,117.7,8802.0
2018-06-20 12:30:00,117.59,117.94,117.39,117.88,8104.0,117.59,117.94,117.39,117.88,8104.0
2018-06-20 13:00:00,117.97,117.99,117.51,117.9,7800.0,117.97,117.99,117.51,117.9,7800.0
2018-06-20 13:30:00,118.0,118.11,117.59,117.59,6000.0,118.0,118.11,117.59,117.59,6000.0
2018-06-20 14:00:00,117.52,118.09,117.5,117.5,6223.0,117.52,118.09,117.5,117.5,6223.0
2018-06-20 14:30:00,117.77,118.02,117.51,117.68,5700.0,117.77,118.02,117.51,117.68,5700.0
2018-06-20 15:00:00,117.66,118.09,117.47,118.06,10107.0,117.66,118.09,117.47,118.06,10107.0
2018-06-20 15:30:00,118.08,118.56,117.83,118.3,28648.0,118.08,118.56,117.83,118.3,28648.0
2018-06-21 09:30:00,118.17,118.17,116.67,116.78,5854.0,118.17,118.17,116.67,116.78,5854.0
2018-06-21 10:00:00,117.06,117.55,116.67,116.93,10780.0,117.06,117.55,116.67,116.93,10780.0
2018-06-21 10:30:00,116.88,117.33,115.98,116.34,9274.0,116.88,117.33,115.98,116.34,9274.0
2018-06-21 11:00:00,116.33,116.51,115.89,115.89,11866.0,116.33,116.51,115.89,115.89,11866.0
2018-06-21 11:30:00,115.96,117.29,115.96,117.13,6588.0,115.96,117.29,115.96,117.13,6588.0
2018-06-21 12:00:00,116.99,117.41,116.69,116.82,12252.0,116.99,117.41,116.69,116.82,12252.0
2018-06-21 12:30:00,116.81,116.98,116.44,116.89,13780.0,116.81,116.98,116.44,116.89,13780.0
2018-06-21 13:00:00,116.86,117.38,116.78,117.38,3994.0,116.86,117.38,116.78,117.38,3994.0
2018-06-21 13:30:00,117.22,117.4,116.82,117.2,6128.0,117.22,117.4,116.82,117.2,6128.0
2018-06-21 14:00:00,117.36,117.47,116.94,117.09,7498.0,117.36,117.47,116.94,117.09,7498.0
2018-06-21 14:30:00,116.98,117.05,116.87,116.92,4045.0,116.98,117.05,116.87,116.92,4045.0
2018-06-21 15:00:00,116.91,117.11,116.63,116.63,4703.0,116.91,117.11,116.63,116.63,4703.0
2018-06-21 15:30:00,116.64,116.84,116.47,116.83,23340.0,116.64,116.84,116.47,116.83,23340.0
2018-06-22 09:30:00,117.23,117.99,116.4,117.73,9992.0,117.23,117.99,116.4,117.73,9992.0
2018-06-22 10:00:00,117.64,118.14,117.46,117.61,7952.0,117.64,118.14,117.46,117.61,7952.0
2018-06-22 10:30:00,117.56,117.58,116.97,117.54,14310.0,117.56,117.58,116.97,117.54,14310.0
2018-06-22 11:00:00,117.52,117.8,117.27,117.8,10541.0,117.52,117.8,117.27,117.8,10541.0
2018-06-22 11:30:00,117.74,117.8,117.15,117.44,18362.0,117.74,117.8,117.15,117.44,18362.0
2018-06-22 12:00:00,117.4,117.44,116.98,117.03,6612.0,117.4,117.44,116.98,117.03,6612.0
2018-06-22 12:30:00,117.07,117.07,115.92,115.92,7107.0,117.07,117.07,115.92,115.92,7107.0
2018-06-22 13:00:00,115.97,116.28,115.52,115.98,12202.0,115.97,116.28,115.52,115.98,12202.0
2018-06-22 13:30:00,115.86,116.52,115.84,116.52,8170.0,115.86,116.52,115.84,116.52,8170.0
2018-06-22 14:00:00,116.66,116.98,116.05,116.31,13966.0,116.66,116.98,116.05,116.31,13966.0
2018-06-22 14:30:00,116.35,116.6,116.1,116.36,10300.0,116.35,116.6,116.1,116.36,10300.0
2018-06-22 15:00:00,116.43,116.75,116.06,116.71,13647.0,116.43,116.75,116.06,116.71,13647.0
2018-06-22 15:30:00,116.63,116.76,116.26,116.47,33903.0,116.63,116.76,116.26,116.47,33903.0
2018-06-25 09:30:00,116.24,117.0,115.85,116.56,15795.0,116.24,117.0,115.85,116.56,15795.0
2018-06-25 10:00:00,116.33,116.34,115.34,116.21,16080.0,116.33,116.34,115.34,116.21,16080.0
2018-06-25 10:30:00,116.17,116.3,115.61,115.61,3140.0,116.17,116.3,115.61,115.61,3140.0
2018-06-25 11:00:00,115.4,115.4,114.65,114.89,10773.0,115.4,115.4,114.65,114.89,10773.0
2018-06-25 11:30:00,114.57,114.7,113.97,113.97,9100.0,114.57,114.7,113.97,113.97,9100.0
2018-06-25 12:00:00,114.07,114.7,113.78,114.06,8955.0,114.07,114.7,113.78,114.06,8955.0
2018-06-25 12:30:00,113.89,114.13,113.65,113.7,12819.0,113.89,114.13,113.65,113.7,12819.0
2018-06-25 13:00:00,113.87,114.16,113.63,114.0,4707.0,113.87,114.16,113.63,114.0,4707.0
2018-06-25 13:30:00,113.85,114.47,113.76,113.92,4470.0,113.85,114.47,113.76,113.92,4470.0
2018-06-25 14:00:00,113.98,114.07,113.76,113.99,7100.0,113.98,114.07,113.76,113.99,7100.0
2018-06-25 14:30:00,114.0,114.14,113.29,113.51,6334.0,114.0,114.14,113.29,113.51,6334.0
2018-06-25 15:00:00,113.49,113.69,113.24,113.65,6282.0,113.49,113.69,113.24,113.65,6282.0
2018-06-25 15:30:00,113.45,114.15,113.06,113.47,39781.0,113.45,114.15,113.06,113.47,39781.0
2018-06-26 09:30:00,113.88,113.88,111.2,112.1,14421.0,113.88,113.88,111.2,112.1,14421.0
2018-06-26 10:00:00,112.24,113.15,111.3,111.34,27730.0,112.24,113.15,111.3,111.34,27730.0
2018-06-26 10:30:00,111.19,111.84,111.19,111.66,24500.0,111.19,111.84,111.19,111.66,24500.0
2018-06-26 11:00:00,111.72,112.87,111.48,112.59,9385.0,111.72,112.87,111.48,112.59,9385.0
2018-06-26 11:30:00,112.59,112.89,112.11,112.12,7662.0,112.59,112.89,112.11,112.12,7662.0
2018-06-26 12:00:00,112.23,112.27,111.69,112.05,8981.0,112.23,112.27,111.69,112.05,8981.0
2018-06-26 12:30:00,112.11,112.11,111.46,111.72,8509.0,112.11,112.11,111.46,111.72,8509.0
2018-06-26 13:00:00,111.76,111.82,111.38,111.5,4902.0,111.76,111.82,111.38,111.5,4902.0
2018-06-26 13:30:00,111.53,111.94,111.39,111.77,14307.0,111.53,111.94,111.39,111.77,14307.0
2018-06-26 14:00:00,111.77,112.22,111.77,111.97,13546.0,111.77,112.22,111.77,111.97,13546.0
2018-06-26 14:30:00,111.98,111.98,111.7,111.92,5900.0,111.98,111.98,111.7,111.92,5900.0
2018-06-26 15:00:00,111.89,112.46,111.88,112.39,8827.0,111.89,112.46,111.88,112.39,8827.0
2018-06-26 15:30:00,112.38,112.5,111.91,112.12,42207.0,112.38,112.5,111.91,112.12,42207.0
2018-06-27 09:30:00,112.5,112.69,110.93,111.39,15707.0,112.5,112.69,110.93,111.39,15707.0
2018-06-27 10:00:00,111.37,112.06,111.33,111.5,7511.0,111.37,112.06,111.33,111.5,7511.0
2018-06-27 10:30:00,111.43,111.58,110.65,110.9,10353.0,111.43,111.58,110.65,110.9,10353.0
2018-06-27 11:00:00,110.81,110.93,110.31,110.53,7517.0,110.81,110.93,110.31,110.53,7517.0
2018-06-27 11:30:00,110.41,110.67,110.35,110.45,3900.0,110.41,110.67,110.35,110.45,3900.0
2018-06-27 12:00:00,110.68,111.23,110.66,110.85,3800.0,110.68,111.23,110.66,110.85,3800.0
2018-06-27 12:30:00,110.69,110.69,110.27,110.47,5203.0,110.69,110.69,110.27,110.47,5203.0
2018-06-27 13:00:00,110.42,110.44,109.7,109.88,5812.0,110.42,110.44,109.7,109.88,5812.0
2018-06-27 13:30:00,109.9,109.99,109.55,109.7,3095.0,109.9,109.99,109.55,109.7,3095.0
2018-06-27 14:00:00,109.82,110.2,109.58,109.7,4923.0,109.82,110.2,109.58,109.7,4923.0
2018-06-27 14:30:00,109.65,109.85,109.31,109.39,5566.0,109.65,109.85,109.31,109.39,5566.0
2018-06-27 15:00:00,109.48,109.57,108.67,109.37,13966.0,109.48,109.57,108.67,109.37,13966.0
2018-06-27 15:30:00,109.21,109.41,108.27,108.48,39859.0,109.21,109.41,108.27,108.48,39859.0
2018-06-28 09:30:00,108.85,109.36,107.08,108.1,19679.0,108.85,109.36,107.08,108.1,19679.0
2018-06-28 10:00:00,108.15,108.53,107.11,107.93,32198.0,108.15,108.53,107.11,107.93,32198.0
2018-06-28 10:30:00,107.83,108.85,107.64,108.81,24412.0,107.83,108.85,107.64,108.81,24412.0
2018-06-28 11:00:00,108.88,109.83,108.45,109.61,19245.0,108.88,109.83,108.45,109.61,19245.0
2018-06-28 11:30:00,109.55,109.99,109.53,109.89,7814.0,109.55,109.99,109.53,109.89,7814.0
2018-06-28 12:00:00,109.68,109.96,108.71,109.38,9779.0,109.68,109.96,108.71,109.38,9779.0
2018-06-28 12:30:00,109.22,109.88,109.16,109.88,7002.0,109.22,109.88,109.16,109.88,7002.0
2018-06-28 13:00:00,109.92,110.42,109.89,110.33,11268.0,109.92,110.42,109.89,110.33,11268.0
2018-06-28 13:30:00,110.24,110.86,110.22,110.74,9959.0,110.24,110.86,110.22,110.74,9959.0
2018-06-28 14:00:00,110.8,111.62,110.73,111.02,18023.0,110.8,111.62,110.73,111.02,18023.0
2018-06-28 14:30:00,111.11,111.3,110.57,111.3,8223.0,111.11,111.3,110.57,111.3,8223.0
2018-06-28 15:00:00,111.23,111.59,110.94,111.06,17084.0,111.23,111.59,110.94,111.06,17084.0
2018-06-28 15:30:00,111.18,111.51,110.93,111.47,36325.0,111.18,111.51,110.93,111.47,36325.0
2018-06-29 09:30:00,111.11,113.89,111.11,113.49,13669.0,111.11,113.89,111.11,113.49,13669.0
2018-06-29 10:00:00,113.39,114.55,112.8,112.8,9950.0,113.39,114.55,112.8,112.8,9950.0
2018-06-29 10:30:00,113.04,114.79,112.8,114.7,15642.0,113.04,114.79,112.8,114.7,15642.0
2018-06-29 11:00:00,114.73,114.91,113.88,114.46,6758.0,114.73,114.91,113.88,114.46,6758.0
2018-06-29 11:30:00,114.13,114.54,113.95,113.95,4200.0,114.13,114.54,113.95,113.95,4200.0
2018-06-29 12:00:00,113.97,114.44,113.8,113.91,3967.0,113.97,114.44,113.8,113.91,3967.0
2018-06-29 12:30:00,113.97,114.44,113.86,114.05,4500.0,113.97,114.44,113.86,114.05,4500.0
2018-06-29 13:00:00,114.09,114.54,113.88,114.28,3664.0,114.09,114.54,113.88,114.28,3664.0
2018-06-29 13:30:00,114.28,114.28,113.83,113.9,6932.0,114.28,114.28,113.83,113.9,6932.0
2018-06-29 14:00:00,113.95,114.16,113.64,113.94,11772.0,113.95,114.16,113.64,113.94,11772.0
2018-06-29 14:30:00,113.93,114.41,113.93,114.41,5163.0,113.93,114.41,113.93,114.41,5163.0
2018-06-29 15:00:00,114.51,114.82,113.72,113.72,12694.0,114.51,114.82,113.72,113.72,12694.0
2018-06-29 15:30:00,113.7,113.83,112.72,113.15,61552.0,113.7,113.83,112.72,113.15,61552.0
2018-07-02 09:30:00,111.74,113.64,110.0,113.53,12736.0,111.74,113.64,110.0,113.53,12736.0
2018-07-02 10:00:00,113.66,113.7,112.33,112.36,11755.0,113.66,113.7,112.33,112.36,11755.0
2018-07-02 10:30:00,112.4,112.58,111.61,112.58,7900.0,112.4,112.58,111.61,112.58,7900.0
2018-07-02 11:00:00,112.84,113.26,112.37,113.16,11152.0,112.84,113.26,112.37,113.16,11152.0
2018-07-02 11:30:00,113.41,113.72,113.23,113.72,6513.0,113.41,113.72,113.23,113.72,6513.0
2018-07-02 12:00:00,113.54,113.54,112.98,113.52,3101.0,113.54,113.54,112.98,113.52,3101.0
2018-07-02 12:30:00,113.52,114.33,113.39,114.22,7195.0,113.52,114.33,113.39,114.22,7195.0
2018-07-02 13:00:00,114.31,114.31,113.17,113.35,5100.0,114.31,114.31,113.17,113.35,5100.0
2018-07-02 13:30:00,113.6,114.15,113.21,113.83,27515.0,113.6,114.15,113.21,113.83,27515.0
2018-07-02 14:00:00,113.65,113.67,113.2,113.29,3000.0,113.65,113.67,113.2,113.29,3000.0
2018-07-02 14:30:00,113.32,113.84,113.26,113.49,15187.0,113.32,113.84,113.26,113.49,15187.0
2018-07-02 15:00:00,113.44,113.84,113.15,113.68,13859.0,113.44,113.84,113.15,113.68,13859.0
2018-07-02 15:30:00,113.69,114.12,113.45,113.85,26271.0,113.69,114.12,113.45,113.85,26271.0
2018-07-03 09:30:00,114.64,115.78,114.23,115.4,12917.0,114.64,115.78,114.23,115.4,12917.0
2018-07-03 10:00:00,115.3,115.43,114.64,115.17,37279.0,115.3,115.43,114.64,115.17,37279.0
2018-07-03 10:30:00,115.3,115.92,114.78,114.81,25060.0,115.3,115.92,114.78,114.81,25060.0
2018-07-03 11:00:00,114.78,115.26,114.37,115.26,8547.0,114.78,115.26,114.37,115.26,8547.0
2018-07-03 11:30:00,115.18,115.36,114.42,114.9,17268.0,115.18,115.36,114.42,114.9,17268.0
2018-07-03 12:00:00,114.78,114.78,113.83,114.68,9558.0,114.78,114.78,113.83,114.68,9558.0
2018-07-03 12:30:00,114.6,117.71,114.49,116.37,80382.0,114.6,117.71,114.49,116.37,80382.0
2018-07-05 09:30:00,116.65,117.39,115.5,116.06,7554.0,116.65,117.39,115.5,116.06,7554.0
2018-07-05 10:00:00,115.83,116.12,115.29,115.73,10982.0,115.83,116.12,115.29,115.73,10982.0
2018-07-05 10:30:00,115.61,115.84,114.92,114.92,10459.0,115.61,115.84,114.92,114.92,10459.0
2018-07-05 11:00:00,114.96,115.33,114.7,115.0,9174.0,114.96,115.33,114.7,115.0,9174.0
2018-07-05 11:30:00,115.04,116.18,114.73,116.18,32817.0,115.04,116.18,114.73,116.18,32817.0
2018-07-05 12:00:00,116.29,116.4,116.02,116.13,4966.0,116.29,116.4,116.02,116.13,4966.0
2018-07-05 12:30:00,116.27,116.74,116.13,116.63,10836.0,116.27,116.74,116.13,116.63,10836.0
2018-07-05 13:00:00,116.71,116.79,116.55,116.75,5209.0,116.71,116.79,116.55,116.75,5209.0
2018-07-05 13:30:00,116.59,116.9,116.52,116.52,6344.0,116.59,116.9,116.52,116.52,6344.0
2018-07-05 14:00:00,116.57,116.65,116.13,116.4,8042.0,116.57,116.65,116.13,116.4,8042.0
2018-07-05 14:30:00,116.33,116.84,116.31,116.84,9722.0,116.33,116.84,116.31,116.84,9722.0
2018-07-05 15:00:00,117.06,117.16,116.8,116.89,9028.0,117.06,117.16,116.8,116.89,9028.0
2018-07-05 15:30:00,116.89,117.02,116.71,116.98,32158.0,116.89,117.02,116.71,116.98,32158.0
2018-07-06 09:30:00,117.52,119.16,115.23,118.29,73202.0,117.52,119.16,115.23,118.29,73202.0
2018-07-06 10:00:00,118.17,118.72,117.51,117.86,11975.0,118.17,118.72,117.51,117.86,11975.0
2018-07-06 10:30:00,117.81,118.53,117.63,118.15,7418.0,117.81,118.53,117.63,118.15,7418.0
2018-07-06 11:00:00,118.2,118.84,117.93,118.79,4400.0,118.2,118.84,117.93,118.79,4400.0
2018-07-06 11:30:00,118.76,119.57,118.69,119.54,7887.0,118.76,119.57,118.69,119.54,7887.0
2018-07-06 12:00:00,119.44,119.69,119.28,119.3,4582.0,119.44,119.69,119.28,119.3,4582.0
2018-07-06 12:30:00,119.42,119.62,119.18,119.33,9594.0,119.42,119.62,119.18,119.33,9594.0
2018-07-06 13:00:00,119.3,119.63,119.2,119.45,5345.0,119.3,119.63,119.2,119.45,5345.0
2018-07-06 13:30:00,119.47,119.87,119.45,119.81,12365.0,119.47,119.87,119.45,119.81,12365.0
2018-07-06 14:00:00,119.66,120.22,119.63,120.22,6013.0,119.66,120.22,119.63,120.22,6013.0
2018-07-06 14:30:00,120.28,120.48,119.87,120.34,8250.0,120.28,120.48,119.87,120.34,8250.0
2018-07-06 15:00:00,120.34,120.57,120.06,120.57,7528.0,120.34,120.57,120.06,120.57,7528.0
2018-07-06 15:30:00,120.56,120.76,120.14,120.34,34510.0,120.56,120.76,120.14,120.34,34510.0
2018-07-09 09:30:00,120.49,122.5,119.98,122.5,31243.0,120.49,122.5,119.98,122.5,31243.0
2018-07-09 10:00:00,122.96,123.01,121.55,122.91,29169.0,122.96,123.01,121.55,122.91,29169.0
2018-07-09 10:30:00,122.9,123.6,122.44,122.44,14437.0,122.9,123.6,122.44,122.44,14437.0
2018-07-09 11:00:00,122.57,123.22,122.49,123.2,6550.0,122.57,123.22,122.49,123.2,6550.0
2018-07-09 11:30:00,123.12,123.53,122.48,122.85,7152.0,123.12,123.53,122.48,122.85,7152.0
2018-07-09 12:00:00,123.06,123.16,122.83,122.83,7335.0,123.06,123.16,122.83,122.83,7335.0
2018-07-09 12:30:00,122.91,123.41,122.9,123.41,5748.0,122.91,123.41,122.9,123.41,5748.0
2018-07-09 13:00:00,123.28,123.47,122.38,123.08,7303.0,123.28,123.47,122.38,123.08,7303.0
2018-07-09 13:30:00,123.12,123.12,122.63,123.05,5951.0,123.12,123.12,122.63,123.05,5951.0
2018-07-09 14:00:00,122.96,123.0,122.47,122.64,7813.0,122.96,123.0,122.47,122.64,7813.0
2018-07-09 14:30:00,122.71,122.77,122.48,122.64,11816.0,122.71,122.77,122.48,122.64,11816.0
2018-07-09 15:00:00,122.7,122.81,122.63,122.76,12026.0,122.7,122.81,122.63,122.76,12026.0
2018-07-09 15:30:00,122.8,123.23,122.79,122.99,28926.0,122.8,123.23,122.79,122.99,28926.0
2018-07-10 09:30:00,123.7,123.94,122.52,122.79,31212.0,123.7,123.94,122.52,122.79,31212.0
2018-07-10 10:00:00,122.81,123.72,122.68,123.52,9984.0,122.81,123.72,122.68,123.52,9984.0
2018-07-10 10:30:00,123.48,123.51,123.06,123.3,6291.0,123.48,123.51,123.06,123.3,6291.0
2018-07-10 11:00:00,123.31,123.5,122.97,123.18,5836.0,123.31,123.5,122.97,123.18,5836.0
2018-07-10 11:30:00,123.22,123.26,122.45,122.45,5095.0,123.22,123.26,122.45,122.45,5095.0
2018-07-10 12:00:00,122.45,122.77,122.0,122.77,20469.0,122.45,122.77,122.0,122.77,20469.0
2018-07-10 12:30:00,122.77,122.79,122.16,122.58,49736.0,122.77,122.79,122.16,122.58,49736.0
2018-07-10 13:00:00,122.69,122.99,122.51,122.99,9093.0,122.69,122.99,122.51,122.99,9093.0
2018-07-10 13:30:00,122.99,123.03,122.3,122.32,20414.0,122.99,123.03,122.3,122.32,20414.0
2018-07-10 14:00:00,122.41,122.43,122.0,122.08,7406.0,122.41,122.43,122.0,122.08,7406.0
2018-07-10 14:30:00,122.1,122.33,122.0,122.07,7110.0,122.1,122.33,122.0,122.07,7110.0
2018-07-10 15:00:00,121.97,121.97,121.08,121.08,9418.0,121.97,121.97,121.08,121.08,9418.0
2018-07-10 15:30:00,121.19,121.58,121.19,121.49,32597.0,121.19,121.58,121.19,121.49,32597.0
2018-07-11 09:30:00,120.37,122.25,120.37,121.79,29990.0,120.37,122.25,120.37,121.79,29990.0
2018-07-11 10:00:00,121.67,123.24,121.67,123.09,8500.0,121.67,123.24,121.67,123.09,8500.0
2018-07-11 10:30:00,123.13,123.13,122.6,122.6,3860.0,123.13,123.13,122.6,122.6,3860.0
2018-07-11 11:00:00,122.77,122.99,122.21,122.38,4000.0,122.77,122.99,122.21,122.38,4000.0
2018-07-11 11:30:00,122.34,122.5,122.16,122.2,2825.0,122.34,122.5,122.16,122.2,2825.0
2018-07-11 12:00:00,122.07,122.36,121.87,122.04,17974.0,122.07,122.36,121.87,122.04,17974.0
2018-07-11 12:30:00,122.04,122.49,122.02,122.09,7059.0,122.04,122.49,122.02,122.09,7059.0
2018-07-11 13:00:00,122.01,122.27,122.0,122.27,3914.0,122.01,122.27,122.0,122.27,3914.0
2018-07-11 13:30:00,122.2,122.65,122.18,122.48,9530.0,122.2,122.65,122.18,122.48,9530.0
2018-07-11 14:00:00,122.5,122.51,121.73,122.17,11099.0,122.5,122.51,121.73,122.17,11099.0
2018-07-11 14:30:00,122.16,122.67,122.15,122.5,16119.0,122.16,122.67,122.15,122.5,16119.0
2018-07-11 15:00:00,122.61,122.9,122.37,122.74,10160.0,122.61,122.9,122.37,122.74,10160.0
2018-07-11 15:30:00,122.76,123.71,122.48,122.92,36583.0,122.76,123.71,122.48,122.92,36583.0
2018-07-12 09:30:00,123.52,123.89,122.4,123.07,21155.0,123.52,123.89,122.4,123.07,21155.0
2018-07-12 10:00:00,122.6,123.15,122.53,122.91,15280.0,122.6,123.15,122.53,122.91,15280.0
2018-07-12 10:30:00,122.94,123.48,122.81,123.39,3193.0,122.94,123.48,122.81,123.39,3193.0
2018-07-12 11:00:00,123.33,124.0,123.25,124.0,4372.0,123.33,124.0,123.25,124.0,4372.0
2018-07-12 11:30:00,123.81,123.82,123.21,123.41,5923.0,123.81,123.82,123.21,123.41,5923.0
2018-07-12 12:00:00,123.35,123.49,123.16,123.49,8328.0,123.35,123.49,123.16,123.49,8328.0
2018-07-12 12:30:00,123.5,123.86,123.22,123.7,13118.0,123.5,123.86,123.22,123.7,13118.0
2018-07-12 13:00:00,123.85,123.91,123.56,123.91,2855.0,123.85,123.91,123.56,123.91,2855.0
2018-07-12 13:30:00,123.92,123.92,123.37,123.45,4330.0,123.92,123.92,123.37,123.45,4330.0
2018-07-12 14:00:00,123.31,123.58,123.05,123.36,24078.0,123.31,123.58,123.05,123.36,24078.0
2018-07-12 14:30:00,123.47,123.66,123.3,123.44,6628.0,123.47,123.66,123.3,123.44,6628.0
2018-07-12 15:00:00,123.38,123.96,123.36,123.86,10144.0,123.38,123.96,123.36,123.86,10144.0
2018-07-12 15:30:00,123.86,124.18,123.77,124.03,30722.0,123.86,124.18,123.77,124.03,30722.0
2018-07-13 09:30:00,124.18,125.84,123.49,125.64,24058.0,124.18,125.84,123.49,125.64,24058.0
2018-07-13 10:00:00,125.63,125.96,125.16,125.39,6498.0,125.63,125.96,125.16,125.39,6498.0
2018-07-13 10:30:00,125.2,125.6,124.82,125.49,4339.0,125.2,125.6,124.82,125.49,4339.0
2018-07-13 11:00:00,125.49,125.84,125.31,125.31,3900.0,125.49,125.84,125.31,125.31,3900.0
2018-07-13 11:30:00,125.35,125.74,124.96,124.97,8376.0,125.35,125.74,124.96,124.97,8376.0
2018-07-13 12:00:00,125.07,125.24,124.99,125.17,2770.0,125.07,125.24,124.99,125.17,2770.0
2018-07-13 12:30:00,125.18,125.4,125.18,125.23,2578.0,125.18,125.4,125.18,125.23,2578.0
2018-07-13 13:00:00,125.23,125.55,125.17,125.28,3800.0,125.23,125.55,125.17,125.28,3800.0
2018-07-13 13:30:00,125.47,125.47,125.3,125.33,1560.0,125.47,125.47,125.3,125.33,1560.0
2018-07-13 14:00:00,125.3,125.52,125.24,125.33,3591.0,125.3,125.52,125.24,125.33,3591.0
2018-07-13 14:30:00,125.42,125.42,125.06,125.25,2303.0,125.42,125.42,125.06,125.25,2303.0
2018-07-13 15:00:00,125.24,125.25,124.84,124.9,4176.0,125.24,125.25,124.84,124.9,4176.0
2018-07-13 15:30:00,124.93,125.01,124.58,124.78,16856.0,124.93,125.01,124.58,124.78,16856.0
2018-07-16 09:30:00,124.82,124.82,122.32,122.5,11373.0,124.82,124.82,122.32,122.5,11373.0
2018-07-16 10:00:00,122.33,122.74,121.31,122.5,19069.0,122.33,122.74,121.31,122.5,19069.0
2018-07-16 10:30:00,122.48,122.84,122.18,122.26,3900.0,122.48,122.84,122.18,122.26,3900.0
2018-07-16 11:00:00,122.19,122.92,121.78,122.56,3506.0,122.19,122.92,121.78,122.56,3506.0
2018-07-16 11:30:00,122.38,122.84,122.16,122.69,4558.0,122.38,122.84,122.16,122.69,4558.0
2018-07-16 12:00:00,122.52,123.2,122.47,123.2,15004.0,122.52,123.2,122.47,123.2,15004.0
2018-07-16 12:30:00,123.33,123.46,123.06,123.2,3550.0,123.33,123.46,123.06,123.2,3550.0
2018-07-16 13:00:00,123.34,123.34,122.96,123.02,1702.0,123.34,123.34,122.96,123.02,1702.0
2018-07-16 13:30:00,122.97,123.19,122.73,122.8,5463.0,122.97,123.19,122.73,122.8,5463.0
2018-07-16 14:00:00,122.82,122.82,121.95,122.31,14350.0,122.82,122.82,121.95,122.31,14350.0
2018-07-16 14:30:00,122.35,122.5,121.98,122.07,18063.0,122.35,122.5,121.98,122.07,18063.0
2018-07-16 15:00:00,122.14,122.48,122.0,122.36,18891.0,122.14,122.48,122.0,122.36,18891.0
2018-07-16 15:30:00,122.26,122.4,122.02,122.3,33413.0,122.26,122.4,122.02,122.3,33413.0
2018-07-17 09:30:00,121.5,123.44,121.46,122.26,58326.0,121.5,123.44,121.46,122.26,58326.0
2018-07-17 10:00:00,122.28,123.0,122.07,122.86,45360.0,122.28,123.0,122.07,122.86,45360.0
2018-07-17 10:30:00,122.76,123.29,122.09,122.85,30138.0,122.76,123.29,122.09,122.85,30138.0
2018-07-17 11:00:00,122.84,123.41,122.63,122.98,12643.0,122.84,123.41,122.63,122.98,12643.0
2018-07-17 11:30:00,122.97,123.42,122.83,123.01,10984.0,122.97,123.42,122.83,123.01,10984.0
2018-07-17 12:00:00,122.98,123.4,122.88,123.35,16718.0,122.98,123.4,122.88,123.35,16718.0
2018-07-17 12:30:00,123.49,123.6,122.97,123.59,4600.0,123.49,123.6,122.97,123.59,4600.0
2018-07-17 13:00:00,123.57,123.87,123.57,123.82,2700.0,123.57,123.87,123.57,123.82,2700.0
2018-07-17 13:30:00,123.97,123.97,123.53,123.62,12200.0,123.97,123.97,123.53,123.62,12200.0
2018-07-17 14:00:00,123.59,123.82,123.49,123.72,3300.0,123.59,123.82,123.49,123.72,3300.0
2018-07-17 14:30:00,123.67,123.76,123.0,123.0,5534.0,123.67,123.76,123.0,123.0,5534.0
2018-07-17 15:00:00,123.16,123.71,123.13,123.62,11869.0,123.16,123.71,123.13,123.62,11869.0
2018-07-17 15:30:00,123.57,124.04,123.56,123.85,31067.0,123.57,124.04,123.56,123.85,31067.0
2018-07-18 09:30:00,124.36,124.69,122.38,123.02,43902.0,124.36,124.69,122.38,123.02,43902.0
2018-07-18 10:00:00,123.3,124.04,122.81,123.83,13535.0,123.3,124.04,122.81,123.83,13535.0
2018-07-18 10:30:00,123.82,123.82,122.97,123.16,8150.0,123.82,123.82,122.97,123.16,8150.0
2018-07-18 11:00:00,123.25,123.87,123.03,123.36,5989.0,123.25,123.87,123.03,123.36,5989.0
2018-07-18 11:30:00,123.44,123.97,123.39,123.88,2450.0,123.44,123.97,123.39,123.88,2450.0
2018-07-18 12:00:00,123.96,123.96,123.23,123.59,5450.0,123.96,123.96,123.23,123.59,5450.0
2018-07-18 12:30:00,123.56,123.56,123.23,123.53,4894.0,123.56,123.56,123.23,123.53,4894.0
2018-07-18 13:00:00,123.64,123.81,123.11,123.12,4419.0,123.64,123.81,123.11,123.12,4419.0
2018-07-18 13:30:00,123.15,123.19,122.94,123.01,6210.0,123.15,123.19,122.94,123.01,6210.0
2018-07-18 14:00:00,123.09,123.47,122.99,123.47,8626.0,123.09,123.47,122.99,123.47,8626.0
2018-07-18 14:30:00,123.52,123.76,123.39,123.49,3100.0,123.52,123.76,123.39,123.49,3100.0
2018-07-18 15:00:00,123.46,123.57,123.01,123.04,7937.0,123.46,123.57,123.01,123.04,7937.0
2018-07-18 15:30:00,123.11,123.2,122.66,123.13,61667.0,123.11,123.2,122.66,123.13,61667.0
2018-07-19 09:30:00,123.31,123.31,121.74,121.77,16354.0,123.31,123.31,121.74,121.77,16354.0
2018-07-19 10:00:00,121.76,122.92,121.76,122.51,13847.0,121.76,122.92,121.76,122.51,13847.0
2018-07-19 10:30:00,122.1,123.76,121.98,123.64,2700.0,122.1,123.76,121.98,123.64,2700.0
2018-07-19 11:00:00,123.62,124.88,123.62,124.88,4588.0,123.62,124.88,123.62,124.88,4588.0
2018-07-19 11:30:00,124.84,124.97,124.38,124.91,5119.0,124.84,124.97,124.38,124.91,5119.0
2018-07-19 12:00:00,124.82,124.91,124.1,124.33,6590.0,124.82,124.91,124.1,124.33,6590.0
2018-07-19 12:30:00,124.62,124.62,124.24,124.28,11000.0,124.62,124.62,124.24,124.28,11000.0
2018-07-19 13:00:00,124.5,124.5,123.66,124.05,12650.0,124.5,124.5,123.66,124.05,12650.0
2018-07-19 13:30:00,124.07,124.43,123.85,124.0,5800.0,124.07,124.43,123.85,124.0,5800.0
2018-07-19 14:00:00,124.27,124.52,123.75,124.52,7428.0,124.27,124.52,123.75,124.52,7428.0
2018-07-19 14:30:00,124.6,124.68,124.33,124.46,3700.0,124.6,124.68,124.33,124.46,3700.0
2018-07-19 15:00:00,124.67,124.68,124.18,124.38,5600.0,124.67,124.68,124.18,124.38,5600.0
2018-07-19 15:30:00,124.31,124.58,123.68,124.02,27858.0,124.31,124.58,123.68,124.02,27858.0
2018-07-20 09:30:00,123.46,123.5,121.82,123.16,25293.0,123.46,123.5,121.82,123.16,25293.0
2018-07-20 10:00:00,123.22,124.01,122.51,123.7,31945.0,123.22,124.01,122.51,123.7,31945.0
2018-07-20 10:30:00,123.7,124.34,123.35,123.87,37390.0,123.7,124.34,123.35,123.87,37390.0
2018-07-20 11:00:00,123.97,124.2,123.8,124.15,16050.0,123.97,124.2,123.8,124.15,16050.0
2018-07-20 11:30:00,124.17,124.46,123.88,124.39,10468.0,124.17,124.46,123.88,124.39,10468.0
2018-07-20 12:00:00,124.39,124.65,124.33,124.51,8560.0,124.39,124.65,124.33,124.51,8560.0
2018-07-20 12:30:00,124.5,125.47,124.49,125.2,7152.0,124.5,125.47,124.49,125.2,7152.0
2018-07-20 13:00:00,125.2,126.06,125.2,125.56,8061.0,125.2,126.06,125.2,125.56,8061.0
2018-07-20 13:30:00,125.61,126.64,125.61,126.57,9400.0,125.61,126.64,125.61,126.57,9400.0
2018-07-20 14:00:00,126.47,126.48,125.2,125.44,6775.0,126.47,126.48,125.2,125.44,6775.0
2018-07-20 14:30:00,125.39,125.71,125.39,125.55,7975.0,125.39,125.71,125.39,125.55,7975.0
2018-07-20 15:00:00,125.52,125.59,124.98,125.33,9298.0,125.52,125.59,124.98,125.33,9298.0
2018-07-20 15:30:00,125.28,125.68,124.73,125.03,57365.0,125.28,125.68,124.73,125.03,57365.0
2018-07-23 09:30:00,125.47,126.79,124.25,124.25,39306.0,125.47,126.79,124.25,124.25,39306.0
2018-07-23 10:00:00,123.99,124.9,123.94,124.45,20788.0,123.99,124.9,123.94,124.45,20788.0
2018-07-23 10:30:00,124.39,124.86,124.09,124.09,8980.0,124.39,124.86,124.09,124.09,8980.0
2018-07-23 11:00:00,124.27,124.74,124.05,124.73,11906.0,124.27,124.74,124.05,124.73,11906.0
2018-07-23 11:30:00,124.83,125.52,124.83,125.52,1100.0,124.83,125.52,124.83,125.52,1100.0
2018-07-23 12:00:00,125.31,125.52,125.02,125.02,3000.0,125.31,125.52,125.02,125.02,3000.0
2018-07-23 12:30:00,125.1,125.16,124.61,124.78,2898.0,125.1,125.16,124.61,124.78,2898.0
2018-07-23 13:00:00,124.85,125.41,124.67,125.12,4072.0,124.85,125.41,124.67,125.12,4072.0
2018-07-23 13:30:00,125.13,125.39,124.92,125.38,3900.0,125.13,125.39,124.92,125.38,3900.0
2018-07-23 14:00:00,125.38,125.5,124.96,125.32,7625.0,125.38,125.5,124.96,125.32,7625.0
2018-07-23 14:30:00,125.39,125.76,125.08,125.73,16994.0,125.39,125.76,125.08,125.73,16994.0
2018-07-23 15:00:00,125.8,126.25,125.63,126.2,19972.0,125.8,126.25,125.63,126.2,19972.0
2018-07-23 15:30:00,126.19,126.68,126.0,126.04,34710.0,126.19,126.68,126.0,126.04,34710.0
2018-07-24 09:30:00,127.34,127.78,125.84,125.84,6246.0,127.34,127.78,125.84,125.84,6246.0
2018-07-24 10:00:00,126.81,127.13,125.72,125.91,23918.0,126.81,127.13,125.72,125.91,23918.0
2018-07-24 10:30:00,125.89,126.03,124.45,124.58,10997.0,125.89,126.03,124.45,124.58,10997.0
2018-07-24 11:00:00,124.47,125.18,124.45,124.6,9810.0,124.47,125.18,124.45,124.6,9810.0
2018-07-24 11:30:00,124.82,124.9,124.28,124.71,13002.0,124.82,124.9,124.28,124.71,13002.0
2018-07-24 12:00:00,124.64,125.71,124.64,125.58,5942.0,124.64,125.71,124.64,125.58,5942.0
2018-07-24 12:30:00,125.71,125.75,125.01,125.43,6305.0,125.71,125.75,125.01,125.43,6305.0
2018-07-24 13:00:00,125.23,125.33,124.96,124.96,5600.0,125.23,125.33,124.96,124.96,5600.0
2018-07-24 13:30:00,124.93,125.15,124.61,124.75,6546.0,124.93,125.15,124.61,124.75,6546.0
2018-07-24 14:00:00,124.85,125.24,124.42,124.48,5829.0,124.85,125.24,124.42,124.48,5829.0
2018-07-24 14:30:00,124.5,125.01,124.37,124.8,8983.0,124.5,125.01,124.37,124.8,8983.0
2018-07-24 15:00:00,124.77,125.75,124.76,125.03,8795.0,124.77,125.75,124.76,125.03,8795.0
2018-07-24 15:30:00,124.99,125.34,124.5,124.8,44069.0,124.99,125.34,124.5,124.8,44069.0
2018-07-25 09:30:00,125.18,126.18,125.0,125.06,2623.0,125.18,126.18,125.0,125.06,2623.0
2018-07-25 10:00:00,125.69,125.7,124.5,124.88,14341.0,125.69,125.7,124.5,124.88,14341.0
2018-07-25 10:30:00,124.99,125.4,124.51,125.18,6200.0,124.99,125.4,124.51,125.18,6200.0
2018-07-25 11:00:00,125.23,125.24,124.61,124.61,4410.0,125.23,125.24,124.61,124.61,4410.0
2018-07-25 11:30:00,124.95,125.06,124.61,124.65,5065.0,124.95,125.06,124.61,124.65,5065.0
2018-07-25 12:00:00,124.5,125.38,124.5,125.06,12318.0,124.5,125.38,124.5,125.06,12318.0
2018-07-25 12:30:00,125.05,125.2,124.34,124.49,16836.0,125.05,125.2,124.34,124.49,16836.0
2018-07-25 13:00:00,124.5,124.71,124.27,124.45,8523.0,124.5,124.71,124.27,124.45,8523.0
2018-07-25 13:30:00,124.45,124.75,124.24,124.48,5136.0,124.45,124.75,124.24,124.48,5136.0
2018-07-25 14:00:00,124.46,124.99,124.46,124.89,5974.0,124.46,124.99,124.46,124.89,5974.0
2018-07-25 14:30:00,124.54,124.85,124.31,124.38,7225.0,124.54,124.85,124.31,124.38,7225.0
2018-07-25 15:00:00,124.33,124.41,123.69,124.0,14915.0,124.33,124.41,123.69,124.0,14915.0
2018-07-25 15:30:00,123.98,124.58,123.83,123.95,94320.0,123.98,124.58,123.83,123.95,94320.0
2018-07-26 09:30:00,124.41,125.57,123.3,124.02,11830.0,124.41,125.57,123.3,124.02,11830.0
2018-07-26 10:00:00,124.66,126.13,124.09,125.11,20392.0,124.66,126.13,124.09,125.11,20392.0
2018-07-26 10:30:00,125.1,125.78,125.09,125.54,5397.0,125.1,125.78,125.09,125.54,5397.0
2018-07-26 11:00:00,125.67,125.74,124.76,124.93,4462.0,125.67,125.74,124.76,124.93,4462.0
2018-07-26 11:30:00,125.04,125.9,124.58,125.43,12716.0,125.04,125.9,124.58,125.43,12716.0
2018-07-26 12:00:00,125.44,125.65,124.6,124.94,23934.0,125.44,125.65,124.6,124.94,23934.0
2018-07-26 12:30:00,124.97,125.05,124.07,124.19,7300.0,124.97,125.05,124.07,124.19,7300.0
2018-07-26 13:00:00,124.18,124.75,124.18,124.73,1565.0,124.18,124.75,124.18,124.73,1565.0
2018-07-26 13:30:00,124.61,124.74,124.01,124.23,3300.0,124.61,124.74,124.01,124.23,3300.0
2018-07-26 14:00:00,124.23,124.74,123.81,124.56,3724.0,124.23,124.74,123.81,124.56,3724.0
2018-07-26 14:30:00,125.13,125.41,124.69,124.91,18623.0,125.13,125.41,124.69,124.91,18623.0
2018-07-26 15:00:00,124.83,126.38,124.82,126.0,26558.0,124.83,126.38,124.82,126.0,26558.0
2018-07-26 15:30:00,125.99,126.57,124.81,125.74,32443.0,125.99,126.57,124.81,125.74,32443.0
2018-07-27 09:30:00,125.89,125.89,123.08,123.08,39910.0,125.89,125.89,123.08,123.08,39910.0
2018-07-27 10:00:00,123.43,124.19,123.25,123.91,21402.0,123.43,124.19,123.25,123.91,21402.0
2018-07-27 10:30:00,123.92,124.06,122.58,122.58,9368.0,123.92,124.06,122.58,122.58,9368.0
2018-07-27 11:00:00,122.49,122.7,121.83,122.36,22299.0,122.49,122.7,121.83,122.36,22299.0
2018-07-27 11:30:00,122.31,122.68,122.05,122.54,13949.0,122.31,122.68,122.05,122.54,13949.0
2018-07-27 12:00:00,122.45,122.46,122.18,122.38,3382.0,122.45,122.46,122.18,122.38,3382.0
2018-07-27 12:30:00,122.41,122.52,122.07,122.52,4315.0,122.41,122.52,122.07,122.52,4315.0
2018-07-27 13:00:00,122.36,122.52,121.97,122.38,5359.0,122.36,122.52,121.97,122.38,5359.0
2018-07-27 13:30:00,122.42,122.51,122.13,122.45,4844.0,122.42,122.51,122.13,122.45,4844.0
2018-07-27 14:00:00,122.55,122.88,122.42,122.59,32446.0,122.55,122.88,122.42,122.59,32446.0
2018-07-27 14:30:00,122.67,122.71,122.45,122.57,19004.0,122.67,122.71,122.45,122.57,19004.0
2018-07-27 15:00:00,122.62,123.29,122.55,123.11,5100.0,122.62,123.29,122.55,123.11,5100.0
2018-07-27 15:30:00,123.06,123.44,122.69,123.01,35198.0,123.06,123.44,122.69,123.01,35198.0
2018-07-30 09:30:00,123.17,123.73,121.27,121.46,14293.0,123.17,123.73,121.27,121.46,14293.0
2018-07-30 10:00:00,121.46,122.58,121.32,122.3,25532.0,121.46,122.58,121.32,122.3,25532.0
2018-07-30 10:30:00,122.15,122.19,121.74,121.74,16852.0,122.15,122.19,121.74,121.74,16852.0
2018-07-30 11:00:00,121.75,122.09,121.29,121.63,14864.0,121.75,122.09,121.29,121.63,14864.0
2018-07-30 11:30:00,121.76,121.84,121.24,121.57,5690.0,121.76,121.84,121.24,121.57,5690.0
2018-07-30 12:00:00,121.72,121.72,121.03,121.06,10268.0,121.72,121.72,121.03,121.06,10268.0
2018-07-30 12:30:00,121.15,121.15,120.7,120.97,7313.0,121.15,121.15,120.7,120.97,7313.0
2018-07-30 13:00:00,120.98,121.38,120.97,121.13,4619.0,120.98,121.38,120.97,121.13,4619.0
2018-07-30 13:30:00,121.13,121.86,121.09,121.66,4600.0,121.13,121.86,121.09,121.66,4600.0
2018-07-30 14:00:00,121.68,121.68,121.17,121.17,6400.0,121.68,121.68,121.17,121.17,6400.0
2018-07-30 14:30:00,121.07,121.5,121.05,121.41,5428.0,121.07,121.5,121.05,121.41,5428.0
2018-07-30 15:00:00,121.41,121.64,121.29,121.42,10297.0,121.41,121.64,121.29,121.42,10297.0
2018-07-30 15:30:00,121.37,121.51,119.07,120.26,96124.0,121.37,121.51,119.07,120.26,96124.0
2018-07-31 09:30:00,121.14,125.09,120.49,124.02,22732.0,121.14,125.09,120.49,124.02,22732.0
2018-07-31 10:00:00,124.04,124.67,123.38,123.53,38419.0,124.04,124.67,123.38,123.53,38419.0
2018-07-31 10:30:00,123.53,123.54,122.42,123.11,15242.0,123.53,123.54,122.42,123.11,15242.0
2018-07-31 11:00:00,123.04,123.3,121.8,122.06,10928.0,123.04,123.3,121.8,122.06,10928.0
2018-07-31 11:30:00,122.46,122.99,122.45,122.71,11391.0,122.46,122.99,122.45,122.71,11391.0
2018-07-31 12:00:00,122.8,123.84,122.8,123.58,13447.0,122.8,123.84,122.8,123.58,13447.0
2018-07-31 12:30:00,123.69,123.69,123.07,123.08,5327.0,123.69,123.69,123.07,123.08,5327.0
2018-07-31 13:00:00,122.98,123.12,122.27,122.41,5911.0,122.98,123.12,122.27,122.41,5911.0
2018-07-31 13:30:00,122.3,122.42,121.92,122.21,9945.0,122.3,122.42,121.92,122.21,9945.0
2018-07-31 14:00:00,122.37,123.21,122.32,123.21,5647.0,122.37,123.21,122.32,123.21,5647.0
2018-07-31 14:30:00,123.26,123.69,123.01,123.33,10560.0,123.26,123.69,123.01,123.33,10560.0
2018-07-31 15:00:00,123.22,123.22,122.66,122.94,14818.0,123.22,123.22,122.66,122.94,14818.0
2018-07-31 15:30:00,122.94,123.09,122.47,122.91,45714.0,122.94,123.09,122.47,122.91,45714.0
2018-08-01 09:30:00,122.91,124.59,118.6,121.23,39757.0,122.91,124.59,118.6,121.23,39757.0
2018-08-01 10:00:00,121.21,121.34,118.64,119.77,21659.0,121.21,121.34,118.64,119.77,21659.0
2018-08-01 10:30:00,119.88,119.88,117.15,119.66,34073.0,119.88,119.88,117.15,119.66,34073.0
2018-08-01 11:00:00,119.56,120.49,117.02,118.93,28842.0,119.56,120.49,117.02,118.93,28842.0
2018-08-01 11:30:00,118.7,118.94,115.2,115.37,34340.0,118.7,118.94,115.2,115.37,34340.0
2018-08-01 12:00:00,115.37,115.67,114.3,114.52,19708.0,115.37,115.67,114.3,114.52,19708.0
2018-08-01 12:30:00,114.45,114.71,113.74,114.18,19904.0,114.45,114.71,113.74,114.18,19904.0
2018-08-01 13:00:00,114.2,116.77,114.18,116.26,31884.0,114.2,116.77,114.18,116.26,31884.0
2018-08-01 13:30:00,116.33,116.55,115.73,115.84,19234.0,116.33,116.55,115.73,115.84,19234.0
2018-08-01 14:00:00,116.15,116.31,114.07,114.42,19527.0,116.15,116.31,114.07,114.42,19527.0
2018-08-01 14:30:00,114.29,115.44,113.5,115.08,22976.0,114.29,115.44,113.5,115.08,22976.0
2018-08-01 15:00:00,115.27,116.89,114.19,116.86,30149.0,115.27,116.89,114.19,116.86,30149.0
2018-08-01 15:30:00,116.85,117.96,116.27,116.81,67466.0,116.85,117.96,116.27,116.81,67466.0
2018-08-02 09:30:00,117.79,121.56,116.9,121.03,44668.0,117.79,121.56,116.9,121.03,44668.0
2018-08-02 10:00:00,121.11,124.43,121.1,123.45,26317.0,121.11,124.43,121.1,123.45,26317.0
2018-08-02 10:30:00,123.74,124.74,123.45,124.0,33856.0,123.74,124.74,123.45,124.0,33856.0
2018-08-02 11:00:00,124.31,124.31,121.52,122.19,21303.0,124.31,124.31,121.52,122.19,21303.0
2018-08-02 11:30:00,122.19,122.75,121.6,122.71,30264.0,122.19,122.75,121.6,122.71,30264.0
2018-08-02 12:00:00,122.68,123.75,122.26,123.68,18035.0,122.68,123.75,122.26,123.68,18035.0
2018-08-02 12:30:00,123.7,123.86,122.65,122.72,11422.0,123.7,123.86,122.65,122.72,11422.0
2018-08-02 13:00:00,122.72,123.34,122.68,123.16,5955.0,122.72,123.34,122.68,123.16,5955.0
2018-08-02 13:30:00,122.94,123.91,122.79,123.57,8701.0,122.94,123.91,122.79,123.57,8701.0
2018-08-02 14:00:00,123.61,123.77,122.87,123.01,15891.0,123.61,123.77,122.87,123.01,15891.0
2018-08-02 14:30:00,123.19,123.51,123.02,123.39,16276.0,123.19,123.51,123.02,123.39,16276.0
2018-08-02 15:00:00,123.54,123.8,122.59,122.7,21278.0,123.54,123.8,122.59,122.7,21278.0
2018-08-02 15:30:00,122.64,123.5,122.64,123.13,66239.0,122.64,123.5,122.64,123.13,66239.0
2018-08-03 09:30:00,123.74,126.35,123.74,125.02,25167.0,123.74,126.35,123.74,125.02,25167.0
2018-08-03 10:00:00,125.55,126.45,125.0,125.25,27472.0,125.55,126.45,125.0,125.25,27472.0
2018-08-03 10:30:00,125.25,126.8,125.2,126.47,25442.0,125.25,126.8,125.2,126.47,25442.0
2018-08-03 11:00:00,126.48,127.39,126.48,126.84,24374.0,126.48,127.39,126.48,126.84,24374.0
2018-08-03 11:30:00,126.7,127.29,126.46,126.71,14215.0,126.7,127.29,126.46,126.71,14215.0
2018-08-03 12:00:00,126.75,127.13,126.2,126.27,21296.0,126.75,127.13,126.2,126.27,21296.0
2018-08-03 12:30:00,126.47,126.47,125.9,126.0,4331.0,126.47,126.47,125.9,126.0,4331.0
2018-08-03 13:00:00,126.01,126.23,125.94,126.22,7900.0,126.01,126.23,125.94,126.22,7900.0
2018-08-03 13:30:00,125.97,126.35,125.66,126.29,5810.0,125.97,126.35,125.66,126.29,5810.0
2018-08-03 14:00:00,126.28,126.49,126.16,126.45,14818.0,126.28,126.49,126.16,126.45,14818.0
2018-08-03 14:30:00,126.5,126.85,126.44,126.85,9630.0,126.5,126.85,126.44,126.85,9630.0
2018-08-03 15:00:00,126.89,127.2,126.74,127.15,12019.0,126.89,127.2,126.74,127.15,12019.0
2018-08-03 15:30:00,127.11,127.22,126.78,127.09,33039.0,127.11,127.22,126.78,127.09,33039.0
2018-08-06 09:30:00,126.1,129.0,126.0,127.65,28993.0,126.1,129.0,126.0,127.65,28993.0
2018-08-06 10:00:00,127.36,127.41,125.62,125.88,8877.0,127.36,127.41,125.62,125.88,8877.0
2018-08-06 10:30:00,125.63,126.21,125.38,125.99,9891.0,125.63,126.21,125.38,125.99,9891.0
2018-08-06 11:00:00,126.06,126.06,124.68,125.0,7694.0,126.06,126.06,124.68,125.0,7694.0
2018-08-06 11:30:00,124.64,125.17,124.21,124.25,26935.0,124.64,125.17,124.21,124.25,26935.0
2018-08-06 12:00:00,124.08,124.63,122.96,122.97,21666.0,124.08,124.63,122.96,122.97,21666.0
2018-08-06 12:30:00,122.9,123.14,122.65,122.65,5466.0,122.9,123.14,122.65,122.65,5466.0
2018-08-06 13:00:00,122.85,123.02,122.2,122.33,26513.0,122.85,123.02,122.2,122.33,26513.0
2018-08-06 13:30:00,122.36,123.71,122.28,123.65,14813.0,122.36,123.71,122.28,123.65,14813.0
2018-08-06 14:00:00,123.55,123.89,122.81,122.81,12891.0,123.55,123.89,122.81,122.81,12891.0
2018-08-06 14:30:00,122.94,123.59,122.9,123.41,11532.0,122.94,123.59,122.9,123.41,11532.0
2018-08-06 15:00:00,123.46,123.56,123.23,123.41,12175.0,123.46,123.56,123.23,123.41,12175.0
2018-08-06 15:30:00,123.37,123.85,123.19,123.72,46400.0,123.37,123.85,123.19,123.72,46400.0
2018-08-07 09:30:00,124.51,124.67,123.39,123.76,7446.0,124.51,124.67,123.39,123.76,7446.0
2018-08-07 10:00:00,123.58,124.23,123.0,124.11,9904.0,123.58,124.23,123.0,124.11,9904.0
2018-08-07 10:30:00,124.16,125.73,123.8,125.17,35888.0,124.16,125.73,123.8,125.17,35888.0
2018-08-07 11:00:00,124.98,125.34,124.5,124.5,4604.0,124.98,125.34,124.5,124.5,4604.0
2018-08-07 11:30:00,124.68,125.0,124.51,125.0,5128.0,124.68,125.0,124.51,125.0,5128.0
2018-08-07 12:00:00,125.11,125.94,124.83,125.65,22970.0,125.11,125.94,124.83,125.65,22970.0
2018-08-07 12:30:00,125.59,126.27,125.45,125.63,15224.0,125.59,126.27,125.45,125.63,15224.0
2018-08-07 13:00:00,125.78,125.92,124.99,125.15,28019.0,125.78,125.92,124.99,125.15,28019.0
2018-08-07 13:30:00,125.08,125.34,125.02,125.25,11059.0,125.08,125.34,125.02,125.25,11059.0
2018-08-07 14:00:00,125.26,125.48,125.03,125.26,6403.0,125.26,125.48,125.03,125.26,6403.0
2018-08-07 14:30:00,125.32,125.37,124.98,125.1,7300.0,125.32,125.37,124.98,125.1,7300.0
2018-08-07 15:00:00,125.09,125.48,124.92,125.26,8000.0,125.09,125.48,124.92,125.26,8000.0
2018-08-07 15:30:00,125.26,125.26,124.62,124.9,22159.0,125.26,125.26,124.62,124.9,22159.0
2018-08-08 09:30:00,124.83,128.88,123.23,126.08,232842.0,124.83,128.88,123.23,126.08,232842.0
2018-08-08 10:00:00,125.88,126.16,125.25,126.05,80064.0,125.88,126.16,125.25,126.05,80064.0
2018-08-08 10:30:00,126.17,126.74,125.6,126.57,77030.0,126.17,126.74,125.6,126.57,77030.0
2018-08-08 11:00:00,126.56,127.32,126.28,127.14,52376.0,126.56,127.32,126.28,127.14,52376.0
2018-08-08 11:30:00,127.18,127.46,126.55,127.46,16190.0,127.18,127.46,126.55,127.46,16190.0
2018-08-08 12:00:00,127.45,127.49,127.17,127.17,41352.0,127.45,127.49,127.17,127.17,41352.0
2018-08-08 12:30:00,127.07,127.29,126.13,126.13,12033.0,127.07,127.29,126.13,126.13,12033.0
2018-08-08 13:00:00,126.1,127.05,126.02,126.85,26030.0,126.1,127.05,126.02,126.85,26030.0
2018-08-08 13:30:00,126.85,127.5,126.77,127.14,25198.0,126.85,127.5,126.77,127.14,25198.0
2018-08-08 14:00:00,127.15,127.25,126.6,127.25,26261.0,127.15,127.25,126.6,127.25,26261.0
2018-08-08 14:30:00,127.28,127.29,126.02,126.07,32623.0,127.28,127.29,126.02,126.07,32623.0
2018-08-08 15:00:00,126.07,126.15,125.81,125.87,93666.0,126.07,126.15,125.81,125.87,93666.0
2018-08-08 15:30:00,125.81,126.24,125.63,126.2,112355.0,125.81,126.24,125.63,126.2,112355.0
2018-08-09 09:30:00,125.58,127.66,123.05,127.47,13729.0,125.58,127.66,123.05,127.47,13729.0
2018-08-09 10:00:00,127.32,127.32,126.26,126.71,14250.0,127.32,127.32,126.26,126.71,14250.0
2018-08-09 10:30:00,126.72,126.8,125.98,126.01,9944.0,126.72,126.8,125.98,126.01,9944.0
2018-08-09 11:00:00,125.98,126.61,125.53,126.55,45212.0,125.98,126.61,125.53,126.55,45212.0
2018-08-09 11:30:00,126.44,127.34,126.38,126.92,66749.0,126.44,127.34,126.38,126.92,66749.0
2018-08-09 12:00:00,126.93,127.56,126.92,127.5,16972.0,126.93,127.56,126.92,127.5,16972.0
2018-08-09 12:30:00,127.51,128.38,127.49,128.22,16639.0,127.51,128.38,127.49,128.22,16639.0
2018-08-09 13:00:00,128.26,128.31,127.28,127.67,7230.0,128.26,128.31,127.28,127.67,7230.0
2018-08-09 13:30:00,127.68,127.83,127.2,127.34,7299.0,127.68,127.83,127.2,127.34,7299.0
2018-08-09 14:00:00,127.33,127.69,127.28,127.6,8826.0,127.33,127.69,127.28,127.6,8826.0
2018-08-09 14:30:00,127.68,128.33,127.63,128.22,24801.0,127.68,128.33,127.63,128.22,24801.0
2018-08-09 15:00:00,128.02,128.17,127.01,127.47,20486.0,128.02,128.17,127.01,127.47,20486.0
2018-08-09 15:30:00,127.5,127.64,126.87,127.0,98923.0,127.5,127.64,126.87,127.0,98923.0
2018-08-10 09:30:00,126.53,127.83,125.21,127.51,12581.0,126.53,127.83,125.21,127.51,12581.0
2018-08-10 10:00:00,127.58,127.81,126.73,126.98,12600.0,127.58,127.81,126.73,126.98,12600.0
2018-08-10 10:30:00,126.81,127.04,126.23,126.57,8263.0,126.81,127.04,126.23,126.57,8263.0
2018-08-10 11:00:00,126.54,126.94,126.37,126.76,7398.0,126.54,126.94,126.37,126.76,7398.0
2018-08-10 11:30:00,126.75,127.3,126.75,127.21,4743.0,126.75,127.3,126.75,127.21,4743.0
2018-08-10 12:00:00,127.0,127.0,126.35,126.65,6834.0,127.0,127.0,126.35,126.65,6834.0
2018-08-10 12:30:00,126.7,126.85,126.32,126.45,14539.0,126.7,126.85,126.32,126.45,14539.0
2018-08-10 13:00:00,126.46,126.46,126.0,126.05,6164.0,126.46,126.46,126.0,126.05,6164.0
2018-08-10 13:30:00,126.08,126.1,125.46,125.49,7542.0,126.08,126.1,125.46,125.49,7542.0
2018-08-10 14:00:00,125.51,125.78,125.24,125.57,26254.0,125.51,125.78,125.24,125.57,26254.0
2018-08-10 14:30:00,125.52,126.01,125.42,125.82,30911.0,125.52,126.01,125.42,125.82,30911.0
2018-08-10 15:00:00,125.9,126.62,125.78,126.49,25855.0,125.9,126.62,125.78,126.49,25855.0
2018-08-10 15:30:00,126.54,126.72,126.39,126.64,38236.0,126.54,126.72,126.39,126.64,38236.0
2018-08-13 09:30:00,126.86,127.32,126.36,126.48,15693.0,126.86,127.32,126.36,126.48,15693.0
2018-08-13 10:00:00,126.4,126.47,125.46,125.85,18290.0,126.4,126.47,125.46,125.85,18290.0
2018-08-13 10:30:00,125.77,127.1,125.59,126.53,11520.0,125.77,127.1,125.59,126.53,11520.0
2018-08-13 11:00:00,125.95,125.95,124.27,124.34,11965.0,125.95,125.95,124.27,124.34,11965.0
2018-08-13 11:30:00,124.39,125.48,124.3,124.83,20910.0,124.39,125.48,124.3,124.83,20910.0
2018-08-13 12:00:00,124.63,125.19,124.24,124.38,21356.0,124.63,125.19,124.24,124.38,21356.0
2018-08-13 12:30:00,124.31,124.35,123.56,123.68,9990.0,124.31,124.35,123.56,123.68,9990.0
2018-08-13 13:00:00,123.79,124.28,123.38,124.06,20747.0,123.79,124.28,123.38,124.06,20747.0
2018-08-13 13:30:00,124.28,124.57,123.83,123.83,12247.0,124.28,124.57,123.83,123.83,12247.0
2018-08-13 14:00:00,123.84,124.39,123.64,124.25,37651.0,123.84,124.39,123.64,124.25,37651.0
2018-08-13 14:30:00,124.23,124.44,123.62,123.75,23144.0,124.23,124.44,123.62,123.75,23144.0
2018-08-13 15:00:00,123.64,123.64,122.61,122.78,19106.0,123.64,123.64,122.61,122.78,19106.0
2018-08-13 15:30:00,122.82,123.17,122.4,122.58,33351.0,122.82,123.17,122.4,122.58,33351.0
2018-08-14 09:30:00,123.28,124.78,122.87,124.57,10774.0,123.28,124.78,122.87,124.57,10774.0
2018-08-14 10:00:00,124.45,124.57,123.94,124.32,13551.0,124.45,124.57,123.94,124.32,13551.0
2018-08-14 10:30:00,124.2,124.71,123.82,124.27,9449.0,124.2,124.71,123.82,124.27,9449.0
2018-08-14 11:00:00,124.43,124.43,123.6,123.86,6600.0,124.43,124.43,123.6,123.86,6600.0
2018-08-14 11:30:00,123.86,124.03,123.5,123.86,9200.0,123.86,124.03,123.5,123.86,9200.0
2018-08-14 12:00:00,123.92,125.07,123.72,124.91,20616.0,123.92,125.07,123.72,124.91,20616.0
2018-08-14 12:30:00,124.96,125.0,124.37,124.44,3900.0,124.96,125.0,124.37,124.44,3900.0
2018-08-14 13:00:00,124.39,124.4,123.47,123.67,7710.0,124.39,124.4,123.47,123.67,7710.0
2018-08-14 13:30:00,123.58,123.81,123.05,123.53,8508.0,123.58,123.81,123.05,123.53,8508.0
2018-08-14 14:00:00,123.53,123.59,123.11,123.35,7701.0,123.53,123.59,123.11,123.35,7701.0
2018-08-14 14:30:00,123.25,123.96,123.06,123.78,20390.0,123.25,123.96,123.06,123.78,20390.0
2018-08-14 15:00:00,123.95,124.17,123.55,123.76,11111.0,123.95,124.17,123.55,123.76,11111.0
2018-08-14 15:30:00,123.74,123.77,122.77,123.37,49026.0,123.74,123.77,122.77,123.37,49026.0
2018-08-15 09:30:00,122.55,122.7,121.2,121.37,10881.0,122.55,122.7,121.2,121.37,10881.0
2018-08-15 10:00:00,121.48,122.89,121.33,122.53,10413.0,121.48,122.89,121.33,122.53,10413.0
2018-08-15 10:30:00,122.67,122.93,122.46,122.58,9173.0,122.67,122.93,122.46,122.58,9173.0
2018-08-15 11:00:00,122.55,123.57,122.29,123.45,7947.0,122.55,123.57,122.29,123.45,7947.0
2018-08-15 11:30:00,123.29,123.86,123.22,123.86,2980.0,123.29,123.86,123.22,123.86,2980.0
2018-08-15 12:00:00,123.87,123.87,123.25,123.5,9309.0,123.87,123.87,123.25,123.5,9309.0
2018-08-15 12:30:00,123.64,123.64,123.11,123.33,4200.0,123.64,123.64,123.11,123.33,4200.0
2018-08-15 13:00:00,123.56,123.61,123.28,123.32,2900.0,123.56,123.61,123.28,123.32,2900.0
2018-08-15 13:30:00,123.45,123.77,123.3,123.61,5021.0,123.45,123.77,123.3,123.61,5021.0
2018-08-15 14:00:00,123.75,124.02,123.55,123.83,6589.0,123.75,124.02,123.55,123.83,6589.0
2018-08-15 14:30:00,123.87,124.07,123.64,124.0,7653.0,123.87,124.07,123.64,124.0,7653.0
2018-08-15 15:00:00,124.07,124.28,123.91,124.12,16601.0,124.07,124.28,123.91,124.12,16601.0
2018-08-15 15:30:00,124.12,124.78,124.12,124.63,42942.0,124.12,124.78,124.12,124.63,42942.0
2018-08-16 09:30:00,125.2,127.46,124.0,126.65,23858.0,125.2,127.46,124.0,126.65,23858.0
2018-08-16 10:00:00,126.57,126.88,126.01,126.88,21997.0,126.57,126.88,126.01,126.88,21997.0
2018-08-16 10:30:00,126.92,127.94,126.89,127.71,18348.0,126.92,127.94,126.89,127.71,18348.0
2018-08-16 11:00:00,127.64,128.33,127.54,128.33,23923.0,127.64,128.33,127.54,128.33,23923.0
2018-08-16 11:30:00,128.21,129.12,127.97,128.92,18115.0,128.21,129.12,127.97,128.92,18115.0
2018-08-16 12:00:00,128.91,129.24,128.54,128.8,16221.0,128.91,129.24,128.54,128.8,16221.0
2018-08-16 12:30:00,128.89,129.12,128.7,128.9,30126.0,128.89,129.12,128.7,128.9,30126.0
2018-08-16 13:00:00,128.93,129.95,128.93,129.3,36006.0,128.93,129.95,128.93,129.3,36006.0
2018-08-16 13:30:00,129.33,129.33,128.34,128.48,9689.0,129.33,129.33,128.34,128.48,9689.0
2018-08-16 14:00:00,128.39,129.15,128.16,128.16,15631.0,128.39,129.15,128.16,128.16,15631.0
2018-08-16 14:30:00,128.16,128.66,128.07,128.42,8000.0,128.16,128.66,128.07,128.42,8000.0
2018-08-16 15:00:00,128.43,129.58,128.41,129.3,12269.0,128.43,129.58,128.41,129.3,12269.0
2018-08-16 15:30:00,129.36,129.71,128.78,129.54,75250.0,129.36,129.71,128.78,129.54,75250.0
2018-08-17 09:30:00,129.91,130.0,125.63,126.38,30322.0,129.91,130.0,125.63,126.38,30322.0
2018-08-17 10:00:00,125.97,126.26,124.69,124.93,11067.0,125.97,126.26,124.69,124.93,11067.0
2018-08-17 10:30:00,124.93,125.82,124.81,125.36,33000.0,124.93,125.82,124.81,125.36,33000.0
2018-08-17 11:00:00,125.23,126.02,125.21,125.75,12261.0,125.23,126.02,125.21,125.75,12261.0
2018-08-17 11:30:00,125.74,125.94,125.45,125.68,14880.0,125.74,125.94,125.45,125.68,14880.0
2018-08-17 12:00:00,125.74,125.82,125.46,125.82,3800.0,125.74,125.82,125.46,125.82,3800.0
2018-08-17 12:30:00,125.63,126.04,125.6,125.86,4200.0,125.63,126.04,125.6,125.86,4200.0
2018-08-17 13:00:00,125.84,126.54,125.61,126.4,8342.0,125.84,126.54,125.61,126.4,8342.0
2018-08-17 13:30:00,126.44,126.52,126.19,126.19,3797.0,126.44,126.52,126.19,126.19,3797.0
2018-08-17 14:00:00,126.31,126.46,126.09,126.28,10419.0,126.31,126.46,126.09,126.28,10419.0
2018-08-17 14:30:00,126.27,126.43,126.19,126.21,8209.0,126.27,126.43,126.19,126.21,8209.0
2018-08-17 15:00:00,126.16,126.24,125.68,125.79,7302.0,126.16,126.24,125.68,125.79,7302.0
2018-08-17 15:30:00,125.72,126.09,125.53,125.61,32487.0,125.72,126.09,125.53,125.61,32487.0
2018-08-20 09:30:00,126.33,126.33,124.42,125.63,6464.0,126.33,126.33,124.42,125.63,6464.0
2018-08-20 10:00:00,125.47,125.91,124.84,125.65,19036.0,125.47,125.91,124.84,125.65,19036.0
2018-08-20 10:30:00,125.63,125.63,124.97,125.23,12316.0,125.63,125.63,124.97,125.23,12316.0
2018-08-20 11:00:00,125.23,125.24,124.76,124.97,4000.0,125.23,125.24,124.76,124.97,4000.0
2018-08-20 11:30:00,124.89,125.07,124.68,124.94,9508.0,124.89,125.07,124.68,124.94,9508.0
2018-08-20 12:00:00,124.95,124.95,124.62,124.62,5008.0,124.95,124.95,124.62,124.62,5008.0
2018-08-20 12:30:00,124.71,124.78,124.56,124.58,6107.0,124.71,124.78,124.56,124.58,6107.0
2018-08-20 13:00:00,124.7,125.39,124.52,125.19,13120.0,124.7,125.39,124.52,125.19,13120.0
2018-08-20 13:30:00,125.24,125.29,124.94,125.02,7410.0,125.24,125.29,124.94,125.02,7410.0
2018-08-20 14:00:00,125.09,125.18,124.58,124.68,3702.0,125.09,125.18,124.58,124.68,3702.0
2018-08-20 14:30:00,124.67,124.75,124.38,124.69,6380.0,124.67,124.75,124.38,124.69,6380.0
2018-08-20 15:00:00,124.73,124.83,124.59,124.82,7924.0,124.73,124.83,124.59,124.82,7924.0
2018-08-20 15:30:00,124.8,125.11,124.51,125.07,49082.0,124.8,125.11,124.51,125.07,49082.0
2018-08-21 09:30:00,125.34,127.52,124.68,126.59,24532.0,125.34,127.52,124.68,126.59,24532.0
2018-08-21 10:00:00,126.71,126.92,126.23,126.34,20471.0,126.71,126.92,126.23,126.34,20471.0
2018-08-21 10:30:00,126.34,126.47,125.82,126.25,18067.0,126.34,126.47,125.82,126.25,18067.0
2018-08-21 11:00:00,126.36,126.76,126.16,126.59,36021.0,126.36,126.76,126.16,126.59,36021.0
2018-08-21 11:30:00,126.57,126.95,126.43,126.93,20618.0,126.57,126.95,126.43,126.93,20618.0
2018-08-21 12:00:00,126.93,128.12,126.9,127.94,11047.0,126.93,128.12,126.9,127.94,11047.0
2018-08-21 12:30:00,127.77,128.12,127.51,127.66,11880.0,127.77,128.12,127.51,127.66,11880.0
2018-08-21 13:00:00,127.74,127.8,127.61,127.71,9058.0,127.74,127.8,127.61,127.71,9058.0
2018-08-21 13:30:00,127.72,127.86,127.43,127.86,9426.0,127.72,127.86,127.43,127.86,9426.0
2018-08-21 14:00:00,127.86,127.97,127.67,127.79,15552.0,127.86,127.97,127.67,127.79,15552.0
2018-08-21 14:30:00,127.78,128.02,127.72,127.95,13726.0,127.78,128.02,127.72,127.95,13726.0
2018-08-21 15:00:00,127.95,127.99,127.72,127.88,13962.0,127.95,127.99,127.72,127.88,13962.0
2018-08-21 15:30:00,127.84,128.22,127.69,128.08,57835.0,127.84,128.22,127.69,128.08,57835.0
2018-08-22 09:30:00,127.49,129.27,127.49,128.42,7235.0,127.49,129.27,127.49,128.42,7235.0
2018-08-22 10:00:00,127.82,128.37,126.91,127.13,12321.0,127.82,128.37,126.91,127.13,12321.0
2018-08-22 10:30:00,127.16,127.81,127.16,127.75,10166.0,127.16,127.81,127.16,127.75,10166.0
2018-08-22 11:00:00,127.78,127.95,127.53,127.83,8609.0,127.78,127.95,127.53,127.83,8609.0
2018-08-22 11:30:00,127.89,128.95,127.64,128.5,15754.0,127.89,128.95,127.64,128.5,15754.0
2018-08-22 12:00:00,128.5,128.58,127.53,127.64,9655.0,128.5,128.58,127.53,127.64,9655.0
2018-08-22 12:30:00,127.55,127.79,127.46,127.68,6300.0,127.55,127.79,127.46,127.68,6300.0
2018-08-22 13:00:00,127.88,128.01,127.74,127.95,9328.0,127.88,128.01,127.74,127.95,9328.0
2018-08-22 13:30:00,127.96,127.96,127.39,127.71,6735.0,127.96,127.96,127.39,127.71,6735.0
2018-08-22 14:00:00,127.64,128.04,127.43,127.72,27997.0,127.64,128.04,127.43,127.72,27997.0
2018-08-22 14:30:00,127.72,127.79,127.49,127.49,8514.0,127.72,127.79,127.49,127.49,8514.0
2018-08-22 15:00:00,127.5,127.92,127.5,127.81,5788.0,127.5,127.92,127.5,127.81,5788.0
2018-08-22 15:30:00,127.89,128.03,127.61,127.91,39404.0,127.89,128.03,127.61,127.91,39404.0
2018-08-23 09:30:00,127.76,128.54,126.08,126.27,4270.0,127.76,128.54,126.08,126.27,4270.0
2018-08-23 10:00:00,126.49,126.49,124.12,124.82,19341.0,126.49,126.49,124.12,124.82,19341.0
2018-08-23 10:30:00,124.81,125.17,124.5,124.61,11969.0,124.81,125.17,124.5,124.61,11969.0
2018-08-23 11:00:00,124.55,125.08,124.55,124.84,9055.0,124.55,125.08,124.55,124.84,9055.0
2018-08-23 11:30:00,124.72,124.91,124.09,124.51,10547.0,124.72,124.91,124.09,124.51,10547.0
2018-08-23 12:00:00,124.58,125.07,124.42,125.03,2752.0,124.58,125.07,124.42,125.03,2752.0
2018-08-23 12:30:00,125.03,125.03,124.13,124.4,6933.0,125.03,125.03,124.13,124.4,6933.0
2018-08-23 13:00:00,124.4,124.72,124.15,124.72,13754.0,124.4,124.72,124.15,124.72,13754.0
2018-08-23 13:30:00,124.9,125.3,124.82,125.23,7869.0,124.9,125.3,124.82,125.23,7869.0
2018-08-23 14:00:00,125.21,126.01,125.21,125.92,7513.0,125.21,126.01,125.21,125.92,7513.0
2018-08-23 14:30:00,126.03,126.25,125.73,126.09,6400.0,126.03,126.25,125.73,126.09,6400.0
2018-08-23 15:00:00,126.24,126.32,125.92,125.94,10409.0,126.24,126.32,125.92,125.94,10409.0
2018-08-23 15:30:00,126.05,126.8,125.92,126.08,29884.0,126.05,126.8,125.92,126.08,29884.0
2018-08-24 09:30:00,125.97,126.79,124.6,125.7,6440.0,125.97,126.79,124.6,125.7,6440.0
2018-08-24 10:00:00,126.0,126.28,125.11,125.22,5054.0,126.0,126.28,125.11,125.22,5054.0
2018-08-24 10:30:00,125.31,125.55,125.12,125.21,10051.0,125.31,125.55,125.12,125.21,10051.0
2018-08-24 11:00:00,125.37,125.37,124.57,124.57,9139.0,125.37,125.37,124.57,124.57,9139.0
2018-08-24 11:30:00,124.58,124.72,123.47,124.51,11504.0,124.58,124.72,123.47,124.51,11504.0
2018-08-24 12:00:00,124.69,124.69,124.01,124.34,5992.0,124.69,124.69,124.01,124.34,5992.0
2018-08-24 12:30:00,124.54,124.68,124.44,124.5,5851.0,124.54,124.68,124.44,124.5,5851.0
2018-08-24 13:00:00,124.56,124.56,123.89,123.89,7871.0,124.56,124.56,123.89,123.89,7871.0
2018-08-24 13:30:00,124.0,124.01,123.45,123.54,9496.0,124.0,124.01,123.45,123.54,9496.0
2018-08-24 14:00:00,123.54,123.81,123.35,123.65,22081.0,123.54,123.81,123.35,123.65,22081.0
2018-08-24 14:30:00,123.55,125.07,123.36,125.07,27657.0,123.55,125.07,123.36,125.07,27657.0
2018-08-24 15:00:00,125.07,125.07,124.3,124.4,15320.0,125.07,125.07,124.3,124.4,15320.0
2018-08-24 15:30:00,124.39,124.5,123.71,123.84,43909.0,124.39,124.5,123.71,123.84,43909.0
2018-08-27 09:30:00,124.59,126.23,124.11,126.23,8669.0,124.59,126.23,124.11,126.23,8669.0
2018-08-27 10:00:00,126.04,126.3,125.4,125.62,15804.0,126.04,126.3,125.4,125.62,15804.0
2018-08-27 10:30:00,125.61,125.83,125.27,125.46,19492.0,125.61,125.83,125.27,125.46,19492.0
2018-08-27 11:00:00,125.54,127.05,125.54,127.05,11420.0,125.54,127.05,125.54,127.05,11420.0
2018-08-27 11:30:00,127.05,127.17,126.09,126.11,13733.0,127.05,127.17,126.09,126.11,13733.0
2018-08-27 12:00:00,126.2,126.31,125.49,125.98,14709.0,126.2,126.31,125.49,125.98,14709.0
2018-08-27 12:30:00,125.83,125.98,125.21,125.72,26846.0,125.83,125.98,125.21,125.72,26846.0
2018-08-27 13:00:00,125.67,126.15,125.19,125.58,57427.0,125.67,126.15,125.19,125.58,57427.0
2018-08-27 13:30:00,125.63,126.27,125.06,126.19,11951.0,125.63,126.27,125.06,126.19,11951.0
2018-08-27 14:00:00,126.09,127.0,126.04,127.0,4850.0,126.09,127.0,126.04,127.0,4850.0
2018-08-27 14:30:00,126.97,127.28,126.31,126.38,17149.0,126.97,127.28,126.31,126.38,17149.0
2018-08-27 15:00:00,126.45,126.74,125.77,125.77,23423.0,126.45,126.74,125.77,125.77,23423.0
2018-08-27 15:30:00,125.77,127.0,125.77,126.78,34343.0,125.77,127.0,125.77,126.78,34343.0
2018-08-28 09:30:00,126.52,126.92,126.17,126.66,13804.0,126.52,126.92,126.17,126.66,13804.0
2018-08-28 10:00:00,126.88,127.36,126.86,127.14,3300.0,126.88,127.36,126.86,127.14,3300.0
2018-08-28 10:30:00,126.86,127.42,126.75,127.19,9739.0,126.86,127.42,126.75,127.19,9739.0
2018-08-28 11:00:00,127.14,127.24,126.47,126.56,21031.0,127.14,127.24,126.47,126.56,21031.0
2018-08-28 11:30:00,126.39,126.45,125.9,126.08,5813.0,126.39,126.45,125.9,126.08,5813.0
2018-08-28 12:00:00,126.11,126.43,125.9,126.33,3743.0,126.11,126.43,125.9,126.33,3743.0
2018-08-28 12:30:00,126.27,126.38,125.99,126.3,5529.0,126.27,126.38,125.99,126.3,5529.0
2018-08-28 13:00:00,126.21,126.43,126.17,126.38,6500.0,126.21,126.43,126.17,126.38,6500.0
2018-08-28 13:30:00,126.37,126.65,126.15,126.64,5480.0,126.37,126.65,126.15,126.64,5480.0
2018-08-28 14:00:00,126.46,126.51,126.0,126.17,17461.0,126.46,126.51,126.0,126.17,17461.0
2018-08-28 14:30:00,126.13,126.52,125.92,126.43,6526.0,126.13,126.52,125.92,126.43,6526.0
2018-08-28 15:00:00,126.53,126.88,126.25,126.36,8981.0,126.53,126.88,126.25,126.36,8981.0
2018-08-28 15:30:00,126.4,126.48,125.65,126.15,43028.0,126.4,126.48,125.65,126.15,43028.0
2018-08-29 09:30:00,126.87,127.03,124.91,125.45,19479.0,126.87,127.03,124.91,125.45,19479.0
2018-08-29 10:00:00,125.67,126.48,124.61,126.45,28063.0,125.67,126.48,124.61,126.45,28063.0
2018-08-29 10:30:00,126.46,126.87,125.96,126.33,8052.0,126.46,126.87,125.96,126.33,8052.0
2018-08-29 11:00:00,126.39,126.39,125.07,125.78,19184.0,126.39,126.39,125.07,125.78,19184.0
2018-08-29 11:30:00,125.82,126.01,125.63,126.01,8300.0,125.82,126.01,125.63,126.01,8300.0
2018-08-29 12:00:00,126.0,126.33,125.86,126.3,4585.0,126.0,126.33,125.86,126.3,4585.0
2018-08-29 12:30:00,126.4,126.57,125.7,125.94,10453.0,126.4,126.57,125.7,125.94,10453.0
2018-08-29 13:00:00,126.2,126.29,125.92,126.28,6632.0,126.2,126.29,125.92,126.28,6632.0
2018-08-29 13:30:00,126.26,126.26,125.58,125.77,7800.0,126.26,126.26,125.58,125.77,7800.0
2018-08-29 14:00:00,125.78,126.04,125.45,125.75,9838.0,125.78,126.04,125.45,125.75,9838.0
2018-08-29 14:30:00,125.76,126.08,125.49,125.66,7700.0,125.76,126.08,125.49,125.66,7700.0
2018-08-29 15:00:00,125.67,126.18,125.5,125.93,23373.0,125.67,126.18,125.5,125.93,23373.0
2018-08-29 15:30:00,125.98,126.13,125.51,125.65,33180.0,125.98,126.13,125.51,125.65,33180.0
2018-08-30 09:30:00,125.05,125.84,124.45,125.2,35366.0,125.05,125.84,124.45,125.2,35366.0
2018-08-30 10:00:00,125.29,126.5,125.29,126.21,33244.0,125.29,126.5,125.29,126.21,33244.0
2018-08-30 10:30:00,126.14,126.48,124.71,124.71,19080.0,126.14,126.48,124.71,124.71,19080.0
2018-08-30 11:00:00,124.91,124.91,123.45,123.48,23908.0,124.91,124.91,123.45,123.48,23908.0
2018-08-30 11:30:00,123.57,123.88,123.26,123.8,19983.0,123.57,123.88,123.26,123.8,19983.0
2018-08-30 12:00:00,123.78,123.96,123.59,123.92,23345.0,123.78,123.96,123.59,123.92,23345.0
2018-08-30 12:30:00,123.93,124.7,123.8,124.7,18647.0,123.93,124.7,123.8,124.7,18647.0
2018-08-30 13:00:00,124.58,124.92,124.57,124.8,10623.0,124.58,124.92,124.57,124.8,10623.0
2018-08-30 13:30:00,124.79,125.1,124.69,125.09,7420.0,124.79,125.1,124.69,125.09,7420.0
2018-08-30 14:00:00,125.1,125.1,124.38,124.6,16592.0,125.1,125.1,124.38,124.6,16592.0
2018-08-30 14:30:00,124.59,124.92,123.99,124.06,20278.0,124.59,124.92,123.99,124.06,20278.0
2018-08-30 15:00:00,124.06,124.29,123.66,123.87,14932.0,124.06,124.29,123.66,123.87,14932.0
2018-08-30 15:30:00,123.83,124.06,123.27,123.63,43444.0,123.83,124.06,123.27,123.63,43444.0
2018-08-31 09:30:00,123.14,123.73,122.61,122.98,5954.0,123.14,123.73,122.61,122.98,5954.0
2018-08-31 10:00:00,123.13,124.31,123.0,123.87,7322.0,123.13,124.31,123.0,123.87,7322.0
2018-08-31 10:30:00,123.84,124.06,123.53,123.76,6308.0,123.84,124.06,123.53,123.76,6308.0
2018-08-31 11:00:00,123.74,123.95,123.56,123.85,16191.0,123.74,123.95,123.56,123.85,16191.0
2018-08-31 11:30:00,123.95,124.18,123.17,124.01,26276.0,123.95,124.18,123.17,124.01,26276.0
2018-08-31 12:00:00,124.01,124.14,123.22,123.91,10148.0,124.01,124.14,123.22,123.91,10148.0
2018-08-31 12:30:00,124.03,124.05,123.74,123.77,6000.0,124.03,124.05,123.74,123.77,6000.0
2018-08-31 13:00:00,123.77,123.96,123.61,123.79,4500.0,123.77,123.96,123.61,123.79,4500.0
2018-08-31 13:30:00,123.87,123.99,123.71,123.92,6203.0,123.87,123.99,123.71,123.92,6203.0
2018-08-31 14:00:00,124.04,124.04,123.39,123.44,9480.0,124.04,124.04,123.39,123.44,9480.0
2018-08-31 14:30:00,123.39,123.87,123.37,123.63,23126.0,123.39,123.87,123.37,123.63,23126.0
2018-08-31 15:00:00,123.54,123.62,123.0,123.2,17409.0,123.54,123.62,123.0,123.2,17409.0
2018-08-31 15:30:00,123.3,123.59,122.86,123.0,62441.0,123.3,123.59,122.86,123.0,62441.0
2018-09-04 09:30:00,123.45,123.99,118.88,119.4,33593.0,123.45,123.99,118.88,119.4,33593.0
2018-09-04 10:00:00,119.54,119.97,118.79,119.03,109070.0,119.54,119.97,118.79,119.03,109070.0
2018-09-04 10:30:00,119.03,119.29,118.55,119.21,75207.0,119.03,119.29,118.55,119.21,75207.0
2018-09-04 11:00:00,119.19,120.28,118.86,119.93,60075.0,119.19,120.28,118.86,119.93,60075.0
2018-09-04 11:30:00,119.88,120.15,119.0,119.0,16098.0,119.88,120.15,119.0,119.0,16098.0
2018-09-04 12:00:00,119.07,119.07,118.42,118.42,12283.0,119.07,119.07,118.42,118.42,12283.0
2018-09-04 12:30:00,118.38,118.54,118.06,118.2,7514.0,118.38,118.54,118.06,118.2,7514.0
2018-09-04 13:00:00,118.28,118.28,117.52,117.66,10445.0,118.28,118.28,117.52,117.66,10445.0
2018-09-04 13:30:00,117.7,118.27,117.65,118.17,14874.0,117.7,118.27,117.65,118.17,14874.0
2018-09-04 14:00:00,118.16,118.74,117.88,118.74,10011.0,118.16,118.74,117.88,118.74,10011.0
2018-09-04 14:30:00,118.67,118.98,118.58,118.72,22020.0,118.67,118.98,118.58,118.72,22020.0
2018-09-04 15:00:00,118.73,119.0,118.69,118.89,12209.0,118.73,119.0,118.69,118.89,12209.0
2018-09-04 15:30:00,118.89,119.64,118.81,119.44,53531.0,118.89,119.64,118.81,119.44,53531.0
2018-09-05 09:30:00,118.99,120.97,118.99,120.85,11641.0,118.99,120.97,118.99,120.85,11641.0
2018-09-05 10:00:00,120.89,121.13,120.3,120.75,10175.0,120.89,121.13,120.3,120.75,10175.0
2018-09-05 10:30:00,120.9,121.18,120.43,120.5,10300.0,120.9,121.18,120.43,120.5,10300.0
2018-09-05 11:00:00,120.57,121.01,119.94,120.5,18813.0,120.57,121.01,119.94,120.5,18813.0
2018-09-05 11:30:00,120.49,120.9,120.4,120.62,7640.0,120.49,120.9,120.4,120.62,7640.0
2018-09-05 12:00:00,120.47,120.93,120.33,120.35,9492.0,120.47,120.93,120.33,120.35,9492.0
2018-09-05 12:30:00,120.46,120.54,119.84,119.84,10711.0,120.46,120.54,119.84,119.84,10711.0
2018-09-05 13:00:00,119.72,119.86,119.28,119.39,11596.0,119.72,119.86,119.28,119.39,11596.0
2018-09-05 13:30:00,119.4,119.46,119.09,119.25,7601.0,119.4,119.46,119.09,119.25,7601.0
2018-09-05 14:00:00,119.25,119.4,119.2,119.4,35546.0,119.25,119.4,119.2,119.4,35546.0
2018-09-05 14:30:00,119.4,120.0,119.4,119.62,16920.0,119.4,120.0,119.4,119.62,16920.0
2018-09-05 15:00:00,119.65,119.74,119.53,119.53,19385.0,119.65,119.74,119.53,119.53,19385.0
2018-09-05 15:30:00,119.64,119.77,119.18,119.21,93669.0,119.64,119.77,119.18,119.21,93669.0
2018-09-06 09:30:00,119.66,119.66,118.76,119.03,5252.0,119.66,119.66,118.76,119.03,5252.0
2018-09-06 10:00:00,119.1,119.1,118.61,118.98,4132.0,119.1,119.1,118.61,118.98,4132.0
2018-09-06 10:30:00,118.84,118.86,117.61,118.14,7361.0,118.84,118.86,117.61,118.14,7361.0
2018-09-06 11:00:00,118.14,118.55,117.92,117.97,7599.0,118.14,118.55,117.92,117.97,7599.0
2018-09-06 11:30:00,117.93,117.93,117.66,117.87,5200.0,117.93,117.93,117.66,117.87,5200.0
2018-09-06 12:00:00,117.91,117.92,117.53,117.68,4878.0,117.91,117.92,117.53,117.68,4878.0
2018-09-06 12:30:00,117.73,117.89,117.61,117.89,5300.0,117.73,117.89,117.61,117.89,5300.0
2018-09-06 13:00:00,117.89,118.0,117.68,117.9,5712.0,117.89,118.0,117.68,117.9,5712.0
2018-09-06 13:30:00,117.86,118.31,117.83,118.11,3308.0,117.86,118.31,117.83,118.11,3308.0
2018-09-06 14:00:00,118.25,118.46,118.05,118.4,8689.0,118.25,118.46,118.05,118.4,8689.0
2018-09-06 14:30:00,118.41,118.77,118.32,118.69,6110.0,118.41,118.77,118.32,118.69,6110.0
2018-09-06 15:00:00,118.5,118.94,118.34,118.63,8606.0,118.5,118.94,118.34,118.63,8606.0
2018-09-06 15:30:00,118.5,119.0,117.93,118.29,60488.0,118.5,119.0,117.93,118.29,60488.0
2018-09-07 09:30:00,117.8,117.9,116.92,117.82,5208.0,117.8,117.9,116.92,117.82,5208.0
2018-09-07 10:00:00,117.77,118.39,117.77,118.05,8363.0,117.77,118.39,117.77,118.05,8363.0
2018-09-07 10:30:00,118.04,118.41,117.85,118.12,9629.0,118.04,118.41,117.85,118.12,9629.0
2018-09-07 11:00:00,118.16,118.16,117.53,117.6,5032.0,118.16,118.16,117.53,117.6,5032.0
2018-09-07 11:30:00,117.58,117.82,117.08,117.08,4767.0,117.58,117.82,117.08,117.08,4767.0
2018-09-07 12:00:00,117.1,117.17,116.69,116.7,5697.0,117.1,117.17,116.69,116.7,5697.0
2018-09-07 12:30:00,116.74,117.24,116.74,117.13,9492.0,116.74,117.24,116.74,117.13,9492.0
2018-09-07 13:00:00,117.0,117.35,117.0,117.35,7074.0,117.0,117.35,117.0,117.35,7074.0
2018-09-07 13:30:00,117.36,117.72,117.32,117.72,3901.0,117.36,117.72,117.32,117.72,3901.0
2018-09-07 14:00:00,117.73,117.79,117.54,117.77,4200.0,117.73,117.79,117.54,117.77,4200.0
2018-09-07 14:30:00,117.73,118.34,117.69,118.32,7061.0,117.73,118.34,117.69,118.32,7061.0
2018-09-07 15:00:00,118.41,118.42,118.19,118.42,4361.0,118.41,118.42,118.19,118.42,4361.0
2018-09-07 15:30:00,118.44,118.67,118.12,118.5,28959.0,118.44,118.67,118.12,118.5,28959.0
2018-09-10 09:30:00,119.0,121.01,118.21,120.5,12686.0,119.0,121.01,118.21,120.5,12686.0
2018-09-10 10:00:00,120.61,121.2,120.61,121.04,10275.0,120.61,121.2,120.61,121.04,10275.0
2018-09-10 10:30:00,120.95,121.01,120.61,120.73,5390.0,120.95,121.01,120.61,120.73,5390.0
2018-09-10 11:00:00,120.49,120.89,120.36,120.73,5295.0,120.49,120.89,120.36,120.73,5295.0
2018-09-10 11:30:00,120.74,120.74,119.99,120.39,5400.0,120.74,120.74,119.99,120.39,5400.0
2018-09-10 12:00:00,120.24,120.4,119.93,119.99,3501.0,120.24,120.4,119.93,119.99,3501.0
2018-09-10 12:30:00,120.01,120.35,119.94,120.13,6526.0,120.01,120.35,119.94,120.13,6526.0
2018-09-10 13:00:00,120.06,120.17,119.94,120.14,4700.0,120.06,120.17,119.94,120.14,4700.0
2018-09-10 13:30:00,120.07,120.69,119.97,120.5,7800.0,120.07,120.69,119.97,120.5,7800.0
2018-09-10 14:00:00,120.36,120.85,120.36,120.77,2624.0,120.36,120.85,120.36,120.77,2624.0
2018-09-10 14:30:00,120.77,120.77,120.4,120.77,5131.0,120.77,120.77,120.4,120.77,5131.0
2018-09-10 15:00:00,120.77,121.56,120.6,121.45,22132.0,120.77,121.56,120.6,121.45,22132.0
2018-09-10 15:30:00,121.54,121.71,121.06,121.43,45325.0,121.54,121.71,121.06,121.43,45325.0
2018-09-11 09:30:00,121.9,122.33,120.71,121.28,24861.0,121.9,122.33,120.71,121.28,24861.0
2018-09-11 10:00:00,121.28,121.59,121.0,121.55,10075.0,121.28,121.59,121.0,121.55,10075.0
2018-09-11 10:30:00,121.34,121.36,119.86,120.06,9132.0,121.34,121.36,119.86,120.06,9132.0
2018-09-11 11:00:00,120.0,121.4,120.0,121.22,12364.0,120.0,121.4,120.0,121.22,12364.0
2018-09-11 11:30:00,121.25,121.45,121.06,121.35,10954.0,121.25,121.45,121.06,121.35,10954.0
2018-09-11 12:00:00,121.37,121.61,121.09,121.17,18623.0,121.37,121.61,121.09,121.17,18623.0
2018-09-11 12:30:00,121.3,121.35,121.07,121.32,6100.0,121.3,121.35,121.07,121.32,6100.0
2018-09-11 13:00:00,121.32,121.48,120.88,121.47,9621.0,121.32,121.48,120.88,121.47,9621.0
2018-09-11 13:30:00,121.27,121.57,120.31,121.2,17699.0,121.27,121.57,120.31,121.2,17699.0
2018-09-11 14:00:00,121.11,121.82,121.04,121.73,5400.0,121.11,121.82,121.04,121.73,5400.0
2018-09-11 14:30:00,121.77,121.9,121.43,121.49,10316.0,121.77,121.9,121.43,121.49,10316.0
2018-09-11 15:00:00,121.51,121.6,121.31,121.38,19630.0,121.51,121.6,121.31,121.38,19630.0
2018-09-11 15:30:00,121.47,121.97,121.3,121.85,32790.0,121.47,121.97,121.3,121.85,32790.0
2018-09-12 09:30:00,122.33,122.33,120.45,120.92,15209.0,122.33,122.33,120.45,120.92,15209.0
2018-09-12 10:00:00,121.16,122.34,121.03,122.3,26437.0,121.16,122.34,121.03,122.3,26437.0
2018-09-12 10:30:00,122.06,122.68,121.0,121.0,12307.0,122.06,122.68,121.0,121.0,12307.0
2018-09-12 11:00:00,121.25,122.45,120.89,122.38,17792.0,121.25,122.45,120.89,122.38,17792.0
2018-09-12 11:30:00,122.42,122.73,121.89,122.41,14624.0,122.42,122.73,121.89,122.41,14624.0
2018-09-12 12:00:00,122.49,122.71,121.79,121.91,10992.0,122.49,122.71,121.79,121.91,10992.0
2018-09-12 12:30:00,121.94,122.45,121.87,122.33,8797.0,121.94,122.45,121.87,122.33,8797.0
2018-09-12 13:00:00,122.22,122.52,122.16,122.35,3300.0,122.22,122.52,122.16,122.35,3300.0
2018-09-12 13:30:00,122.54,122.81,122.54,122.78,4771.0,122.54,122.81,122.54,122.78,4771.0
2018-09-12 14:00:00,122.94,122.94,122.62,122.89,5652.0,122.94,122.94,122.62,122.89,5652.0
2018-09-12 14:30:00,122.93,123.22,122.24,122.25,5500.0,122.93,123.22,122.24,122.25,5500.0
2018-09-12 15:00:00,122.34,123.27,122.33,123.09,5300.0,122.34,123.27,122.33,123.09,5300.0
2018-09-12 15:30:00,123.1,123.58,123.04,123.42,27287.0,123.1,123.58,123.04,123.42,27287.0
2018-09-13 09:30:00,122.99,124.47,122.58,124.22,10446.0,122.99,124.47,122.58,124.22,10446.0
2018-09-13 10:00:00,124.67,125.19,124.53,124.94,8886.0,124.67,125.19,124.53,124.94,8886.0
2018-09-13 10:30:00,124.91,125.14,124.34,124.62,8189.0,124.91,125.14,124.34,124.62,8189.0
2018-09-13 11:00:00,124.87,125.05,124.32,124.32,10267.0,124.87,125.05,124.32,124.32,10267.0
2018-09-13 11:30:00,124.39,124.58,124.07,124.58,5226.0,124.39,124.58,124.07,124.58,5226.0
2018-09-13 12:00:00,124.41,124.56,124.13,124.44,3317.0,124.41,124.56,124.13,124.44,3317.0
2018-09-13 12:30:00,124.31,124.5,124.11,124.39,3973.0,124.31,124.5,124.11,124.39,3973.0
2018-09-13 13:00:00,124.47,124.51,124.24,124.51,2300.0,124.47,124.51,124.24,124.51,2300.0
2018-09-13 13:30:00,124.57,124.71,124.06,124.06,8304.0,124.57,124.71,124.06,124.06,8304.0
2018-09-13 14:00:00,124.12,124.43,123.97,124.31,5795.0,124.12,124.43,123.97,124.31,5795.0
2018-09-13 14:30:00,124.34,124.78,124.24,124.5,7480.0,124.34,124.78,124.24,124.5,7480.0
2018-09-13 15:00:00,124.5,124.7,123.41,123.8,23714.0,124.5,124.7,123.41,123.8,23714.0
2018-09-13 15:30:00,123.69,124.64,123.69,124.59,30795.0,123.69,124.64,123.69,124.59,30795.0
2018-09-14 09:30:00,125.0,126.13,123.79,124.95,9461.0,125.0,126.13,123.79,124.95,9461.0
2018-09-14 10:00:00,124.78,125.12,123.99,125.03,4300.0,124.78,125.12,123.99,125.03,4300.0
2018-09-14 10:30:00,124.98,125.33,124.71,125.05,5746.0,124.98,125.33,124.71,125.05,5746.0
2018-09-14 11:00:00,124.93,125.17,124.5,124.83,4580.0,124.93,125.17,124.5,124.83,4580.0
2018-09-14 11:30:00,124.7,124.79,124.44,124.67,2700.0,124.7,124.79,124.44,124.67,2700.0
2018-09-14 12:00:00,124.19,124.19,123.65,123.88,4164.0,124.19,124.19,123.65,123.88,4164.0
2018-09-14 12:30:00,123.85,123.9,123.36,123.66,2800.0,123.85,123.9,123.36,123.66,2800.0
2018-09-14 13:00:00,123.7,124.13,123.59,123.89,8300.0,123.7,124.13,123.59,123.89,8300.0
2018-09-14 13:30:00,123.7,124.01,123.69,123.89,10355.0,123.7,124.01,123.69,123.89,10355.0
2018-09-14 14:00:00,123.83,123.84,123.29,123.47,3210.0,123.83,123.84,123.29,123.47,3210.0
2018-09-14 14:30:00,123.48,124.02,123.47,123.88,4900.0,123.48,124.02,123.47,123.88,4900.0
2018-09-14 15:00:00,123.95,124.0,123.66,123.9,4939.0,123.95,124.0,123.66,123.9,4939.0
2018-09-14 15:30:00,123.76,124.12,123.76,124.03,14417.0,123.76,124.12,123.76,124.03,14417.0
2018-09-17 09:30:00,124.09,125.62,122.65,123.72,9428.0,124.09,125.62,122.65,123.72,9428.0
2018-09-17 10:00:00,123.27,124.78,123.1,124.46,4350.0,123.27,124.78,123.1,124.46,4350.0
2018-09-17 10:30:00,124.59,125.09,123.79,125.09,7954.0,124.59,125.09,123.79,125.09,7954.0
2018-09-17 11:00:00,125.08,125.38,124.69,124.69,4920.0,125.08,125.38,124.69,124.69,4920.0
2018-09-17 11:30:00,124.74,125.39,124.74,125.39,4900.0,124.74,125.39,124.74,125.39,4900.0
2018-09-17 12:00:00,125.33,125.81,125.33,125.57,10200.0,125.33,125.81,125.33,125.57,10200.0
2018-09-17 12:30:00,125.2,125.61,125.2,125.36,3013.0,125.2,125.61,125.2,125.36,3013.0
2018-09-17 13:00:00,125.43,125.62,124.97,125.33,4715.0,125.43,125.62,124.97,125.33,4715.0
2018-09-17 13:30:00,125.3,126.14,125.08,125.91,6724.0,125.3,126.14,125.08,125.91,6724.0
2018-09-17 14:00:00,125.96,126.17,125.87,126.06,5590.0,125.96,126.17,125.87,126.06,5590.0
2018-09-17 14:30:00,126.13,126.24,125.79,125.86,8180.0,126.13,126.24,125.79,125.86,8180.0
2018-09-17 15:00:00,125.91,126.0,125.54,125.73,9605.0,125.91,126.0,125.54,125.73,9605.0
2018-09-17 15:30:00,125.61,126.15,125.6,125.95,43917.0,125.61,126.15,125.6,125.95,43917.0
2018-09-18 09:30:00,126.0,127.74,125.07,125.4,13972.0,126.0,127.74,125.07,125.4,13972.0
2018-09-18 10:00:00,125.66,125.96,124.69,124.85,7694.0,125.66,125.96,124.69,124.85,7694.0
2018-09-18 10:30:00,124.71,125.81,124.42,125.63,5700.0,124.71,125.81,124.42,125.63,5700.0
2018-09-18 11:00:00,125.43,125.89,125.29,125.84,3500.0,125.43,125.89,125.29,125.84,3500.0
2018-09-18 11:30:00,125.85,126.16,125.74,126.09,10737.0,125.85,126.16,125.74,126.09,10737.0
2018-09-18 12:00:00,126.2,126.35,125.54,125.54,8456.0,126.2,126.35,125.54,125.54,8456.0
2018-09-18 12:30:00,125.67,125.96,125.5,125.69,3800.0,125.67,125.96,125.5,125.69,3800.0
2018-09-18 13:00:00,125.81,125.94,125.37,125.57,7016.0,125.81,125.94,125.37,125.57,7016.0
2018-09-18 13:30:00,125.65,125.88,125.53,125.88,2600.0,125.65,125.88,125.53,125.88,2600.0
2018-09-18 14:00:00,125.78,126.04,125.48,125.89,4700.0,125.78,126.04,125.48,125.89,4700.0
2018-09-18 14:30:00,126.01,126.43,125.78,126.29,9211.0,126.01,126.43,125.78,126.29,9211.0
2018-09-18 15:00:00,126.49,126.54,126.22,126.3,7520.0,126.49,126.54,126.22,126.3,7520.0
2018-09-18 15:30:00,126.18,126.49,126.15,126.17,19150.0,126.18,126.49,126.15,126.17,19150.0
2018-09-19 09:30:00,126.44,126.8,124.92,126.59,3240.0,126.44,126.8,124.92,126.59,3240.0
2018-09-19 10:00:00,126.29,127.49,126.28,127.17,6100.0,126.29,127.49,126.28,127.17,6100.0
2018-09-19 10:30:00,127.33,127.45,126.86,127.45,5200.0,127.33,127.45,126.86,127.45,5200.0
2018-09-19 11:00:00,127.42,127.8,127.25,127.34,8532.0,127.42,127.8,127.25,127.34,8532.0
2018-09-19 11:30:00,127.45,127.76,127.16,127.66,3021.0,127.45,127.76,127.16,127.66,3021.0
2018-09-19 12:00:00,127.78,127.78,127.14,127.35,5872.0,127.78,127.78,127.14,127.35,5872.0
2018-09-19 12:30:00,127.35,127.4,127.0,127.09,6025.0,127.35,127.4,127.0,127.09,6025.0
2018-09-19 13:00:00,127.0,127.0,126.2,126.28,4303.0,127.0,127.0,126.2,126.28,4303.0
2018-09-19 13:30:00,126.21,126.29,125.73,125.76,2815.0,126.21,126.29,125.73,125.76,2815.0
2018-09-19 14:00:00,125.87,126.03,125.69,126.03,8780.0,125.87,126.03,125.69,126.03,8780.0
2018-09-19 14:30:00,125.96,126.37,125.96,126.19,4800.0,125.96,126.37,125.96,126.19,4800.0
2018-09-19 15:00:00,126.01,126.18,125.85,125.99,4750.0,126.01,126.18,125.85,125.99,4750.0
2018-09-19 15:30:00,125.9,126.24,125.72,125.89,23590.0,125.9,126.24,125.72,125.89,23590.0
2018-09-20 09:30:00,126.52,127.0,125.52,126.01,9690.0,126.52,127.0,125.52,126.01,9690.0
2018-09-20 10:00:00,125.87,126.34,125.26,125.56,11231.0,125.87,126.34,125.26,125.56,11231.0
2018-09-20 10:30:00,125.57,125.95,125.52,125.77,4100.0,125.57,125.95,125.52,125.77,4100.0
2018-09-20 11:00:00,125.75,125.97,125.21,125.4,5125.0,125.75,125.97,125.21,125.4,5125.0
2018-09-20 11:30:00,125.39,125.75,125.3,125.73,8458.0,125.39,125.75,125.3,125.73,8458.0
2018-09-20 12:00:00,125.63,125.79,125.43,125.62,3114.0,125.63,125.79,125.43,125.62,3114.0
2018-09-20 12:30:00,125.78,125.88,125.59,125.73,5030.0,125.78,125.88,125.59,125.73,5030.0
2018-09-20 13:00:00,125.8,125.85,125.4,125.4,6346.0,125.8,125.85,125.4,125.4,6346.0
2018-09-20 13:30:00,125.36,125.72,125.03,125.32,9796.0,125.36,125.72,125.03,125.32,9796.0
2018-09-20 14:00:00,125.13,125.24,125.03,125.19,4815.0,125.13,125.24,125.03,125.19,4815.0
2018-09-20 14:30:00,125.21,125.23,124.56,124.56,6348.0,125.21,125.23,124.56,124.56,6348.0
2018-09-20 15:00:00,124.56,124.99,124.54,124.71,8163.0,124.56,124.99,124.54,124.71,8163.0
2018-09-20 15:30:00,124.7,124.76,124.09,124.35,31430.0,124.7,124.76,124.09,124.35,31430.0
2018-09-21 09:30:00,124.18,127.69,124.0,124.0,83012.0,124.18,127.69,124.0,124.0,83012.0
2018-09-21 10:00:00,124.08,124.74,123.38,124.03,12486.0,124.08,124.74,123.38,124.03,12486.0
2018-09-21 10:30:00,123.89,124.4,123.85,123.86,6000.0,123.89,124.4,123.85,123.86,6000.0
2018-09-21 11:00:00,123.98,124.33,123.98,124.23,6300.0,123.98,124.33,123.98,124.23,6300.0
2018-09-21 11:30:00,123.95,124.38,123.9,124.32,8541.0,123.95,124.38,123.9,124.32,8541.0
2018-09-21 12:00:00,124.33,124.44,124.15,124.33,2900.0,124.33,124.44,124.15,124.33,2900.0
2018-09-21 12:30:00,124.42,124.44,124.18,124.43,4699.0,124.42,124.44,124.18,124.43,4699.0
2018-09-21 13:00:00,124.24,124.34,124.14,124.2,2401.0,124.24,124.34,124.14,124.2,2401.0
2018-09-21 13:30:00,124.22,124.31,123.49,123.66,4900.0,124.22,124.31,123.49,123.66,4900.0
2018-09-21 14:00:00,123.57,123.81,123.34,123.58,7547.0,123.57,123.81,123.34,123.58,7547.0
2018-09-21 14:30:00,123.55,123.8,123.43,123.52,4993.0,123.55,123.8,123.43,123.52,4993.0
2018-09-21 15:00:00,123.51,123.75,123.48,123.52,20629.0,123.51,123.75,123.48,123.52,20629.0
2018-09-21 15:30:00,123.53,123.61,122.71,122.74,40800.0,123.53,123.61,122.71,122.74,40800.0
2018-09-24 09:30:00,122.95,124.65,122.34,123.64,10095.0,122.95,124.65,122.34,123.64,10095.0
2018-09-24 10:00:00,123.42,123.77,123.27,123.66,3672.0,123.42,123.77,123.27,123.66,3672.0
2018-09-24 10:30:00,123.56,124.52,123.56,123.81,8100.0,123.56,124.52,123.56,123.81,8100.0
2018-09-24 11:00:00,123.93,124.65,123.93,124.25,14771.0,123.93,124.65,123.93,124.25,14771.0
2018-09-24 11:30:00,124.45,124.69,124.0,124.44,5300.0,124.45,124.69,124.0,124.44,5300.0
2018-09-24 12:00:00,124.53,124.86,124.48,124.64,5600.0,124.53,124.86,124.48,124.64,5600.0
2018-09-24 12:30:00,124.63,125.14,124.49,124.95,7293.0,124.63,125.14,124.49,124.95,7293.0
2018-09-24 13:00:00,125.04,125.44,125.04,125.43,7400.0,125.04,125.44,125.04,125.43,7400.0
2018-09-24 13:30:00,125.42,125.79,125.36,125.37,4503.0,125.42,125.79,125.36,125.37,4503.0
2018-09-24 14:00:00,125.5,125.62,124.79,125.05,9105.0,125.5,125.62,124.79,125.05,9105.0
2018-09-24 14:30:00,124.82,125.57,124.81,125.45,4752.0,124.82,125.57,124.81,125.45,4752.0
2018-09-24 15:00:00,125.53,125.62,124.9,125.19,16251.0,125.53,125.62,124.9,125.19,16251.0
2018-09-24 15:30:00,125.27,125.51,125.1,125.32,30524.0,125.27,125.51,125.1,125.32,30524.0
2018-09-25 09:30:00,126.27,126.75,125.18,126.05,13480.0,126.27,126.75,125.18,126.05,13480.0
2018-09-25 10:00:00,125.98,126.44,125.51,125.73,7800.0,125.98,126.44,125.51,125.73,7800.0
2018-09-25 10:30:00,125.74,126.14,125.73,126.02,25342.0,125.74,126.14,125.73,126.02,25342.0
2018-09-25 11:00:00,126.08,126.16,125.28,125.62,11895.0,126.08,126.16,125.28,125.62,11895.0
2018-09-25 11:30:00,125.5,125.53,125.0,125.1,6720.0,125.5,125.53,125.0,125.1,6720.0
2018-09-25 12:00:00,124.93,125.25,124.56,125.25,9496.0,124.93,125.25,124.56,125.25,9496.0
2018-09-25 12:30:00,125.26,125.28,124.97,125.1,5765.0,125.26,125.28,124.97,125.1,5765.0
2018-09-25 13:00:00,125.12,125.36,124.87,125.36,4400.0,125.12,125.36,124.87,125.36,4400.0
2018-09-25 13:30:00,125.36,125.37,125.01,125.37,5048.0,125.36,125.37,125.01,125.37,5048.0
2018-09-25 14:00:00,125.49,125.72,125.06,125.6,10650.0,125.49,125.72,125.06,125.6,10650.0
2018-09-25 14:30:00,125.68,125.7,125.23,125.25,7195.0,125.68,125.7,125.23,125.25,7195.0
2018-09-25 15:00:00,125.26,125.63,125.21,125.5,13859.0,125.26,125.63,125.21,125.5,13859.0
2018-09-25 15:30:00,125.61,125.61,125.27,125.48,23839.0,125.61,125.61,125.27,125.48,23839.0
2018-09-26 09:30:00,125.46,126.3,125.01,125.84,10564.0,125.46,126.3,125.01,125.84,10564.0
2018-09-26 10:00:00,125.89,126.21,123.93,124.72,18205.0,125.89,126.21,123.93,124.72,18205.0
2018-09-26 10:30:00,124.43,125.95,124.43,125.58,5539.0,124.43,125.95,124.43,125.58,5539.0
2018-09-26 11:00:00,125.68,126.26,125.21,126.16,9130.0,125.68,126.26,125.21,126.16,9130.0
2018-09-26 11:30:00,126.35,126.78,126.1,126.61,6330.0,126.35,126.78,126.1,126.61,6330.0
2018-09-26 12:00:00,126.59,127.07,126.34,126.49,8567.0,126.59,127.07,126.34,126.49,8567.0
2018-09-26 12:30:00,126.43,127.11,126.23,127.11,8280.0,126.43,127.11,126.23,127.11,8280.0
2018-09-26 13:00:00,126.9,126.9,126.51,126.52,5428.0,126.9,126.9,126.51,126.52,5428.0
2018-09-26 13:30:00,126.72,126.99,126.55,126.73,9580.0,126.72,126.99,126.55,126.73,9580.0
2018-09-26 14:00:00,126.8,127.79,126.75,127.14,14189.0,126.8,127.79,126.75,127.14,14189.0
2018-09-26 14:30:00,127.35,127.47,126.52,126.7,11406.0,127.35,127.47,126.52,126.7,11406.0
2018-09-26 15:00:00,126.91,126.91,125.52,125.97,34948.0,126.91,126.91,125.52,125.97,34948.0
2018-09-26 15:30:00,125.82,126.18,125.09,125.25,29912.0,125.82,126.18,125.09,125.25,29912.0
2018-09-27 09:30:00,125.2,126.19,124.03,126.19,4922.0,125.2,126.19,124.03,126.19,4922.0
2018-09-27 10:00:00,126.23,127.07,126.13,126.68,6783.0,126.23,127.07,126.13,126.68,6783.0
2018-09-27 10:30:00,126.72,127.26,126.3,127.07,6900.0,126.72,127.26,126.3,127.07,6900.0
2018-09-27 11:00:00,127.34,127.34,126.44,127.11,7141.0,127.34,127.34,126.44,127.11,7141.0
2018-09-27 11:30:00,127.0,127.43,126.82,126.83,4700.0,127.0,127.43,126.82,126.83,4700.0
2018-09-27 12:00:00,126.96,127.2,126.82,127.2,4219.0,126.96,127.2,126.82,127.2,4219.0
2018-09-27 12:30:00,127.11,127.3,126.9,127.09,11151.0,127.11,127.3,126.9,127.09,11151.0
2018-09-27 13:00:00,126.95,127.08,126.75,126.81,9352.0,126.95,127.08,126.75,126.81,9352.0
2018-09-27 13:30:00,126.93,127.18,126.9,126.92,5698.0,126.93,127.18,126.9,126.92,5698.0
2018-09-27 14:00:00,127.0,127.0,126.49,126.63,8100.0,127.0,127.0,126.49,126.63,8100.0
2018-09-27 14:30:00,126.64,127.12,126.43,126.88,6400.0,126.64,127.12,126.43,126.88,6400.0
2018-09-27 15:00:00,126.96,127.03,125.81,125.92,19384.0,126.96,127.03,125.81,125.92,19384.0
2018-09-27 15:30:00,126.02,126.71,125.75,126.37,36011.0,126.02,126.71,125.75,126.37,36011.0
2018-09-28 09:30:00,125.6,127.58,125.53,125.59,13666.0,125.6,127.58,125.53,125.59,13666.0
2018-09-28 10:00:00,125.54,126.33,125.46,126.33,8976.0,125.54,126.33,125.46,126.33,8976.0
2018-09-28 10:30:00,126.55,126.84,126.28,126.34,11500.0,126.55,126.84,126.28,126.34,11500.0
2018-09-28 11:00:00,126.3,127.01,126.29,126.93,5000.0,126.3,127.01,126.29,126.93,5000.0
2018-09-28 11:30:00,126.92,126.97,126.13,126.45,6940.0,126.92,126.97,126.13,126.45,6940.0
2018-09-28 12:00:00,126.42,126.53,126.27,126.49,15559.0,126.42,126.53,126.27,126.49,15559.0
2018-09-28 12:30:00,126.5,126.53,126.09,126.32,6500.0,126.5,126.53,126.09,126.32,6500.0
2018-09-28 13:00:00,126.41,127.08,126.33,126.97,33234.0,126.41,127.08,126.33,126.97,33234.0
2018-09-28 13:30:00,126.94,127.83,126.94,127.42,19192.0,126.94,127.83,126.94,127.42,19192.0
2018-09-28 14:00:00,127.44,128.75,127.39,128.75,36178.0,127.44,128.75,127.39,128.75,36178.0
2018-09-28 14:30:00,128.65,128.91,128.31,128.45,21545.0,128.65,128.91,128.31,128.45,21545.0
2018-09-28 15:00:00,128.43,128.87,128.43,128.85,28919.0,128.43,128.87,128.43,128.85,28919.0
2018-09-28 15:30:00,128.79,129.0,127.39,127.91,123072.0,128.79,129.0,127.39,127.91,123072.0
2018-10-01 09:30:00,128.41,128.41,126.66,127.52,6329.0,128.41,128.41,126.66,127.52,6329.0
2018-10-01 10:00:00,127.57,127.57,126.01,126.01,3058.0,127.57,127.57,126.01,126.01,3058.0
2018-10-01 10:30:00,126.19,126.2,125.69,126.07,6137.0,126.19,126.2,125.69,126.07,6137.0
2018-10-01 11:00:00,126.1,126.17,125.64,125.94,13600.0,126.1,126.17,125.64,125.94,13600.0
2018-10-01 11:30:00,126.02,126.67,125.87,126.26,19474.0,126.02,126.67,125.87,126.26,19474.0
2018-10-01 12:00:00,126.25,126.64,126.12,126.24,8300.0,126.25,126.64,126.12,126.24,8300.0
2018-10-01 12:30:00,126.09,126.23,125.62,125.62,12852.0,126.09,126.23,125.62,125.62,12852.0
2018-10-01 13:00:00,125.71,126.0,125.35,125.86,10712.0,125.71,126.0,125.35,125.86,10712.0
2018-10-01 13:30:00,125.92,126.51,125.92,126.38,8206.0,125.92,126.51,125.92,126.38,8206.0
2018-10-01 14:00:00,126.45,126.5,126.12,126.24,8175.0,126.45,126.5,126.12,126.24,8175.0
2018-10-01 14:30:00,126.24,126.35,125.79,126.35,11500.0,126.24,126.35,125.79,126.35,11500.0
2018-10-01 15:00:00,126.28,126.35,125.61,125.82,10755.0,126.28,126.35,125.61,125.82,10755.0
2018-10-01 15:30:00,125.81,126.43,125.63,125.96,45611.0,125.81,126.43,125.63,125.96,45611.0
2018-10-02 09:30:00,126.3,127.14,125.34,125.35,3916.0,126.3,127.14,125.34,125.35,3916.0
2018-10-02 10:00:00,125.22,125.61,124.54,124.66,6014.0,125.22,125.61,124.54,124.66,6014.0
2018-10-02 10:30:00,124.9,125.47,124.53,125.35,8940.0,124.9,125.47,124.53,125.35,8940.0
2018-10-02 11:00:00,125.46,125.88,124.67,124.84,6745.0,125.46,125.88,124.67,124.84,6745.0
2018-10-02 11:30:00,124.97,125.62,124.66,125.5,11184.0,124.97,125.62,124.66,125.5,11184.0
2018-10-02 12:00:00,125.28,125.74,125.18,125.35,7242.0,125.28,125.74,125.18,125.35,7242.0
2018-10-02 12:30:00,125.34,125.62,125.23,125.62,6359.0,125.34,125.62,125.23,125.62,6359.0
2018-10-02 13:00:00,125.62,126.16,125.38,125.75,18385.0,125.62,126.16,125.38,125.75,18385.0
2018-10-02 13:30:00,125.84,126.25,125.83,126.17,4229.0,125.84,126.25,125.83,126.17,4229.0
2018-10-02 14:00:00,126.25,126.38,126.17,126.2,3831.0,126.25,126.38,126.17,126.2,3831.0
2018-10-02 14:30:00,126.12,126.83,125.8,126.27,8855.0,126.12,126.83,125.8,126.27,8855.0
2018-10-02 15:00:00,126.14,126.47,125.71,126.07,8789.0,126.14,126.47,125.71,126.07,8789.0
2018-10-02 15:30:00,126.0,126.46,125.99,126.23,18843.0,126.0,126.46,125.99,126.23,18843.0
2018-10-03 09:30:00,127.14,127.91,125.15,126.89,13665.0,127.14,127.91,125.15,126.89,13665.0
2018-10-03 10:00:00,127.05,127.99,127.04,127.52,15195.0,127.05,127.99,127.04,127.52,15195.0
2018-10-03 10:30:00,127.63,127.79,127.27,127.46,9500.0,127.63,127.79,127.27,127.46,9500.0
2018-10-03 11:00:00,127.69,127.95,127.35,127.35,15701.0,127.69,127.95,127.35,127.35,15701.0
2018-10-03 11:30:00,127.17,127.34,126.9,126.9,14907.0,127.17,127.34,126.9,126.9,14907.0
2018-10-03 12:00:00,127.03,127.7,126.92,127.7,8695.0,127.03,127.7,126.92,127.7,8695.0
2018-10-03 12:30:00,127.67,127.9,127.58,127.89,5411.0,127.67,127.9,127.58,127.89,5411.0
2018-10-03 13:00:00,127.89,128.77,127.86,128.76,6456.0,127.89,128.77,127.86,128.76,6456.0
2018-10-03 13:30:00,128.76,128.95,128.23,128.95,8810.0,128.76,128.95,128.23,128.95,8810.0
2018-10-03 14:00:00,129.05,129.56,128.74,128.74,10867.0,129.05,129.56,128.74,128.74,10867.0
2018-10-03 14:30:00,128.92,129.59,128.77,129.27,15478.0,128.92,129.59,128.77,129.27,15478.0
2018-10-03 15:00:00,129.24,129.41,129.06,129.34,17165.0,129.24,129.41,129.06,129.34,17165.0
2018-10-03 15:30:00,129.35,129.35,128.6,128.73,35754.0,129.35,129.35,128.6,128.73,35754.0
2018-10-04 09:30:00,128.16,128.68,126.0,126.0,8794.0,128.16,128.68,126.0,126.0,8794.0
2018-10-04 10:00:00,126.18,126.18,125.08,125.28,9480.0,126.18,126.18,125.08,125.28,9480.0
2018-10-04 10:30:00,125.13,126.11,125.13,125.51,10974.0,125.13,126.11,125.13,125.51,10974.0
2018-10-04 11:00:00,125.7,126.74,125.7,126.71,9460.0,125.7,126.74,125.7,126.71,9460.0
2018-10-04 11:30:00,126.66,126.84,126.35,126.45,10875.0,126.66,126.84,126.35,126.45,10875.0
2018-10-04 12:00:00,126.44,126.68,125.85,126.06,16242.0,126.44,126.68,125.85,126.06,16242.0
2018-10-04 12:30:00,126.05,126.27,125.77,125.95,6943.0,126.05,126.27,125.77,125.95,6943.0
2018-10-04 13:00:00,126.04,126.21,125.29,125.56,8610.0,126.04,126.21,125.29,125.56,8610.0
2018-10-04 13:30:00,125.48,125.84,124.95,124.95,6804.0,125.48,125.84,124.95,124.95,6804.0
2018-10-04 14:00:00,125.18,125.21,124.35,124.66,12900.0,125.18,125.21,124.35,124.66,12900.0
2018-10-04 14:30:00,124.68,125.76,124.62,125.34,7176.0,124.68,125.76,124.62,125.34,7176.0
2018-10-04 15:00:00,125.44,125.59,124.87,124.89,16569.0,125.44,125.59,124.87,124.89,16569.0
2018-10-04 15:30:00,124.94,126.13,124.94,125.14,67445.0,124.94,126.13,124.94,125.14,67445.0
2018-10-05 09:30:00,125.59,127.47,124.77,127.16,10402.0,125.59,127.47,124.77,127.16,10402.0
2018-10-05 10:00:00,127.41,127.68,126.94,127.36,22950.0,127.41,127.68,126.94,127.36,22950.0
2018-10-05 10:30:00,127.35,127.35,125.42,125.52,7100.0,127.35,127.35,125.42,125.52,7100.0
2018-10-05 11:00:00,125.77,125.79,125.02,125.63,9170.0,125.77,125.79,125.02,125.63,9170.0
2018-10-05 11:30:00,125.63,125.82,125.35,125.44,7742.0,125.63,125.82,125.35,125.44,7742.0
2018-10-05 12:00:00,125.39,125.63,124.94,124.95,6700.0,125.39,125.63,124.94,124.95,6700.0
2018-10-05 12:30:00,124.98,124.98,124.45,124.79,5682.0,124.98,124.98,124.45,124.79,5682.0
2018-10-05 13:00:00,124.68,124.72,123.62,123.63,5400.0,124.68,124.72,123.62,123.63,5400.0
2018-10-05 13:30:00,123.6,124.6,123.42,124.42,6010.0,123.6,124.6,123.42,124.42,6010.0
2018-10-05 14:00:00,124.49,125.05,124.41,124.88,8182.0,124.49,125.05,124.41,124.88,8182.0
2018-10-05 14:30:00,124.9,125.56,124.81,125.37,10489.0,124.9,125.56,124.81,125.37,10489.0
2018-10-05 15:00:00,125.19,125.72,125.02,125.47,10049.0,125.19,125.72,125.02,125.47,10049.0
2018-10-05 15:30:00,125.43,125.43,124.71,124.88,32614.0,125.43,125.43,124.71,124.88,32614.0
2018-10-08 09:30:00,125.0,125.0,123.17,124.65,5579.0,125.0,125.0,123.17,124.65,5579.0
2018-10-08 10:00:00,124.69,126.25,124.68,126.25,5671.0,124.69,126.25,124.68,126.25,5671.0
2018-10-08 10:30:00,126.19,126.19,125.53,126.11,1400.0,126.19,126.19,125.53,126.11,1400.0
2018-10-08 11:00:00,125.94,126.33,125.73,125.74,2210.0,125.94,126.33,125.73,125.74,2210.0
2018-10-08 11:30:00,125.57,125.62,125.2,125.2,5110.0,125.57,125.62,125.2,125.2,5110.0
2018-10-08 12:00:00,125.29,125.53,124.96,125.32,3370.0,125.29,125.53,124.96,125.32,3370.0
2018-10-08 12:30:00,125.32,126.42,125.26,125.77,6742.0,125.32,126.42,125.26,125.77,6742.0
2018-10-08 13:00:00,125.93,126.37,125.84,126.17,10683.0,125.93,126.37,125.84,126.17,10683.0
2018-10-08 13:30:00,126.26,126.72,126.03,126.05,7989.0,126.26,126.72,126.03,126.05,7989.0
2018-10-08 14:00:00,126.13,127.08,126.13,126.44,7700.0,126.13,127.08,126.13,126.44,7700.0
2018-10-08 14:30:00,126.72,126.99,126.64,126.96,8494.0,126.72,126.99,126.64,126.96,8494.0
2018-10-08 15:00:00,127.13,127.44,126.61,126.97,8327.0,127.13,127.44,126.61,126.97,8327.0
2018-10-08 15:30:00,127.0,127.08,126.58,126.73,23390.0,127.0,127.08,126.58,126.73,23390.0
2018-10-09 09:30:00,126.83,127.0,124.86,125.59,5043.0,126.83,127.0,124.86,125.59,5043.0
2018-10-09 10:00:00,126.0,126.14,125.48,126.0,7071.0,126.0,126.14,125.48,126.0,7071.0
2018-10-09 10:30:00,126.0,126.44,125.63,125.99,11096.0,126.0,126.44,125.63,125.99,11096.0
2018-10-09 11:00:00,125.85,126.21,125.85,125.99,4790.0,125.85,126.21,125.85,125.99,4790.0
2018-10-09 11:30:00,125.73,125.93,125.31,125.93,6600.0,125.73,125.93,125.31,125.93,6600.0
2018-10-09 12:00:00,125.93,125.93,125.02,125.12,4750.0,125.93,125.93,125.02,125.12,4750.0
2018-10-09 12:30:00,124.97,125.35,124.67,125.06,8596.0,124.97,125.35,124.67,125.06,8596.0
2018-10-09 13:00:00,125.27,125.75,125.19,125.45,6178.0,125.27,125.75,125.19,125.45,6178.0
2018-10-09 13:30:00,125.63,125.97,125.22,125.78,20200.0,125.63,125.97,125.22,125.78,20200.0
2018-10-09 14:00:00,125.77,126.12,125.7,126.02,7910.0,125.77,126.12,125.7,126.02,7910.0
2018-10-09 14:30:00,125.86,125.88,125.07,125.67,14503.0,125.86,125.88,125.07,125.67,14503.0
2018-10-09 15:00:00,125.66,125.88,124.96,125.03,9628.0,125.66,125.88,124.96,125.03,9628.0
2018-10-09 15:30:00,125.08,125.29,124.91,125.28,36004.0,125.08,125.29,124.91,125.28,36004.0
2018-10-10 09:30:00,125.1,126.9,125.05,125.51,8562.0,125.1,126.9,125.05,125.51,8562.0
2018-10-10 10:00:00,125.17,126.17,124.97,125.11,7815.0,125.17,126.17,124.97,125.11,7815.0
2018-10-10 10:30:00,125.44,126.06,125.21,125.55,7254.0,125.44,126.06,125.21,125.55,7254.0
2018-10-10 11:00:00,125.59,126.14,125.35,126.06,9475.0,125.59,126.14,125.35,126.06,9475.0
2018-10-10 11:30:00,126.06,126.3,125.55,126.24,6333.0,126.06,126.3,125.55,126.24,6333.0
2018-10-10 12:00:00,126.16,126.21,125.61,125.68,6380.0,126.16,126.21,125.61,125.68,6380.0
2018-10-10 12:30:00,125.76,125.79,125.31,125.71,3661.0,125.76,125.79,125.31,125.71,3661.0
2018-10-10 13:00:00,125.68,125.76,125.38,125.62,6500.0,125.68,125.76,125.38,125.62,6500.0
2018-10-10 13:30:00,125.58,125.71,125.07,125.26,6210.0,125.58,125.71,125.07,125.26,6210.0
2018-10-10 14:00:00,125.29,125.31,124.7,124.87,8911.0,125.29,125.31,124.7,124.87,8911.0
2018-10-10 14:30:00,124.98,125.42,124.78,125.16,10900.0,124.98,125.42,124.78,125.16,10900.0
2018-10-10 15:00:00,125.39,125.39,124.49,125.18,9500.0,125.39,125.39,124.49,125.18,9500.0
2018-10-10 15:30:00,124.95,124.96,123.66,123.97,24050.0,124.95,124.96,123.66,123.97,24050.0
2018-10-11 09:30:00,124.42,126.2,122.87,126.0,22870.0,124.42,126.2,122.87,126.0,22870.0
2018-10-11 10:00:00,125.69,127.05,124.57,124.96,38556.0,125.69,127.05,124.57,124.96,38556.0
2018-10-11 10:30:00,124.82,125.4,123.84,124.64,12539.0,124.82,125.4,123.84,124.64,12539.0
2018-10-11 11:00:00,124.65,124.65,123.18,123.18,22641.0,124.65,124.65,123.18,123.18,22641.0
2018-10-11 11:30:00,123.46,125.08,123.46,124.66,12930.0,123.46,125.08,123.46,124.66,12930.0
2018-10-11 12:00:00,124.7,125.27,124.33,124.62,17800.0,124.7,125.27,124.33,124.62,17800.0
2018-10-11 12:30:00,124.57,124.72,124.36,124.56,6319.0,124.57,124.72,124.36,124.56,6319.0
2018-10-11 13:00:00,124.47,124.64,124.12,124.34,7866.0,124.47,124.64,124.12,124.34,7866.0
2018-10-11 13:30:00,124.27,124.43,123.5,123.89,7805.0,124.27,124.43,123.5,123.89,7805.0
2018-10-11 14:00:00,124.01,124.1,123.0,123.08,19030.0,124.01,124.1,123.0,123.08,19030.0
2018-10-11 14:30:00,122.82,122.89,121.52,122.16,14081.0,122.82,122.89,121.52,122.16,14081.0
2018-10-11 15:00:00,122.07,123.36,122.02,122.72,19710.0,122.07,123.36,122.02,122.72,19710.0
2018-10-11 15:30:00,122.67,122.85,121.23,121.43,45481.0,122.67,122.85,121.23,121.43,45481.0
2018-10-12 09:30:00,122.35,123.34,121.01,122.21,14102.0,122.35,123.34,121.01,122.21,14102.0
2018-10-12 10:00:00,121.97,121.97,120.39,121.86,14336.0,121.97,121.97,120.39,121.86,14336.0
2018-10-12 10:30:00,121.94,123.52,121.91,122.88,12129.0,121.94,123.52,121.91,122.88,12129.0
2018-10-12 11:00:00,122.8,123.2,122.37,122.7,13366.0,122.8,123.2,122.37,122.7,13366.0
2018-10-12 11:30:00,122.68,125.04,122.67,123.31,24967.0,122.68,125.04,122.67,123.31,24967.0
2018-10-12 12:00:00,123.31,123.31,122.42,122.42,10333.0,123.31,123.31,122.42,122.42,10333.0
2018-10-12 12:30:00,122.24,122.69,121.81,122.59,9593.0,122.24,122.69,121.81,122.59,9593.0
2018-10-12 13:00:00,122.34,123.12,122.17,122.17,7904.0,122.34,123.12,122.17,122.17,7904.0
2018-10-12 13:30:00,122.06,123.0,121.92,122.05,5709.0,122.06,123.0,121.92,122.05,5709.0
2018-10-12 14:00:00,122.15,122.47,121.72,122.38,6000.0,122.15,122.47,121.72,122.38,6000.0
2018-10-12 14:30:00,122.59,122.75,122.03,122.56,9335.0,122.59,122.75,122.03,122.56,9335.0
2018-10-12 15:00:00,122.59,122.9,122.35,122.62,16993.0,122.59,122.9,122.35,122.62,16993.0
2018-10-12 15:30:00,122.67,123.56,122.11,123.12,23602.0,122.67,123.56,122.11,123.12,23602.0
2018-10-15 09:30:00,123.36,124.61,123.36,123.98,4908.0,123.36,124.61,123.36,123.98,4908.0
2018-10-15 10:00:00,124.09,124.1,123.18,123.92,10821.0,124.09,124.1,123.18,123.92,10821.0
2018-10-15 10:30:00,123.56,123.9,122.82,123.6,8626.0,123.56,123.9,122.82,123.6,8626.0
2018-10-15 11:00:00,123.71,125.0,123.71,125.0,28780.0,123.71,125.0,123.71,125.0,28780.0
2018-10-15 11:30:00,125.0,125.13,123.93,124.07,9000.0,125.0,125.13,123.93,124.07,9000.0
2018-10-15 12:00:00,123.88,124.29,123.4,123.58,3717.0,123.88,124.29,123.4,123.58,3717.0
2018-10-15 12:30:00,123.28,123.61,123.24,123.48,6600.0,123.28,123.61,123.24,123.48,6600.0
2018-10-15 13:00:00,123.58,124.58,123.45,124.22,15467.0,123.58,124.58,123.45,124.22,15467.0
2018-10-15 13:30:00,124.26,124.71,123.86,124.3,5537.0,124.26,124.71,123.86,124.3,5537.0
2018-10-15 14:00:00,124.16,124.16,123.47,123.69,4500.0,124.16,124.16,123.47,123.69,4500.0
2018-10-15 14:30:00,123.5,124.46,123.5,124.41,6671.0,123.5,124.46,123.5,124.41,6671.0
2018-10-15 15:00:00,124.33,124.8,124.08,124.16,10222.0,124.33,124.8,124.08,124.16,10222.0
2018-10-15 15:30:00,124.02,124.39,123.28,123.41,29665.0,124.02,124.39,123.28,123.41,29665.0
2018-10-16 09:30:00,124.05,125.85,123.61,124.4,7949.0,124.05,125.85,123.61,124.4,7949.0
2018-10-16 10:00:00,124.89,125.02,123.85,123.86,24249.0,124.89,125.02,123.85,123.86,24249.0
2018-10-16 10:30:00,123.78,124.52,123.78,124.51,4000.0,123.78,124.52,123.78,124.51,4000.0
2018-10-16 11:00:00,124.61,124.82,124.27,124.54,9400.0,124.61,124.82,124.27,124.54,9400.0
2018-10-16 11:30:00,124.59,124.62,124.06,124.14,22534.0,124.59,124.62,124.06,124.14,22534.0
2018-10-16 12:00:00,124.14,124.35,124.0,124.34,4800.0,124.14,124.35,124.0,124.34,4800.0
2018-10-16 12:30:00,124.27,125.15,124.26,124.92,14006.0,124.27,125.15,124.26,124.92,14006.0
2018-10-16 13:00:00,125.15,125.15,124.91,125.11,10851.0,125.15,125.15,124.91,125.11,10851.0
2018-10-16 13:30:00,125.15,125.74,125.08,125.5,4032.0,125.15,125.74,125.08,125.5,4032.0
2018-10-16 14:00:00,125.48,126.35,125.4,126.24,8663.0,125.48,126.35,125.4,126.24,8663.0
2018-10-16 14:30:00,126.35,126.63,126.27,126.28,4500.0,126.35,126.63,126.27,126.28,4500.0
2018-10-16 15:00:00,126.23,126.4,125.84,126.23,7262.0,126.23,126.4,125.84,126.23,7262.0
2018-10-16 15:30:00,126.23,127.11,126.23,127.0,39491.0,126.23,127.11,126.23,127.0,39491.0
2018-10-17 09:30:00,127.46,128.55,126.71,127.35,25468.0,127.46,128.55,126.71,127.35,25468.0
2018-10-17 10:00:00,127.3,127.98,127.28,127.41,29623.0,127.3,127.98,127.28,127.41,29623.0
2018-10-17 10:30:00,127.61,127.87,126.75,127.64,22710.0,127.61,127.87,126.75,127.64,22710.0
2018-10-17 11:00:00,127.49,127.68,127.02,127.48,7020.0,127.49,127.68,127.02,127.48,7020.0
2018-10-17 11:30:00,127.59,127.75,127.06,127.53,12760.0,127.59,127.75,127.06,127.53,12760.0
2018-10-17 12:00:00,127.52,127.71,127.2,127.39,6869.0,127.52,127.71,127.2,127.39,6869.0
2018-10-17 12:30:00,127.46,127.87,127.14,127.53,3200.0,127.46,127.87,127.14,127.53,3200.0
2018-10-17 13:00:00,127.63,127.98,127.48,127.98,4900.0,127.63,127.98,127.48,127.98,4900.0
2018-10-17 13:30:00,127.98,127.98,127.07,127.22,13400.0,127.98,127.98,127.07,127.22,13400.0
2018-10-17 14:00:00,127.17,127.17,126.17,126.28,10094.0,127.17,127.17,126.17,126.28,10094.0
2018-10-17 14:30:00,126.41,127.3,126.41,127.3,4300.0,126.41,127.3,126.41,127.3,4300.0
2018-10-17 15:00:00,127.35,127.39,126.71,127.13,12292.0,127.35,127.39,126.71,127.13,12292.0
2018-10-17 15:30:00,127.12,127.22,126.59,127.19,38634.0,127.12,127.22,126.59,127.19,38634.0
2018-10-18 09:30:00,127.39,127.39,125.69,126.6,18335.0,127.39,127.39,125.69,126.6,18335.0
2018-10-18 10:00:00,126.42,127.72,126.28,127.14,9233.0,126.42,127.72,126.28,127.14,9233.0
2018-10-18 10:30:00,127.26,128.18,127.26,128.17,11161.0,127.26,128.18,127.26,128.17,11161.0
2018-10-18 11:00:00,127.98,127.99,127.05,127.06,4000.0,127.98,127.99,127.05,127.06,4000.0
2018-10-18 11:30:00,126.9,127.04,125.9,126.06,6094.0,126.9,127.04,125.9,126.06,6094.0
2018-10-18 12:00:00,126.14,126.72,125.99,126.64,7863.0,126.14,126.72,125.99,126.64,7863.0
2018-10-18 12:30:00,126.27,126.74,126.27,126.7,4712.0,126.27,126.74,126.27,126.7,4712.0
2018-10-18 13:00:00,126.47,126.47,125.87,125.87,6000.0,126.47,126.47,125.87,125.87,6000.0
2018-10-18 13:30:00,125.94,126.3,125.65,126.1,9145.0,125.94,126.3,125.65,126.1,9145.0
2018-10-18 14:00:00,126.08,126.75,126.08,126.48,11585.0,126.08,126.75,126.08,126.48,11585.0
2018-10-18 14:30:00,126.35,126.62,126.09,126.35,7413.0,126.35,126.62,126.09,126.35,7413.0
2018-10-18 15:00:00,126.05,126.53,125.46,126.23,11512.0,126.05,126.53,125.46,126.23,11512.0
2018-10-18 15:30:00,126.08,126.45,125.67,125.85,39205.0,126.08,126.45,125.67,125.85,39205.0
2018-10-19 09:30:00,126.54,127.86,125.69,125.69,5170.0,126.54,127.86,125.69,125.69,5170.0
2018-10-19 10:00:00,125.35,126.34,125.2,125.61,8203.0,125.35,126.34,125.2,125.61,8203.0
2018-10-19 10:30:00,125.61,126.32,124.98,125.01,4570.0,125.61,126.32,124.98,125.01,4570.0
2018-10-19 11:00:00,125.09,125.8,124.95,125.17,4823.0,125.09,125.8,124.95,125.17,4823.0
2018-10-19 11:30:00,125.17,126.17,124.91,125.92,4700.0,125.17,126.17,124.91,125.92,4700.0
2018-10-19 12:00:00,125.88,125.88,124.75,124.85,5506.0,125.88,125.88,124.75,124.85,5506.0
2018-10-19 12:30:00,124.88,124.88,124.24,124.34,6429.0,124.88,124.88,124.24,124.34,6429.0
2018-10-19 13:00:00,124.33,124.75,124.16,124.38,8087.0,124.33,124.75,124.16,124.38,8087.0
2018-10-19 13:30:00,124.55,124.64,123.39,123.39,9837.0,124.55,124.64,123.39,123.39,9837.0
2018-10-19 14:00:00,123.35,123.71,122.52,123.14,14303.0,123.35,123.71,122.52,123.14,14303.0
2018-10-19 14:30:00,123.28,123.84,123.14,123.59,37263.0,123.28,123.84,123.14,123.59,37263.0
2018-10-19 15:00:00,123.56,123.56,122.73,123.16,29212.0,123.56,123.56,122.73,123.16,29212.0
2018-10-19 15:30:00,123.11,123.45,122.93,123.05,41691.0,123.11,123.45,122.93,123.05,41691.0
2018-10-22 09:30:00,123.94,125.24,122.56,123.51,42686.0,123.94,125.24,122.56,123.51,42686.0
2018-10-22 10:00:00,123.4,123.49,120.79,121.17,9695.0,123.4,123.49,120.79,121.17,9695.0
2018-10-22 10:30:00,121.35,122.39,121.35,122.17,3955.0,121.35,122.39,121.35,122.17,3955.0
2018-10-22 11:00:00,122.4,122.79,121.9,122.31,8900.0,122.4,122.79,121.9,122.31,8900.0
2018-10-22 11:30:00,122.19,122.77,121.77,121.77,4800.0,122.19,122.77,121.77,121.77,4800.0
2018-10-22 12:00:00,121.87,122.57,121.68,122.27,14690.0,121.87,122.57,121.68,122.27,14690.0
2018-10-22 12:30:00,122.29,122.89,122.06,122.85,7780.0,122.29,122.89,122.06,122.85,7780.0
2018-10-22 13:00:00,122.79,123.49,122.73,123.16,8061.0,122.79,123.49,122.73,123.16,8061.0
2018-10-22 13:30:00,123.09,123.48,122.99,122.99,12912.0,123.09,123.48,122.99,122.99,12912.0
2018-10-22 14:00:00,123.04,123.36,122.84,122.91,5111.0,123.04,123.36,122.84,122.91,5111.0
2018-10-22 14:30:00,122.98,123.19,122.53,122.99,12859.0,122.98,123.19,122.53,122.99,12859.0
2018-10-22 15:00:00,122.96,123.49,122.91,123.35,10843.0,122.96,123.49,122.91,123.35,10843.0
2018-10-22 15:30:00,123.23,123.24,122.18,122.27,44697.0,123.23,123.24,122.18,122.27,44697.0
2018-10-23 09:30:00,120.79,120.79,119.32,120.53,12541.0,120.79,120.79,119.32,120.53,12541.0
2018-10-23 10:00:00,120.12,120.12,118.53,119.78,19555.0,120.12,120.12,118.53,119.78,19555.0
2018-10-23 10:30:00,119.39,120.81,119.32,120.36,13715.0,119.39,120.81,119.32,120.36,13715.0
2018-10-23 11:00:00,120.34,121.41,119.93,121.36,8012.0,120.34,121.41,119.93,121.36,8012.0
2018-10-23 11:30:00,121.58,121.59,120.63,120.87,4817.0,121.58,121.59,120.63,120.87,4817.0
2018-10-23 12:00:00,120.99,122.49,120.8,122.18,8585.0,120.99,122.49,120.8,122.18,8585.0
2018-10-23 12:30:00,122.25,123.0,122.21,122.53,19244.0,122.25,123.0,122.21,122.53,19244.0
2018-10-23 13:00:00,122.61,124.81,122.61,124.2,20131.0,122.61,124.81,122.61,124.2,20131.0
2018-10-23 13:30:00,124.12,124.33,123.38,124.0,35513.0,124.12,124.33,123.38,124.0,35513.0
2018-10-23 14:00:00,124.01,124.74,123.75,124.43,28531.0,124.01,124.74,123.75,124.43,28531.0
2018-10-23 14:30:00,124.51,124.98,124.33,124.85,22809.0,124.51,124.98,124.33,124.85,22809.0
2018-10-23 15:00:00,124.86,125.66,124.78,124.96,14404.0,124.86,125.66,124.78,124.96,14404.0
2018-10-23 15:30:00,125.05,125.3,124.17,124.66,49684.0,125.05,125.3,124.17,124.66,49684.0
2018-10-24 09:30:00,124.76,124.76,122.08,122.84,4121.0,124.76,124.76,122.08,122.84,4121.0
2018-10-24 10:00:00,123.0,123.65,122.01,122.17,13244.0,123.0,123.65,122.01,122.17,13244.0
2018-10-24 10:30:00,122.26,122.27,121.46,121.63,8860.0,122.26,122.27,121.46,121.63,8860.0
2018-10-24 11:00:00,121.62,121.72,121.13,121.53,11762.0,121.62,121.72,121.13,121.53,11762.0
2018-10-24 11:30:00,121.44,122.08,121.06,121.96,7728.0,121.44,122.08,121.06,121.96,7728.0
2018-10-24 12:00:00,122.04,122.04,121.21,121.73,9667.0,122.04,122.04,121.21,121.73,9667.0
2018-10-24 12:30:00,121.83,121.85,120.16,120.68,7032.0,121.83,121.85,120.16,120.68,7032.0
2018-10-24 13:00:00,120.67,120.67,119.72,120.48,6700.0,120.67,120.67,119.72,120.48,6700.0
2018-10-24 13:30:00,120.44,120.44,119.51,119.78,11691.0,120.44,120.44,119.51,119.78,11691.0
2018-10-24 14:00:00,119.66,119.99,118.97,119.37,37310.0,119.66,119.99,118.97,119.37,37310.0
2018-10-24 14:30:00,119.41,119.46,117.37,117.74,20828.0,119.41,119.46,117.37,117.74,20828.0
2018-10-24 15:00:00,117.7,118.04,116.92,117.32,21048.0,117.7,118.04,116.92,117.32,21048.0
2018-10-24 15:30:00,117.32,117.73,115.94,116.28,90386.0,117.32,117.73,115.94,116.28,90386.0
2018-10-25 09:30:00,116.84,118.18,115.51,118.14,22431.0,116.84,118.18,115.51,118.14,22431.0
2018-10-25 10:00:00,117.94,118.85,117.72,117.83,20116.0,117.94,118.85,117.72,117.83,20116.0
2018-10-25 10:30:00,118.01,118.95,117.85,118.23,28792.0,118.01,118.95,117.85,118.23,28792.0
2018-10-25 11:00:00,118.34,119.42,118.34,119.06,12094.0,118.34,119.42,118.34,119.06,12094.0
2018-10-25 11:30:00,119.0,119.29,118.47,118.93,10989.0,119.0,119.29,118.47,118.93,10989.0
2018-10-25 12:00:00,118.73,119.16,118.13,118.28,13429.0,118.73,119.16,118.13,118.28,13429.0
2018-10-25 12:30:00,118.13,118.57,118.01,118.39,5011.0,118.13,118.57,118.01,118.39,5011.0
2018-10-25 13:00:00,118.39,118.83,118.01,118.83,9500.0,118.39,118.83,118.01,118.83,9500.0
2018-10-25 13:30:00,118.92,119.3,118.62,118.62,29484.0,118.92,119.3,118.62,118.62,29484.0
2018-10-25 14:00:00,118.65,119.44,118.57,119.17,4627.0,118.65,119.44,118.57,119.17,4627.0
2018-10-25 14:30:00,119.17,120.36,119.06,120.33,12773.0,119.17,120.36,119.06,120.33,12773.0
2018-10-25 15:00:00,120.18,120.32,119.49,119.8,7231.0,120.18,120.32,119.49,119.8,7231.0
2018-10-25 15:30:00,119.86,119.93,118.73,118.94,26454.0,119.86,119.93,118.73,118.94,26454.0
2018-10-26 09:30:00,117.97,119.19,115.23,119.18,8142.0,117.97,119.19,115.23,119.18,8142.0
2018-10-26 10:00:00,118.65,118.65,117.38,117.65,7089.0,118.65,118.65,117.38,117.65,7089.0
2018-10-26 10:30:00,117.71,118.53,117.44,117.81,7985.0,117.71,118.53,117.44,117.81,7985.0
2018-10-26 11:00:00,117.63,118.5,117.63,118.35,19201.0,117.63,118.5,117.63,118.35,19201.0
2018-10-26 11:30:00,118.34,118.59,117.57,117.85,16156.0,118.34,118.59,117.57,117.85,16156.0
2018-10-26 12:00:00,117.87,118.6,117.82,118.55,5316.0,117.87,118.6,117.82,118.55,5316.0
2018-10-26 12:30:00,118.61,119.65,118.61,119.2,13787.0,118.61,119.65,118.61,119.2,13787.0
2018-10-26 13:00:00,119.4,119.87,118.89,119.12,6419.0,119.4,119.87,118.89,119.12,6419.0
2018-10-26 13:30:00,118.58,118.94,118.47,118.91,5657.0,118.58,118.94,118.47,118.91,5657.0
2018-10-26 14:00:00,119.3,119.3,117.95,118.73,20757.0,119.3,119.3,117.95,118.73,20757.0
2018-10-26 14:30:00,118.69,119.09,117.58,117.75,10133.0,118.69,119.09,117.58,117.75,10133.0
2018-10-26 15:00:00,117.5,119.0,117.5,118.53,22658.0,117.5,119.0,117.5,118.53,22658.0
2018-10-26 15:30:00,118.26,118.85,118.0,118.39,41341.0,118.26,118.85,118.0,118.39,41341.0
2018-10-29 09:30:00,119.92,121.23,119.01,119.07,6368.0,119.92,121.23,119.01,119.07,6368.0
2018-10-29 10:00:00,119.43,120.79,119.17,120.77,14019.0,119.43,120.79,119.17,120.77,14019.0
2018-10-29 10:30:00,120.59,120.59,120.06,120.06,3699.0,120.59,120.59,120.06,120.06,3699.0
2018-10-29 11:00:00,120.36,120.5,119.36,120.05,16852.0,120.36,120.5,119.36,120.05,16852.0
2018-10-29 11:30:00,120.05,120.78,119.78,119.89,13683.0,120.05,120.78,119.78,119.89,13683.0
2018-10-29 12:00:00,120.03,120.03,119.18,119.21,5100.0,120.03,120.03,119.18,119.21,5100.0
2018-10-29 12:30:00,119.5,120.13,119.39,119.76,4938.0,119.5,120.13,119.39,119.76,4938.0
2018-10-29 13:00:00,119.88,120.12,118.81,119.19,12506.0,119.88,120.12,118.81,119.19,12506.0
2018-10-29 13:30:00,119.19,119.52,118.57,118.57,8098.0,119.19,119.52,118.57,118.57,8098.0
2018-10-29 14:00:00,118.56,119.06,117.91,118.32,10056.0,118.56,119.06,117.91,118.32,10056.0
2018-10-29 14:30:00,118.12,118.28,117.34,117.92,6903.0,118.12,118.28,117.34,117.92,6903.0
2018-10-29 15:00:00,118.0,118.09,116.8,116.91,12903.0,118.0,118.09,116.8,116.91,12903.0
2018-10-29 15:30:00,116.92,118.05,115.64,117.67,59126.0,116.92,118.05,115.64,117.67,59126.0
2018-10-30 09:30:00,117.81,119.69,117.56,118.91,12489.0,117.81,119.69,117.56,118.91,12489.0
2018-10-30 10:00:00,119.22,119.24,118.08,118.85,19637.0,119.22,119.24,118.08,118.85,19637.0
2018-10-30 10:30:00,118.64,119.5,118.35,118.98,16469.0,118.64,119.5,118.35,118.98,16469.0
2018-10-30 11:00:00,119.04,120.57,118.9,120.44,5341.0,119.04,120.57,118.9,120.44,5341.0
2018-10-30 11:30:00,120.47,121.62,120.25,121.62,19210.0,120.47,121.62,120.25,121.62,19210.0
2018-10-30 12:00:00,121.47,121.97,121.28,121.55,13825.0,121.47,121.97,121.28,121.55,13825.0
2018-10-30 12:30:00,121.54,122.4,121.12,121.98,17085.0,121.54,122.4,121.12,121.98,17085.0
2018-10-30 13:00:00,121.74,121.86,120.81,121.26,11478.0,121.74,121.86,120.81,121.26,11478.0
2018-10-30 13:30:00,121.13,122.02,121.03,122.02,16822.0,121.13,122.02,121.03,122.02,16822.0
2018-10-30 14:00:00,122.29,122.37,121.11,121.47,19569.0,122.29,122.37,121.11,121.47,19569.0
2018-10-30 14:30:00,121.52,122.39,121.52,122.39,12602.0,121.52,122.39,121.52,122.39,12602.0
2018-10-30 15:00:00,122.47,122.85,121.64,122.13,21115.0,122.47,122.85,121.64,122.13,21115.0
2018-10-30 15:30:00,122.15,122.75,121.59,122.7,49996.0,122.15,122.75,121.59,122.7,49996.0
2018-10-31 09:30:00,118.37,125.7,118.37,120.94,28049.0,118.37,125.7,118.37,120.94,28049.0
2018-10-31 10:00:00,121.26,121.34,116.56,118.05,34709.0,121.26,121.34,116.56,118.05,34709.0
2018-10-31 10:30:00,118.13,119.0,112.67,113.05,37538.0,118.13,119.0,112.67,113.05,37538.0
2018-10-31 11:00:00,113.28,115.17,113.07,114.5,37303.0,113.28,115.17,113.07,114.5,37303.0
2018-10-31 11:30:00,114.59,116.05,113.92,116.05,47724.0,114.59,116.05,113.92,116.05,47724.0
2018-10-31 12:00:00,116.34,116.5,114.19,114.19,17544.0,116.34,116.5,114.19,114.19,17544.0
2018-10-31 12:30:00,114.23,114.58,113.69,114.25,21402.0,114.23,114.58,113.69,114.25,21402.0
2018-10-31 13:00:00,114.16,114.81,113.52,113.52,30499.0,114.16,114.81,113.52,113.52,30499.0
2018-10-31 13:30:00,113.52,114.16,112.95,112.98,23087.0,113.52,114.16,112.95,112.98,23087.0
2018-10-31 14:00:00,112.84,113.43,112.4,113.04,26413.0,112.84,113.43,112.4,113.04,26413.0
2018-10-31 14:30:00,113.06,113.06,111.17,111.18,30250.0,113.06,113.06,111.17,111.18,30250.0
2018-10-31 15:00:00,111.1,111.42,110.15,110.46,47381.0,111.1,111.42,110.15,110.46,47381.0
2018-10-31 15:30:00,110.48,111.48,109.82,110.86,133543.0,110.48,111.48,109.82,110.86,133543.0
2018-11-01 09:30:00,110.78,113.46,110.78,112.96,72860.0,110.78,113.46,110.78,112.96,72860.0
2018-11-01 10:00:00,112.61,112.72,110.18,110.86,45020.0,112.61,112.72,110.18,110.86,45020.0
2018-11-01 10:30:00,110.83,111.78,110.63,111.78,58061.0,110.83,111.78,110.63,111.78,58061.0
2018-11-01 11:00:00,111.91,114.3,111.91,114.27,19637.0,111.91,114.3,111.91,114.27,19637.0
2018-11-01 11:30:00,114.04,114.23,113.68,114.09,33426.0,114.04,114.23,113.68,114.09,33426.0
2018-11-01 12:00:00,114.02,114.06,113.28,113.6,16415.0,114.02,114.06,113.28,113.6,16415.0
2018-11-01 12:30:00,113.61,114.26,113.55,114.26,24868.0,113.61,114.26,113.55,114.26,24868.0
2018-11-01 13:00:00,114.26,115.24,114.21,114.8,23591.0,114.26,115.24,114.21,114.8,23591.0
2018-11-01 13:30:00,114.8,115.08,114.65,114.82,15670.0,114.8,115.08,114.65,114.82,15670.0
2018-11-01 14:00:00,114.8,114.98,114.43,114.68,17145.0,114.8,114.98,114.43,114.68,17145.0
2018-11-01 14:30:00,114.62,115.04,114.61,115.04,14073.0,114.62,115.04,114.61,115.04,14073.0
2018-11-01 15:00:00,115.0,115.08,114.8,115.01,24753.0,115.0,115.08,114.8,115.01,24753.0
2018-11-01 15:30:00,114.98,115.09,114.24,115.02,69394.0,114.98,115.09,114.24,115.02,69394.0
2018-11-02 09:30:00,115.75,117.17,115.0,115.36,22496.0,115.75,117.17,115.0,115.36,22496.0
2018-11-02 10:00:00,115.03,115.2,113.02,113.02,9680.0,115.03,115.2,113.02,113.02,9680.0
2018-11-02 10:30:00,113.02,114.12,113.02,114.11,11249.0,113.02,114.12,113.02,114.11,11249.0
2018-11-02 11:00:00,114.02,114.03,113.19,113.53,10238.0,114.02,114.03,113.19,113.53,10238.0
2018-11-02 11:30:00,113.58,114.03,113.28,114.03,6500.0,113.58,114.03,113.28,114.03,6500.0
2018-11-02 12:00:00,114.1,114.59,113.75,114.59,7252.0,114.1,114.59,113.75,114.59,7252.0
2018-11-02 12:30:00,114.5,115.0,114.1,114.6,10337.0,114.5,115.0,114.1,114.6,10337.0
2018-11-02 13:00:00,114.47,114.47,113.62,113.73,17114.0,114.47,114.47,113.62,113.73,17114.0
2018-11-02 13:30:00,113.73,114.54,113.73,113.96,19917.0,113.73,114.54,113.73,113.96,19917.0
2018-11-02 14:00:00,113.88,114.15,113.35,114.02,10100.0,113.88,114.15,113.35,114.02,10100.0
2018-11-02 14:30:00,114.07,114.08,113.41,113.79,12976.0,114.07,114.08,113.41,113.79,12976.0
2018-11-02 15:00:00,113.76,114.65,113.66,114.53,27872.0,113.76,114.65,113.66,114.53,27872.0
2018-11-02 15:30:00,114.52,115.01,114.41,114.55,40168.0,114.52,115.01,114.41,114.55,40168.0
2018-11-05 09:30:00,115.27,116.71,115.25,116.08,22817.0,115.27,116.71,115.25,116.08,22817.0
2018-11-05 10:00:00,115.92,116.03,114.42,114.83,33372.0,115.92,116.03,114.42,114.83,33372.0
2018-11-05 10:30:00,114.91,115.13,113.98,114.07,17931.0,114.91,115.13,113.98,114.07,17931.0
2018-11-05 11:00:00,114.09,115.09,113.86,115.05,36951.0,114.09,115.09,113.86,115.05,36951.0
2018-11-05 11:30:00,115.02,115.58,114.43,115.53,21260.0,115.02,115.58,114.43,115.53,21260.0
2018-11-05 12:00:00,115.56,115.93,115.47,115.57,15050.0,115.56,115.93,115.47,115.57,15050.0
2018-11-05 12:30:00,115.6,115.61,115.31,115.53,9257.0,115.6,115.61,115.31,115.53,9257.0
2018-11-05 13:00:00,115.53,115.63,115.14,115.14,10067.0,115.53,115.63,115.14,115.14,10067.0
2018-11-05 13:30:00,115.28,115.31,114.62,114.69,10334.0,115.28,115.31,114.62,114.69,10334.0
2018-11-05 14:00:00,114.7,115.62,114.65,115.62,11794.0,114.7,115.62,114.65,115.62,11794.0
2018-11-05 14:30:00,115.52,116.02,115.09,115.88,41835.0,115.52,116.02,115.09,115.88,41835.0
2018-11-05 15:00:00,115.89,115.97,115.31,115.44,18984.0,115.89,115.97,115.31,115.44,18984.0
2018-11-05 15:30:00,115.46,115.46,114.87,114.95,45141.0,115.46,115.46,114.87,114.95,45141.0
2018-11-06 09:30:00,115.24,116.45,115.24,115.79,14853.0,115.24,116.45,115.24,115.79,14853.0
2018-11-06 10:00:00,115.91,117.43,115.49,117.16,28085.0,115.91,117.43,115.49,117.16,28085.0
2018-11-06 10:30:00,117.03,117.43,116.35,116.81,13500.0,117.03,117.43,116.35,116.81,13500.0
2018-11-06 11:00:00,116.95,117.57,116.73,117.13,15529.0,116.95,117.57,116.73,117.13,15529.0
2018-11-06 11:30:00,117.11,118.06,116.98,117.43,24406.0,117.11,118.06,116.98,117.43,24406.0
2018-11-06 12:00:00,117.18,117.18,116.68,116.89,10293.0,117.18,117.18,116.68,116.89,10293.0
2018-11-06 12:30:00,117.02,117.1,116.33,116.42,11114.0,117.02,117.1,116.33,116.42,11114.0
2018-11-06 13:00:00,116.43,117.36,116.37,116.93,13685.0,116.43,117.36,116.37,116.93,13685.0
2018-11-06 13:30:00,116.84,117.01,116.46,116.48,7384.0,116.84,117.01,116.46,116.48,7384.0
2018-11-06 14:00:00,116.45,116.77,116.15,116.22,7900.0,116.45,116.77,116.15,116.22,7900.0
2018-11-06 14:30:00,116.22,116.69,116.22,116.65,10247.0,116.22,116.69,116.22,116.65,10247.0
2018-11-06 15:00:00,116.6,117.05,116.53,116.89,9393.0,116.6,117.05,116.53,116.89,9393.0
2018-11-06 15:30:00,116.88,117.02,116.8,116.98,37203.0,116.88,117.02,116.8,116.98,37203.0
2018-11-07 09:30:00,117.85,119.94,117.8,117.86,24047.0,117.85,119.94,117.8,117.86,24047.0
2018-11-07 10:00:00,118.04,118.33,117.22,118.22,27770.0,118.04,118.33,117.22,118.22,27770.0
2018-11-07 10:30:00,118.32,119.35,118.01,118.37,33539.0,118.32,119.35,118.01,118.37,33539.0
2018-11-07 11:00:00,118.22,118.22,116.7,116.96,12919.0,118.22,118.22,116.7,116.96,12919.0
2018-11-07 11:30:00,116.79,116.87,116.12,116.73,9556.0,116.79,116.87,116.12,116.73,9556.0
2018-11-07 12:00:00,116.7,116.82,116.23,116.46,12085.0,116.7,116.82,116.23,116.46,12085.0
2018-11-07 12:30:00,116.46,116.91,116.27,116.3,11572.0,116.46,116.91,116.27,116.3,11572.0
2018-11-07 13:00:00,116.29,116.3,115.45,115.98,11613.0,116.29,116.3,115.45,115.98,11613.0
2018-11-07 13:30:00,116.07,116.1,115.28,115.34,11518.0,116.07,116.1,115.28,115.34,11518.0
2018-11-07 14:00:00,115.43,116.14,115.43,116.0,17818.0,115.43,116.14,115.43,116.0,17818.0
2018-11-07 14:30:00,116.06,116.14,115.84,116.07,17074.0,116.06,116.14,115.84,116.07,17074.0
2018-11-07 15:00:00,116.11,116.75,116.1,116.69,10036.0,116.11,116.75,116.1,116.69,10036.0
2018-11-07 15:30:00,116.81,116.93,116.33,116.55,52650.0,116.81,116.93,116.33,116.55,52650.0
2018-11-08 09:30:00,116.98,119.39,116.15,118.69,20366.0,116.98,119.39,116.15,118.69,20366.0
2018-11-08 10:00:00,118.46,118.46,117.28,117.92,17228.0,118.46,118.46,117.28,117.92,17228.0
2018-11-08 10:30:00,117.84,118.89,117.73,118.71,20792.0,117.84,118.89,117.73,118.71,20792.0
2018-11-08 11:00:00,118.84,118.89,117.9,118.16,17126.0,118.84,118.89,117.9,118.16,17126.0
2018-11-08 11:30:00,118.06,118.27,117.67,117.94,13408.0,118.06,118.27,117.67,117.94,13408.0
2018-11-08 12:00:00,117.91,118.12,117.43,118.01,8840.0,117.91,118.12,117.43,118.01,8840.0
2018-11-08 12:30:00,117.91,118.15,117.84,118.15,5042.0,117.91,118.15,117.84,118.15,5042.0
2018-11-08 13:00:00,118.06,118.1,117.76,117.87,14331.0,118.06,118.1,117.76,117.87,14331.0
2018-11-08 13:30:00,117.76,118.08,117.75,118.03,6997.0,117.76,118.08,117.75,118.03,6997.0
2018-11-08 14:00:00,118.02,118.02,117.28,117.28,13818.0,118.02,118.02,117.28,117.28,13818.0
2018-11-08 14:30:00,117.36,117.63,117.01,117.48,10541.0,117.36,117.63,117.01,117.48,10541.0
2018-11-08 15:00:00,117.38,117.71,117.12,117.12,12343.0,117.38,117.71,117.12,117.12,12343.0
2018-11-08 15:30:00,117.04,117.49,116.72,117.0,52551.0,117.04,117.49,116.72,117.0,52551.0
2018-11-09 09:30:00,116.52,117.0,116.3,117.0,7257.0,116.52,117.0,116.3,117.0,7257.0
2018-11-09 10:00:00,117.14,117.14,116.07,116.53,15860.0,117.14,117.14,116.07,116.53,15860.0
2018-11-09 10:30:00,116.65,117.0,116.11,116.32,11232.0,116.65,117.0,116.11,116.32,11232.0
2018-11-09 11:00:00,116.43,116.58,116.1,116.27,7231.0,116.43,116.58,116.1,116.27,7231.0
2018-11-09 11:30:00,116.2,116.26,115.02,115.26,13504.0,116.2,116.26,115.02,115.26,13504.0
2018-11-09 12:00:00,115.37,115.58,115.13,115.16,4611.0,115.37,115.58,115.13,115.16,4611.0
2018-11-09 12:30:00,115.12,115.53,114.97,115.23,7942.0,115.12,115.53,114.97,115.23,7942.0
2018-11-09 13:00:00,115.15,115.38,114.83,114.93,8513.0,115.15,115.38,114.83,114.93,8513.0
2018-11-09 13:30:00,114.97,115.07,114.56,114.95,11602.0,114.97,115.07,114.56,114.95,11602.0
2018-11-09 14:00:00,114.92,114.92,113.86,113.91,24731.0,114.92,114.92,113.86,113.91,24731.0
2018-11-09 14:30:00,113.9,114.95,113.89,114.89,17806.0,113.9,114.95,113.89,114.89,17806.0
2018-11-09 15:00:00,114.89,115.11,114.73,114.91,15289.0,114.89,115.11,114.73,114.91,15289.0
2018-11-09 15:30:00,115.1,115.1,114.06,114.4,79339.0,115.1,115.1,114.06,114.4,79339.0
2018-11-12 09:30:00,114.3,115.16,112.14,112.87,16482.0,114.3,115.16,112.14,112.87,16482.0
2018-11-12 10:00:00,112.85,114.67,112.6,114.23,20423.0,112.85,114.67,112.6,114.23,20423.0
2018-11-12 10:30:00,114.15,114.19,113.42,113.56,3704.0,114.15,114.19,113.42,113.56,3704.0
2018-11-12 11:00:00,113.32,113.35,112.58,112.58,8750.0,113.32,113.35,112.58,112.58,8750.0
2018-11-12 11:30:00,112.81,113.21,112.57,113.03,6700.0,112.81,113.21,112.57,113.03,6700.0
2018-11-12 12:00:00,113.29,113.76,113.08,113.18,4204.0,113.29,113.76,113.08,113.18,4204.0
2018-11-12 12:30:00,113.23,113.23,112.74,112.74,4974.0,113.23,113.23,112.74,112.74,4974.0
2018-11-12 13:00:00,112.73,112.84,112.31,112.66,7416.0,112.73,112.84,112.31,112.66,7416.0
2018-11-12 13:30:00,112.87,112.97,112.24,112.55,17142.0,112.87,112.97,112.24,112.55,17142.0
2018-11-12 14:00:00,112.7,113.36,112.7,112.77,8480.0,112.7,113.36,112.7,112.77,8480.0
2018-11-12 14:30:00,112.71,113.03,112.31,112.31,7900.0,112.71,113.03,112.31,112.31,7900.0
2018-11-12 15:00:00,112.34,112.67,112.22,112.43,7596.0,112.34,112.67,112.22,112.43,7596.0
2018-11-12 15:30:00,112.45,112.45,111.51,111.81,40431.0,112.45,112.45,111.51,111.81,40431.0
2018-11-13 09:30:00,112.78,114.06,112.52,113.16,11746.0,112.78,114.06,112.52,113.16,11746.0
2018-11-13 10:00:00,113.06,113.18,112.29,112.37,9661.0,113.06,113.18,112.29,112.37,9661.0
2018-11-13 10:30:00,112.39,113.11,112.08,112.89,9204.0,112.39,113.11,112.08,112.89,9204.0
2018-11-13 11:00:00,113.01,113.57,113.01,113.29,16711.0,113.01,113.57,113.01,113.29,16711.0
2018-11-13 11:30:00,113.28,113.8,112.88,113.47,9071.0,113.28,113.8,112.88,113.47,9071.0
2018-11-13 12:00:00,113.68,114.39,113.54,114.16,9693.0,113.68,114.39,113.54,114.16,9693.0
2018-11-13 12:30:00,114.13,114.29,113.47,113.7,4944.0,114.13,114.29,113.47,113.7,4944.0
2018-11-13 13:00:00,113.83,113.83,113.31,113.4,15800.0,113.83,113.83,113.31,113.4,15800.0
2018-11-13 13:30:00,113.43,113.95,113.4,113.43,9430.0,113.43,113.95,113.4,113.43,9430.0
2018-11-13 14:00:00,113.39,113.42,112.5,112.87,7295.0,113.39,113.42,112.5,112.87,7295.0
2018-11-13 14:30:00,112.68,112.85,112.07,112.4,10965.0,112.68,112.85,112.07,112.4,10965.0
2018-11-13 15:00:00,112.32,112.6,112.03,112.45,20943.0,112.32,112.6,112.03,112.45,20943.0
2018-11-13 15:30:00,112.39,112.75,112.17,112.74,32421.0,112.39,112.75,112.17,112.74,32421.0
2018-11-14 09:30:00,113.39,114.16,111.13,111.48,32045.0,113.39,114.16,111.13,111.48,32045.0
2018-11-14 10:00:00,111.13,111.51,110.34,110.44,27793.0,111.13,111.51,110.34,110.44,27793.0
2018-11-14 10:30:00,110.85,111.53,110.31,110.86,15931.0,110.85,111.53,110.31,110.86,15931.0
2018-11-14 11:00:00,110.93,111.0,110.02,110.66,23215.0,110.93,111.0,110.02,110.66,23215.0
2018-11-14 11:30:00,110.45,111.17,110.33,111.16,8948.0,110.45,111.17,110.33,111.16,8948.0
2018-11-14 12:00:00,111.24,111.24,110.46,111.11,11200.0,111.24,111.24,110.46,111.11,11200.0
2018-11-14 12:30:00,111.0,111.0,109.88,110.0,8546.0,111.0,111.0,109.88,110.0,8546.0
2018-11-14 13:00:00,109.79,110.8,109.68,110.43,7961.0,109.79,110.8,109.68,110.43,7961.0
2018-11-14 13:30:00,110.45,110.45,109.16,110.0,17750.0,110.45,110.45,109.16,110.0,17750.0
2018-11-14 14:00:00,110.01,110.54,109.82,110.53,11976.0,110.01,110.54,109.82,110.53,11976.0
2018-11-14 14:30:00,110.47,111.4,110.45,111.26,10719.0,110.47,111.4,110.45,111.26,10719.0
2018-11-14 15:00:00,111.32,112.17,111.07,112.17,21756.0,111.32,112.17,111.07,112.17,21756.0
2018-11-14 15:30:00,112.17,112.17,110.45,111.0,61684.0,112.17,112.17,110.45,111.0,61684.0
2018-11-15 09:30:00,111.04,117.99,110.5,117.77,55543.0,111.04,117.99,110.5,117.77,55543.0
2018-11-15 10:00:00,117.78,120.94,117.51,118.43,66579.0,117.78,120.94,117.51,118.43,66579.0
2018-11-15 10:30:00,118.03,118.43,116.66,116.85,13568.0,118.03,118.43,116.66,116.85,13568.0
2018-11-15 11:00:00,116.85,117.66,116.84,116.89,13137.0,116.85,117.66,116.84,116.89,13137.0
2018-11-15 11:30:00,117.14,117.32,116.74,117.32,10231.0,117.14,117.32,116.74,117.32,10231.0
2018-11-15 12:00:00,117.15,118.47,117.05,118.04,9920.0,117.15,118.47,117.05,118.04,9920.0
2018-11-15 12:30:00,118.06,118.11,115.42,115.45,22973.0,118.06,118.11,115.42,115.45,22973.0
2018-11-15 13:00:00,115.53,116.72,115.21,116.47,17292.0,115.53,116.72,115.21,116.47,17292.0
2018-11-15 13:30:00,116.58,118.25,115.76,117.95,24320.0,116.58,118.25,115.76,117.95,24320.0
2018-11-15 14:00:00,118.02,118.07,116.48,117.43,21263.0,118.02,118.07,116.48,117.43,21263.0
2018-11-15 14:30:00,117.53,117.63,117.01,117.09,11822.0,117.53,117.63,117.01,117.09,11822.0
2018-11-15 15:00:00,116.99,116.99,116.18,116.24,20000.0,116.99,116.99,116.18,116.24,20000.0
2018-11-15 15:30:00,116.13,116.62,115.4,116.4,81722.0,116.13,116.62,115.4,116.4,81722.0
2018-11-16 09:30:00,115.98,117.59,114.41,117.58,11312.0,115.98,117.59,114.41,117.58,11312.0
2018-11-16 10:00:00,117.38,120.09,117.38,119.99,31887.0,117.38,120.09,117.38,119.99,31887.0
2018-11-16 10:30:00,119.83,120.41,119.46,120.21,18143.0,119.83,120.41,119.46,120.21,18143.0
2018-11-16 11:00:00,120.2,120.21,119.49,119.74,18029.0,120.2,120.21,119.49,119.74,18029.0
2018-11-16 11:30:00,120.05,120.15,119.41,119.85,8923.0,120.05,120.15,119.41,119.85,8923.0
2018-11-16 12:00:00,119.57,120.05,119.46,119.7,7549.0,119.57,120.05,119.46,119.7,7549.0
2018-11-16 12:30:00,119.73,121.55,119.65,121.32,19303.0,119.73,121.55,119.65,121.32,19303.0
2018-11-16 13:00:00,121.43,121.46,120.39,120.65,10834.0,121.43,121.46,120.39,120.65,10834.0
2018-11-16 13:30:00,120.47,121.18,120.47,121.18,6100.0,120.47,121.18,120.47,121.18,6100.0
2018-11-16 14:00:00,121.19,121.4,120.77,120.86,17131.0,121.19,121.4,120.77,120.86,17131.0
2018-11-16 14:30:00,121.04,121.99,120.97,121.82,29963.0,121.04,121.99,120.97,121.82,29963.0
2018-11-16 15:00:00,121.64,122.14,121.34,121.79,37400.0,121.64,122.14,121.34,121.79,37400.0
2018-11-16 15:30:00,121.73,121.93,121.17,121.29,65896.0,121.73,121.93,121.17,121.29,65896.0
2018-11-19 09:30:00,121.49,122.37,119.95,119.95,32711.0,121.49,122.37,119.95,119.95,32711.0
2018-11-19 10:00:00,120.33,120.68,119.69,120.65,10403.0,120.33,120.68,119.69,120.65,10403.0
2018-11-19 10:30:00,120.58,120.69,119.56,120.69,21836.0,120.58,120.69,119.56,120.69,21836.0
2018-11-19 11:00:00,120.76,121.3,120.25,120.85,15420.0,120.76,121.3,120.25,120.85,15420.0
2018-11-19 11:30:00,120.76,120.76,117.45,117.48,16375.0,120.76,120.76,117.45,117.48,16375.0
2018-11-19 12:00:00,117.76,118.18,117.42,117.62,13671.0,117.76,118.18,117.42,117.62,13671.0
2018-11-19 12:30:00,117.53,118.48,117.3,117.56,16360.0,117.53,118.48,117.3,117.56,16360.0
2018-11-19 13:00:00,117.58,117.69,116.96,117.01,11600.0,117.58,117.69,116.96,117.01,11600.0
2018-11-19 13:30:00,117.01,117.55,116.6,116.81,14492.0,117.01,117.55,116.6,116.81,14492.0
2018-11-19 14:00:00,116.74,116.78,115.76,116.66,27770.0,116.74,116.78,115.76,116.66,27770.0
2018-11-19 14:30:00,116.52,117.16,116.09,117.16,20131.0,116.52,117.16,116.09,117.16,20131.0
2018-11-19 15:00:00,116.99,117.91,116.89,117.25,18025.0,116.99,117.91,116.89,117.25,18025.0
2018-11-19 15:30:00,117.32,117.32,116.4,116.67,54288.0,117.32,117.32,116.4,116.67,54288.0
2018-11-20 09:30:00,115.04,115.95,112.95,113.64,25559.0,115.04,115.95,112.95,113.64,25559.0
2018-11-20 10:00:00,113.7,115.86,113.35,115.53,12297.0,113.7,115.86,113.35,115.53,12297.0
2018-11-20 10:30:00,115.42,116.6,115.11,116.48,9550.0,115.42,116.6,115.11,116.48,9550.0
2018-11-20 11:00:00,116.48,116.48,114.62,114.62,5215.0,116.48,116.48,114.62,114.62,5215.0
2018-11-20 11:30:00,114.75,115.72,114.74,115.62,3307.0,114.75,115.72,114.74,115.62,3307.0
2018-11-20 12:00:00,115.65,115.73,114.39,114.88,6123.0,115.65,115.73,114.39,114.88,6123.0
2018-11-20 12:30:00,114.91,114.95,113.88,114.0,12007.0,114.91,114.95,113.88,114.0,12007.0
2018-11-20 13:00:00,113.95,114.2,113.8,114.08,7298.0,113.95,114.2,113.8,114.08,7298.0
2018-11-20 13:30:00,114.06,114.37,113.48,113.48,4177.0,114.06,114.37,113.48,113.48,4177.0
2018-11-20 14:00:00,113.61,113.61,112.65,112.9,8405.0,113.61,113.61,112.65,112.9,8405.0
2018-11-20 14:30:00,112.91,113.36,112.8,113.14,7458.0,112.91,113.36,112.8,113.14,7458.0
2018-11-20 15:00:00,113.3,113.79,113.21,113.52,16162.0,113.3,113.79,113.21,113.52,16162.0
2018-11-20 15:30:00,113.38,113.82,113.1,113.23,42186.0,113.38,113.82,113.1,113.23,42186.0
2018-11-21 09:30:00,113.49,116.34,112.25,112.79,23098.0,113.49,116.34,112.25,112.79,23098.0
2018-11-21 10:00:00,112.88,114.53,112.85,114.09,21112.0,112.88,114.53,112.85,114.09,21112.0
2018-11-21 10:30:00,113.97,114.43,113.52,113.55,8100.0,113.97,114.43,113.52,113.55,8100.0
2018-11-21 11:00:00,113.58,114.79,113.57,114.13,8256.0,113.58,114.79,113.57,114.13,8256.0
2018-11-21 11:30:00,114.19,114.77,113.64,114.05,11345.0,114.19,114.77,113.64,114.05,11345.0
2018-11-21 12:00:00,114.02,114.28,113.68,113.85,7938.0,114.02,114.28,113.68,113.85,7938.0
2018-11-21 12:30:00,113.9,114.08,113.59,113.87,8200.0,113.9,114.08,113.59,113.87,8200.0
2018-11-21 13:00:00,113.9,114.26,113.84,114.09,4200.0,113.9,114.26,113.84,114.09,4200.0
2018-11-21 13:30:00,114.09,114.99,113.98,114.99,10492.0,114.09,114.99,113.98,114.99,10492.0
2018-11-21 14:00:00,115.03,115.31,114.77,115.16,35315.0,115.03,115.31,114.77,115.16,35315.0
2018-11-21 14:30:00,115.12,116.0,115.02,115.91,37439.0,115.12,116.0,115.02,115.91,37439.0
2018-11-21 15:00:00,116.0,116.28,114.89,115.25,32156.0,116.0,116.28,114.89,115.25,32156.0
2018-11-21 15:30:00,114.92,115.01,114.12,114.23,34935.0,114.92,115.01,114.12,114.23,34935.0
2018-11-23 09:30:00,113.74,115.43,111.65,115.3,9216.0,113.74,115.43,111.65,115.3,9216.0
2018-11-23 10:00:00,115.3,115.99,114.65,115.29,7176.0,115.3,115.99,114.65,115.29,7176.0
2018-11-23 10:30:00,115.61,116.16,115.1,115.66,9303.0,115.61,116.16,115.1,115.66,9303.0
2018-11-23 11:00:00,115.76,116.66,115.52,116.47,18700.0,115.76,116.66,115.52,116.47,18700.0
2018-11-23 11:30:00,116.42,116.51,115.44,115.44,9900.0,116.42,116.51,115.44,115.44,9900.0
2018-11-23 12:00:00,115.5,116.21,115.37,115.7,25725.0,115.5,116.21,115.37,115.7,25725.0
2018-11-23 12:30:00,115.49,115.61,114.5,114.91,32797.0,115.49,115.61,114.5,114.91,32797.0
2018-11-26 09:30:00,116.66,116.8,113.44,116.26,14448.0,116.66,116.8,113.44,116.26,14448.0
2018-11-26 10:00:00,116.12,116.56,114.66,115.03,21020.0,116.12,116.56,114.66,115.03,21020.0
2018-11-26 10:30:00,114.9,115.89,114.66,115.89,7870.0,114.9,115.89,114.66,115.89,7870.0
2018-11-26 11:00:00,115.72,115.79,114.9,114.9,8959.0,115.72,115.79,114.9,114.9,8959.0
2018-11-26 11:30:00,114.98,115.63,114.86,115.28,18842.0,114.98,115.63,114.86,115.28,18842.0
2018-11-26 12:00:00,115.23,115.33,115.0,115.14,8158.0,115.23,115.33,115.0,115.14,8158.0
2018-11-26 12:30:00,114.84,115.31,114.69,115.27,2638.0,114.84,115.31,114.69,115.27,2638.0
2018-11-26 13:00:00,115.13,115.28,114.7,115.14,5250.0,115.13,115.28,114.7,115.14,5250.0
2018-11-26 13:30:00,115.26,115.51,114.69,115.0,51576.0,115.26,115.51,114.69,115.0,51576.0
2018-11-26 14:00:00,114.94,115.33,114.85,115.08,44756.0,114.94,115.33,114.85,115.08,44756.0
2018-11-26 14:30:00,115.1,115.67,114.99,115.1,47117.0,115.1,115.67,114.99,115.1,47117.0
2018-11-26 15:00:00,115.06,115.23,114.82,115.16,38654.0,115.06,115.23,114.82,115.16,38654.0
2018-11-26 15:30:00,115.11,115.76,114.98,115.0,94451.0,115.11,115.76,114.98,115.0,94451.0
2018-11-27 09:30:00,114.15,114.48,113.11,113.93,7822.0,114.15,114.48,113.11,113.93,7822.0
2018-11-27 10:00:00,113.92,114.23,113.44,113.84,6002.0,113.92,114.23,113.44,113.84,6002.0
2018-11-27 10:30:00,113.93,114.33,113.38,114.27,13900.0,113.93,114.33,113.38,114.27,13900.0
2018-11-27 11:00:00,114.09,114.29,113.55,114.04,4749.0,114.09,114.29,113.55,114.04,4749.0
2018-11-27 11:30:00,114.06,114.06,113.4,113.89,12700.0,114.06,114.06,113.4,113.89,12700.0
2018-11-27 12:00:00,113.66,114.04,113.48,113.73,9722.0,113.66,114.04,113.48,113.73,9722.0
2018-11-27 12:30:00,113.51,113.83,113.02,113.02,23881.0,113.51,113.83,113.02,113.02,23881.0
2018-11-27 13:00:00,113.22,113.46,112.87,113.17,5364.0,113.22,113.46,112.87,113.17,5364.0
2018-11-27 13:30:00,113.17,113.4,112.74,113.1,12145.0,113.17,113.4,112.74,113.1,12145.0
2018-11-27 14:00:00,113.25,113.77,113.03,113.77,5138.0,113.25,113.77,113.03,113.77,5138.0
2018-11-27 14:30:00,113.85,114.4,113.73,113.74,12503.0,113.85,114.4,113.73,113.74,12503.0
2018-11-27 15:00:00,113.75,113.99,113.0,113.26,13410.0,113.75,113.99,113.0,113.26,13410.0
2018-11-27 15:30:00,113.26,113.81,113.2,113.54,29980.0,113.26,113.81,113.2,113.54,29980.0
2018-11-28 09:30:00,113.75,114.92,113.07,113.28,8713.0,113.75,114.92,113.07,113.28,8713.0
2018-11-28 10:00:00,113.42,113.42,112.33,112.88,5490.0,113.42,113.42,112.33,112.88,5490.0
2018-11-28 10:30:00,112.72,113.36,112.47,112.49,5908.0,112.72,113.36,112.47,112.49,5908.0
2018-11-28 11:00:00,112.74,113.19,112.54,113.11,11858.0,112.74,113.19,112.54,113.11,11858.0
2018-11-28 11:30:00,113.12,113.16,112.52,112.73,5730.0,113.12,113.16,112.52,112.73,5730.0
2018-11-28 12:00:00,113.47,114.53,113.47,114.53,3400.0,113.47,114.53,113.47,114.53,3400.0
2018-11-28 12:30:00,114.68,114.97,114.32,114.53,7900.0,114.68,114.97,114.32,114.53,7900.0
2018-11-28 13:00:00,114.4,114.96,114.21,114.91,6439.0,114.4,114.96,114.21,114.91,6439.0
2018-11-28 13:30:00,114.89,115.7,114.89,115.53,8495.0,114.89,115.7,114.89,115.53,8495.0
2018-11-28 14:00:00,115.52,115.81,115.4,115.81,4600.0,115.52,115.81,115.4,115.81,4600.0
2018-11-28 14:30:00,115.96,116.36,115.87,116.21,14302.0,115.96,116.36,115.87,116.21,14302.0
2018-11-28 15:00:00,116.2,116.7,116.08,116.7,8887.0,116.2,116.7,116.08,116.7,8887.0
2018-11-28 15:30:00,116.67,117.78,116.56,117.76,32173.0,116.67,117.78,116.56,117.76,32173.0
2018-11-29 09:30:00,116.93,118.66,116.93,117.52,13185.0,116.93,118.66,116.93,117.52,13185.0
2018-11-29 10:00:00,117.56,118.0,116.85,117.81,10811.0,117.56,118.0,116.85,117.81,10811.0
2018-11-29 10:30:00,117.81,117.81,116.68,116.91,6522.0,117.81,117.81,116.68,116.91,6522.0
2018-11-29 11:00:00,117.37,118.12,117.01,117.93,15121.0,117.37,118.12,117.01,117.93,15121.0
2018-11-29 11:30:00,117.82,118.08,117.67,118.01,13206.0,117.82,118.08,117.67,118.01,13206.0
2018-11-29 12:00:00,118.03,118.26,117.87,118.15,2500.0,118.03,118.26,117.87,118.15,2500.0
2018-11-29 12:30:00,118.22,118.7,118.18,118.53,4960.0,118.22,118.7,118.18,118.53,4960.0
2018-11-29 13:00:00,118.31,118.31,117.91,118.01,7132.0,118.31,118.31,117.91,118.01,7132.0
2018-11-29 13:30:00,117.93,118.26,117.62,118.23,6100.0,117.93,118.26,117.62,118.23,6100.0
2018-11-29 14:00:00,118.08,118.24,117.91,117.99,4100.0,118.08,118.24,117.91,117.99,4100.0
2018-11-29 14:30:00,118.07,118.43,117.99,118.29,6858.0,118.07,118.43,117.99,118.29,6858.0
2018-11-29 15:00:00,118.41,118.55,117.94,118.1,6820.0,118.41,118.55,117.94,118.1,6820.0
2018-11-29 15:30:00,117.98,117.98,117.15,117.39,25798.0,117.98,117.98,117.15,117.39,25798.0
2018-11-30 09:30:00,117.7,119.47,116.26,119.47,37281.0,117.7,119.47,116.26,119.47,37281.0
2018-11-30 10:00:00,119.26,119.72,117.24,117.66,18008.0,119.26,119.72,117.24,117.66,18008.0
2018-11-30 10:30:00,117.78,118.66,117.37,117.44,12669.0,117.78,118.66,117.37,117.44,12669.0
2018-11-30 11:00:00,117.42,117.54,116.58,116.89,19497.0,117.42,117.54,116.58,116.89,19497.0
2018-11-30 11:30:00,116.85,117.37,116.76,117.34,5108.0,116.85,117.37,116.76,117.34,5108.0
2018-11-30 12:00:00,117.37,117.82,117.23,117.82,11665.0,117.37,117.82,117.23,117.82,11665.0
2018-11-30 12:30:00,117.7,117.78,117.46,117.63,3200.0,117.7,117.78,117.46,117.63,3200.0
2018-11-30 13:00:00,117.51,117.63,117.12,117.29,5700.0,117.51,117.63,117.12,117.29,5700.0
2018-11-30 13:30:00,117.23,117.52,117.12,117.29,8500.0,117.23,117.52,117.12,117.29,8500.0
2018-11-30 14:00:00,117.24,117.42,117.04,117.26,5025.0,117.24,117.42,117.04,117.26,5025.0
2018-11-30 14:30:00,117.34,118.06,117.06,118.06,6420.0,117.34,118.06,117.06,118.06,6420.0
2018-11-30 15:00:00,117.96,118.45,117.95,118.29,9083.0,117.96,118.45,117.95,118.29,9083.0
2018-11-30 15:30:00,118.53,118.53,117.81,118.12,56701.0,118.53,118.53,117.81,118.12,56701.0
2018-12-03 09:30:00,118.06,119.13,116.83,118.26,43091.0,118.06,119.13,116.83,118.26,43091.0
2018-12-03 10:00:00,118.2,119.32,117.97,118.54,23959.0,118.2,119.32,117.97,118.54,23959.0
2018-12-03 10:30:00,118.5,118.51,117.85,117.93,9130.0,118.5,118.51,117.85,117.93,9130.0
2018-12-03 11:00:00,117.7,118.1,117.48,117.79,12890.0,117.7,118.1,117.48,117.79,12890.0
2018-12-03 11:30:00,118.18,118.18,117.83,117.89,5487.0,118.18,118.18,117.83,117.89,5487.0
2018-12-03 12:00:00,118.02,118.42,118.01,118.37,8863.0,118.02,118.42,118.01,118.37,8863.0
2018-12-03 12:30:00,118.45,118.96,118.39,118.55,9794.0,118.45,118.96,118.39,118.55,9794.0
2018-12-03 13:00:00,118.68,118.73,118.42,118.59,14843.0,118.68,118.73,118.42,118.59,14843.0
2018-12-03 13:30:00,118.59,118.59,117.98,118.04,9247.0,118.59,118.59,117.98,118.04,9247.0
2018-12-03 14:00:00,118.13,118.87,118.13,118.87,8203.0,118.13,118.87,118.13,118.87,8203.0
2018-12-03 14:30:00,118.83,118.91,118.56,118.85,7291.0,118.83,118.91,118.56,118.85,7291.0
2018-12-03 15:00:00,118.81,119.38,118.55,119.17,13847.0,118.81,119.38,118.55,119.17,13847.0
2018-12-03 15:30:00,119.21,119.76,118.78,119.49,64999.0,119.21,119.76,118.78,119.49,64999.0
2018-12-04 09:30:00,120.49,121.0,119.09,120.82,29320.0,120.49,121.0,119.09,120.82,29320.0
2018-12-04 10:00:00,120.77,120.77,119.2,119.2,25777.0,120.77,120.77,119.2,119.2,25777.0
2018-12-04 10:30:00,119.66,119.78,118.96,118.97,13850.0,119.66,119.78,118.96,118.97,13850.0
2018-12-04 11:00:00,118.67,118.67,117.88,118.08,4537.0,118.67,118.67,117.88,118.08,4537.0
2018-12-04 11:30:00,117.86,117.86,117.42,117.43,4167.0,117.86,117.86,117.42,117.43,4167.0
2018-12-04 12:00:00,117.27,117.31,115.16,115.19,8853.0,117.27,117.31,115.16,115.19,8853.0
2018-12-04 12:30:00,115.19,115.78,114.71,115.44,22280.0,115.19,115.78,114.71,115.44,22280.0
2018-12-04 13:00:00,115.44,115.55,114.0,114.2,8140.0,115.44,115.55,114.0,114.2,8140.0
2018-12-04 13:30:00,114.34,115.0,113.36,114.86,12771.0,114.34,115.0,113.36,114.86,12771.0
2018-12-04 14:00:00,114.87,114.95,114.24,114.75,15300.0,114.87,114.95,114.24,114.75,15300.0
2018-12-04 14:30:00,114.83,115.11,114.47,114.47,13626.0,114.83,115.11,114.47,114.47,13626.0
2018-12-04 15:00:00,114.44,114.58,113.74,114.43,26055.0,114.44,114.58,113.74,114.43,26055.0
2018-12-04 15:30:00,114.42,114.68,113.04,113.46,69544.0,114.42,114.68,113.04,113.46,69544.0
2018-12-06 09:30:00,111.58,112.77,110.64,111.31,16751.0,111.58,112.77,110.64,111.31,16751.0
2018-12-06 10:00:00,111.3,112.86,110.89,111.09,47596.0,111.3,112.86,110.89,111.09,47596.0
2018-12-06 10:30:00,111.04,111.66,110.61,111.26,14800.0,111.04,111.66,110.61,111.26,14800.0
2018-12-06 11:00:00,111.25,111.57,110.84,110.94,21298.0,111.25,111.57,110.84,110.94,21298.0
2018-12-06 11:30:00,110.94,112.17,110.93,111.79,13379.0,110.94,112.17,110.93,111.79,13379.0
2018-12-06 12:00:00,111.97,113.73,111.75,113.73,23011.0,111.97,113.73,111.75,113.73,23011.0
2018-12-06 12:30:00,113.6,113.93,112.88,113.12,13794.0,113.6,113.93,112.88,113.12,13794.0
2018-12-06 13:00:00,113.13,113.13,111.96,112.28,13300.0,113.13,113.13,111.96,112.28,13300.0
2018-12-06 13:30:00,112.22,113.51,112.04,113.03,17441.0,112.22,113.51,112.04,113.03,17441.0
2018-12-06 14:00:00,113.05,113.38,111.74,112.45,14799.0,113.05,113.38,111.74,112.45,14799.0
2018-12-06 14:30:00,112.49,112.49,111.49,112.15,12500.0,112.49,112.49,111.49,112.15,12500.0
2018-12-06 15:00:00,112.18,112.27,111.42,111.94,16433.0,112.18,112.27,111.42,111.94,16433.0
2018-12-06 15:30:00,111.98,113.05,111.93,112.77,49036.0,111.98,113.05,111.93,112.77,49036.0
2018-12-07 09:30:00,112.75,113.44,111.77,112.59,18315.0,112.75,113.44,111.77,112.59,18315.0
2018-12-07 10:00:00,112.78,113.46,111.01,111.7,39148.0,112.78,113.46,111.01,111.7,39148.0
2018-12-07 10:30:00,111.6,111.74,110.12,110.59,44529.0,111.6,111.74,110.12,110.59,44529.0
2018-12-07 11:00:00,110.64,110.81,109.29,109.54,39182.0,110.64,110.81,109.29,109.54,39182.0
2018-12-07 11:30:00,109.52,109.72,108.67,108.67,54563.0,109.52,109.72,108.67,108.67,54563.0
2018-12-07 12:00:00,108.7,110.0,108.48,109.53,58242.0,108.7,110.0,108.48,109.53,58242.0
2018-12-07 12:30:00,109.47,109.83,108.79,109.78,9465.0,109.47,109.83,108.79,109.78,9465.0
2018-12-07 13:00:00,110.04,110.45,109.34,109.87,10425.0,110.04,110.45,109.34,109.87,10425.0
2018-12-07 13:30:00,109.73,109.88,108.94,108.94,8788.0,109.73,109.88,108.94,108.94,8788.0
2018-12-07 14:00:00,109.08,109.8,108.75,109.61,5970.0,109.08,109.8,108.75,109.61,5970.0
2018-12-07 14:30:00,109.63,109.87,108.65,109.14,7648.0,109.63,109.87,108.65,109.14,7648.0
2018-12-07 15:00:00,108.85,109.52,108.63,109.09,10000.0,108.85,109.52,108.63,109.09,10000.0
2018-12-07 15:30:00,109.09,110.18,109.08,109.33,48524.0,109.09,110.18,109.08,109.33,48524.0
2018-12-10 09:30:00,109.45,110.2,106.74,108.5,30548.0,109.45,110.2,106.74,108.5,30548.0
2018-12-10 10:00:00,108.49,108.88,107.32,107.81,8695.0,108.49,108.88,107.32,107.81,8695.0
2018-12-10 10:30:00,107.87,108.35,107.21,107.5,6613.0,107.87,108.35,107.21,107.5,6613.0
2018-12-10 11:00:00,107.17,107.35,106.73,106.85,7027.0,107.17,107.35,106.73,106.85,7027.0
2018-12-10 11:30:00,107.03,107.84,107.0,107.56,3069.0,107.03,107.84,107.0,107.56,3069.0
2018-12-10 12:00:00,107.39,107.7,106.85,107.32,4431.0,107.39,107.7,106.85,107.32,4431.0
2018-12-10 12:30:00,107.34,108.37,107.23,108.07,11445.0,107.34,108.37,107.23,108.07,11445.0
2018-12-10 13:00:00,107.89,108.27,107.78,107.79,4235.0,107.89,108.27,107.78,107.79,4235.0
2018-12-10 13:30:00,107.86,108.89,107.75,108.19,3637.0,107.86,108.89,107.75,108.19,3637.0
2018-12-10 14:00:00,108.34,108.5,108.1,108.38,3826.0,108.34,108.5,108.1,108.38,3826.0
2018-12-10 14:30:00,108.46,108.97,108.29,108.47,5225.0,108.46,108.97,108.29,108.47,5225.0
2018-12-10 15:00:00,108.24,108.75,107.99,108.75,14500.0,108.24,108.75,107.99,108.75,14500.0
2018-12-10 15:30:00,108.84,109.11,108.5,108.5,36363.0,108.84,109.11,108.5,108.5,36363.0
2018-12-11 09:30:00,110.3,111.6,109.08,111.37,14625.0,110.3,111.6,109.08,111.37,14625.0
2018-12-11 10:00:00,111.38,111.82,110.41,111.24,13456.0,111.38,111.82,110.41,111.24,13456.0
2018-12-11 10:30:00,111.29,111.91,111.0,111.35,22265.0,111.29,111.91,111.0,111.35,22265.0
2018-12-11 11:00:00,111.43,111.49,110.25,110.39,15542.0,111.43,111.49,110.25,110.39,15542.0
2018-12-11 11:30:00,110.29,110.37,109.83,110.14,21040.0,110.29,110.37,109.83,110.14,21040.0
2018-12-11 12:00:00,110.1,110.1,109.2,109.31,32122.0,110.1,110.1,109.2,109.31,32122.0
2018-12-11 12:30:00,109.1,109.43,108.93,108.98,16596.0,109.1,109.43,108.93,108.98,16596.0
2018-12-11 13:00:00,108.98,109.24,108.78,109.24,25089.0,108.98,109.24,108.78,109.24,25089.0
2018-12-11 13:30:00,109.18,109.18,108.36,108.73,29888.0,109.18,109.18,108.36,108.73,29888.0
2018-12-11 14:00:00,108.7,109.41,108.28,109.33,40849.0,108.7,109.41,108.28,109.33,40849.0
2018-12-11 14:30:00,109.67,110.22,109.55,110.13,22850.0,109.67,110.22,109.55,110.13,22850.0
2018-12-11 15:00:00,110.14,110.89,109.8,110.59,22268.0,110.14,110.89,109.8,110.59,22268.0
2018-12-11 15:30:00,110.44,110.8,109.75,109.84,60727.0,110.44,110.8,109.75,109.84,60727.0
2018-12-12 09:30:00,111.52,113.88,110.91,113.44,22218.0,111.52,113.88,110.91,113.44,22218.0
2018-12-12 10:00:00,113.31,113.95,113.13,113.4,21154.0,113.31,113.95,113.13,113.4,21154.0
2018-12-12 10:30:00,113.21,113.47,112.59,112.83,31186.0,113.21,113.47,112.59,112.83,31186.0
2018-12-12 11:00:00,112.67,112.98,111.95,112.61,9262.0,112.67,112.98,111.95,112.61,9262.0
2018-12-12 11:30:00,112.51,112.92,112.1,112.54,11840.0,112.51,112.92,112.1,112.54,11840.0
2018-12-12 12:00:00,112.7,112.7,111.43,111.49,15100.0,112.7,112.7,111.43,111.49,15100.0
2018-12-12 12:30:00,111.59,111.77,111.06,111.61,23184.0,111.59,111.77,111.06,111.61,23184.0
2018-12-12 13:00:00,111.55,111.95,111.5,111.88,15223.0,111.55,111.95,111.5,111.88,15223.0
2018-12-12 13:30:00,111.97,111.97,111.12,111.54,16492.0,111.97,111.97,111.12,111.54,16492.0
2018-12-12 14:00:00,111.56,112.0,111.29,111.58,9972.0,111.56,112.0,111.29,111.58,9972.0
2018-12-12 14:30:00,111.63,111.87,111.46,111.79,11200.0,111.63,111.87,111.46,111.79,11200.0
2018-12-12 15:00:00,111.79,112.58,111.63,112.5,20753.0,111.79,112.58,111.63,112.5,20753.0
2018-12-12 15:30:00,112.44,112.75,111.88,111.99,49383.0,112.44,112.75,111.88,111.99,49383.0
2018-12-13 09:30:00,111.95,112.46,110.47,110.47,6695.0,111.95,112.46,110.47,110.47,6695.0
2018-12-13 10:00:00,111.01,111.77,110.75,111.33,3600.0,111.01,111.77,110.75,111.33,3600.0
2018-12-13 10:30:00,111.29,111.43,110.14,110.16,6705.0,111.29,111.43,110.14,110.16,6705.0
2018-12-13 11:00:00,110.15,110.71,109.7,110.45,8760.0,110.15,110.71,109.7,110.45,8760.0
2018-12-13 11:30:00,110.66,111.83,110.41,111.04,4300.0,110.66,111.83,110.41,111.04,4300.0
2018-12-13 12:00:00,111.2,111.2,110.49,110.5,2300.0,111.2,111.2,110.49,110.5,2300.0
2018-12-13 12:30:00,110.42,110.84,110.14,110.84,4400.0,110.42,110.84,110.14,110.84,4400.0
2018-12-13 13:00:00,110.69,110.82,110.05,110.57,7320.0,110.69,110.82,110.05,110.57,7320.0
2018-12-13 13:30:00,110.88,110.88,110.01,110.46,14287.0,110.88,110.88,110.01,110.46,14287.0
2018-12-13 14:00:00,110.33,110.43,109.42,110.42,15732.0,110.33,110.43,109.42,110.42,15732.0
2018-12-13 14:30:00,110.31,110.79,109.83,110.63,7338.0,110.31,110.79,109.83,110.63,7338.0
2018-12-13 15:00:00,110.67,110.67,110.12,110.45,8325.0,110.67,110.67,110.12,110.45,8325.0
2018-12-13 15:30:00,110.43,110.78,109.86,110.16,48972.0,110.43,110.78,109.86,110.16,48972.0
2018-12-14 09:30:00,109.2,110.85,108.03,110.85,8183.0,109.2,110.85,108.03,110.85,8183.0
2018-12-14 10:00:00,110.68,110.97,109.81,110.2,7931.0,110.68,110.97,109.81,110.2,7931.0
2018-12-14 10:30:00,110.2,110.58,109.69,109.72,5225.0,110.2,110.58,109.69,109.72,5225.0
2018-12-14 11:00:00,109.38,110.15,109.34,109.73,7460.0,109.38,110.15,109.34,109.73,7460.0
2018-12-14 11:30:00,109.66,110.56,109.0,109.01,19101.0,109.66,110.56,109.0,109.01,19101.0
2018-12-14 12:00:00,109.18,109.44,108.84,109.0,40809.0,109.18,109.44,108.84,109.0,40809.0
2018-12-14 12:30:00,109.0,109.41,109.0,109.18,11297.0,109.0,109.41,109.0,109.18,11297.0
2018-12-14 13:00:00,109.24,109.27,108.58,108.94,4740.0,109.24,109.27,108.58,108.94,4740.0
2018-12-14 13:30:00,108.81,109.23,108.44,108.72,21538.0,108.81,109.23,108.44,108.72,21538.0
2018-12-14 14:00:00,108.6,108.79,108.32,108.56,4962.0,108.6,108.79,108.32,108.56,4962.0
2018-12-14 14:30:00,108.55,108.64,107.97,108.45,12966.0,108.55,108.64,107.97,108.45,12966.0
2018-12-14 15:00:00,108.44,109.03,108.29,108.4,15532.0,108.44,109.03,108.29,108.4,15532.0
2018-12-14 15:30:00,108.31,108.5,107.51,107.9,43838.0,108.31,108.5,107.51,107.9,43838.0
2018-12-17 09:30:00,107.78,108.8,106.14,107.81,11961.0,107.78,108.8,106.14,107.81,11961.0
2018-12-17 10:00:00,107.78,108.46,107.5,108.13,4900.0,107.78,108.46,107.5,108.13,4900.0
2018-12-17 10:30:00,108.06,108.72,107.31,108.48,8800.0,108.06,108.72,107.31,108.48,8800.0
2018-12-17 11:00:00,108.59,109.63,108.59,109.5,8608.0,108.59,109.63,108.59,109.5,8608.0
2018-12-17 11:30:00,109.12,109.33,108.62,108.99,10367.0,109.12,109.33,108.62,108.99,10367.0
2018-12-17 12:00:00,109.01,109.34,108.14,108.14,7606.0,109.01,109.34,108.14,108.14,7606.0
2018-12-17 12:30:00,108.03,108.03,107.02,107.02,3931.0,108.03,108.03,107.02,107.02,3931.0
2018-12-17 13:00:00,107.24,107.64,107.18,107.44,3600.0,107.24,107.64,107.18,107.44,3600.0
2018-12-17 13:30:00,107.46,107.46,106.77,106.94,4406.0,107.46,107.46,106.77,106.94,4406.0
2018-12-17 14:00:00,106.91,107.25,106.68,107.16,5700.0,106.91,107.25,106.68,107.16,5700.0
2018-12-17 14:30:00,107.17,108.0,107.17,107.99,11287.0,107.17,108.0,107.17,107.99,11287.0
2018-12-17 15:00:00,107.87,107.99,106.85,106.9,28703.0,107.87,107.99,106.85,106.9,28703.0
2018-12-17 15:30:00,107.03,107.16,106.36,106.57,57424.0,107.03,107.16,106.36,106.57,57424.0
2018-12-18 09:30:00,107.71,108.85,106.39,108.85,11304.0,107.71,108.85,106.39,108.85,11304.0
2018-12-18 10:00:00,108.83,108.83,106.97,107.27,3970.0,108.83,108.83,106.97,107.27,3970.0
2018-12-18 10:30:00,107.15,107.61,106.65,106.65,6098.0,107.15,107.61,106.65,106.65,6098.0
2018-12-18 11:00:00,106.86,107.96,106.15,106.83,7838.0,106.86,107.96,106.15,106.83,7838.0
2018-12-18 11:30:00,106.82,106.9,106.01,106.39,4239.0,106.82,106.9,106.01,106.39,4239.0
2018-12-18 12:00:00,106.3,107.38,106.3,106.95,8220.0,106.3,107.38,106.3,106.95,8220.0
2018-12-18 12:30:00,106.78,106.95,106.32,106.77,8918.0,106.78,106.95,106.32,106.77,8918.0
2018-12-18 13:00:00,106.39,106.54,105.91,105.91,5424.0,106.39,106.54,105.91,105.91,5424.0
2018-12-18 13:30:00,105.72,105.92,105.15,105.24,5692.0,105.72,105.92,105.15,105.24,5692.0
2018-12-18 14:00:00,105.27,106.34,105.2,105.8,7330.0,105.27,106.34,105.2,105.8,7330.0
2018-12-18 14:30:00,105.88,106.08,105.24,105.42,9681.0,105.88,106.08,105.24,105.42,9681.0
2018-12-18 15:00:00,105.37,106.05,105.26,105.92,14277.0,105.37,106.05,105.26,105.92,14277.0
2018-12-18 15:30:00,105.84,106.8,105.71,106.12,22398.0,105.84,106.8,105.71,106.12,22398.0
2018-12-19 09:30:00,105.57,107.72,105.23,107.22,16578.0,105.57,107.72,105.23,107.22,16578.0
2018-12-19 10:00:00,107.39,107.71,107.15,107.53,7098.0,107.39,107.71,107.15,107.53,7098.0
2018-12-19 10:30:00,107.38,107.53,106.46,106.74,9847.0,107.38,107.53,106.46,106.74,9847.0
2018-12-19 11:00:00,106.26,106.61,105.81,106.5,10929.0,106.26,106.61,105.81,106.5,10929.0
2018-12-19 11:30:00,106.34,106.37,105.68,106.25,5357.0,106.34,106.37,105.68,106.25,5357.0
2018-12-19 12:00:00,106.57,106.71,106.35,106.67,8860.0,106.57,106.71,106.35,106.67,8860.0
2018-12-19 12:30:00,106.65,106.78,106.13,106.25,7730.0,106.65,106.78,106.13,106.25,7730.0
2018-12-19 13:00:00,106.28,106.28,105.79,106.17,7099.0,106.28,106.28,105.79,106.17,7099.0
2018-12-19 13:30:00,106.59,106.59,106.06,106.52,4620.0,106.59,106.59,106.06,106.52,4620.0
2018-12-19 14:00:00,106.4,106.68,103.99,105.71,13785.0,106.4,106.68,103.99,105.71,13785.0
2018-12-19 14:30:00,105.6,106.11,103.18,103.23,12925.0,105.6,106.11,103.18,103.23,12925.0
2018-12-19 15:00:00,103.33,103.95,102.26,103.75,27810.0,103.33,103.95,102.26,103.75,27810.0
2018-12-19 15:30:00,103.77,104.55,103.71,104.3,89688.0,103.77,104.55,103.71,104.3,89688.0
2018-12-20 09:30:00,104.38,105.56,102.8,103.81,55941.0,104.38,105.56,102.8,103.81,55941.0
2018-12-20 10:00:00,104.05,104.93,103.56,104.65,35285.0,104.05,104.93,103.56,104.65,35285.0
2018-12-20 10:30:00,104.72,105.32,104.44,104.61,19892.0,104.72,105.32,104.44,104.61,19892.0
2018-12-20 11:00:00,104.58,104.89,103.66,103.91,26320.0,104.58,104.89,103.66,103.91,26320.0
2018-12-20 11:30:00,103.9,103.92,102.19,102.65,14183.0,103.9,103.92,102.19,102.65,14183.0
2018-12-20 12:00:00,102.63,103.77,102.51,103.77,12219.0,102.63,103.77,102.51,103.77,12219.0
2018-12-20 12:30:00,103.77,103.87,103.08,103.62,9727.0,103.77,103.87,103.08,103.62,9727.0
2018-12-20 13:00:00,103.42,103.72,103.29,103.62,7572.0,103.42,103.72,103.29,103.62,7572.0
2018-12-20 13:30:00,103.64,103.67,102.74,103.5,14707.0,103.64,103.67,102.74,103.5,14707.0
2018-12-20 14:00:00,103.56,103.65,103.04,103.48,15889.0,103.56,103.65,103.04,103.48,15889.0
2018-12-20 14:30:00,103.56,104.27,103.23,103.68,18966.0,103.56,104.27,103.23,103.68,18966.0
2018-12-20 15:00:00,103.73,104.43,103.34,103.85,17268.0,103.73,104.43,103.34,103.85,17268.0
2018-12-20 15:30:00,103.93,104.33,102.75,103.1,61007.0,103.93,104.33,102.75,103.1,61007.0
2018-12-21 09:30:00,103.56,104.93,100.6,104.85,104622.0,103.56,104.93,100.6,104.85,104622.0
2018-12-21 10:00:00,104.55,106.13,103.41,105.49,31151.0,104.55,106.13,103.41,105.49,31151.0
2018-12-21 10:30:00,105.01,105.4,104.29,104.98,8116.0,105.01,105.4,104.29,104.98,8116.0
2018-12-21 11:00:00,104.85,104.95,103.8,104.46,19081.0,104.85,104.95,103.8,104.46,19081.0
2018-12-21 11:30:00,104.66,104.72,103.94,104.04,13889.0,104.66,104.72,103.94,104.04,13889.0
2018-12-21 12:00:00,103.95,104.03,102.9,103.09,12387.0,103.95,104.03,102.9,103.09,12387.0
2018-12-21 12:30:00,102.81,103.96,102.8,103.16,16093.0,102.81,103.96,102.8,103.16,16093.0
2018-12-21 13:00:00,103.19,103.63,103.17,103.17,8679.0,103.19,103.63,103.17,103.17,8679.0
2018-12-21 13:30:00,103.27,103.75,102.77,103.44,21358.0,103.27,103.75,102.77,103.44,21358.0
2018-12-21 14:00:00,103.34,103.6,102.09,102.09,13349.0,103.34,103.6,102.09,102.09,13349.0
2018-12-21 14:30:00,102.44,102.62,101.82,102.62,13249.0,102.44,102.62,101.82,102.62,13249.0
2018-12-21 15:00:00,102.66,102.68,102.13,102.4,39427.0,102.66,102.68,102.13,102.4,39427.0
2018-12-21 15:30:00,102.44,103.09,102.3,102.59,110233.0,102.44,103.09,102.3,102.59,110233.0
2018-12-24 09:30:00,101.99,102.42,100.06,100.56,12624.0,101.99,102.42,100.06,100.56,12624.0
2018-12-24 10:00:00,100.71,101.6,100.07,101.51,19500.0,100.71,101.6,100.07,101.51,19500.0
2018-12-24 10:30:00,101.5,102.57,101.44,102.02,10020.0,101.5,102.57,101.44,102.02,10020.0
2018-12-24 11:00:00,102.09,103.12,101.69,102.68,18599.0,102.09,103.12,101.69,102.68,18599.0
2018-12-24 11:30:00,102.8,102.93,102.13,102.37,14492.0,102.8,102.93,102.13,102.37,14492.0
2018-12-24 12:00:00,102.49,102.58,102.02,102.28,20503.0,102.49,102.58,102.02,102.28,20503.0
2018-12-24 12:30:00,102.47,102.56,101.24,101.42,42389.0,102.47,102.56,101.24,101.42,42389.0
2018-12-26 09:30:00,101.55,104.21,101.55,102.63,17905.0,101.55,104.21,101.55,102.63,17905.0
2018-12-26 10:00:00,102.39,102.68,101.64,102.47,12310.0,102.39,102.68,101.64,102.47,12310.0
2018-12-26 10:30:00,102.53,102.62,101.84,101.9,7498.0,102.53,102.62,101.84,101.9,7498.0
2018-12-26 11:00:00,101.83,103.0,101.83,102.81,6648.0,101.83,103.0,101.83,102.81,6648.0
2018-12-26 11:30:00,102.82,104.26,102.82,104.23,10058.0,102.82,104.26,102.82,104.23,10058.0
2018-12-26 12:00:00,104.23,104.84,104.02,104.25,8438.0,104.23,104.84,104.02,104.25,8438.0
2018-12-26 12:30:00,104.02,104.82,104.01,104.64,12850.0,104.02,104.82,104.01,104.64,12850.0
2018-12-26 13:00:00,104.58,104.88,104.03,104.33,17276.0,104.58,104.88,104.03,104.33,17276.0
2018-12-26 13:30:00,104.33,105.33,104.17,104.9,6740.0,104.33,105.33,104.17,104.9,6740.0
2018-12-26 14:00:00,105.07,105.15,104.44,104.88,9286.0,105.07,105.15,104.44,104.88,9286.0
2018-12-26 14:30:00,104.49,104.53,103.32,103.49,42325.0,104.49,104.53,103.32,103.49,42325.0
2018-12-26 15:00:00,103.5,104.7,103.49,104.27,32547.0,103.5,104.7,103.49,104.27,32547.0
2018-12-26 15:30:00,104.47,106.04,104.28,105.7,44951.0,104.47,106.04,104.28,105.7,44951.0
2018-12-27 09:30:00,104.12,105.29,102.7,103.65,30366.0,104.12,105.29,102.7,103.65,30366.0
2018-12-27 10:00:00,103.32,104.34,103.3,104.19,5906.0,103.32,104.34,103.3,104.19,5906.0
2018-12-27 10:30:00,103.85,104.0,102.81,102.92,11631.0,103.85,104.0,102.81,102.92,11631.0
2018-12-27 11:00:00,102.91,103.24,102.27,103.24,7664.0,102.91,103.24,102.27,103.24,7664.0
2018-12-27 11:30:00,103.24,103.84,103.08,103.66,11841.0,103.24,103.84,103.08,103.66,11841.0
2018-12-27 12:00:00,103.45,103.73,102.89,103.17,3400.0,103.45,103.73,102.89,103.17,3400.0
2018-12-27 12:30:00,102.89,103.28,102.51,102.76,13848.0,102.89,103.28,102.51,102.76,13848.0
2018-12-27 13:00:00,102.87,103.11,102.51,102.51,6000.0,102.87,103.11,102.51,102.51,6000.0
2018-12-27 13:30:00,102.33,102.74,102.08,102.3,5532.0,102.33,102.74,102.08,102.3,5532.0
2018-12-27 14:00:00,102.34,102.48,101.76,101.98,7140.0,102.34,102.48,101.76,101.98,7140.0
2018-12-27 14:30:00,102.01,102.82,101.86,102.62,9632.0,102.01,102.82,101.86,102.62,9632.0
2018-12-27 15:00:00,102.55,103.68,102.06,103.5,10763.0,102.55,103.68,102.06,103.5,10763.0
2018-12-27 15:30:00,103.66,105.33,103.41,105.23,41310.0,103.66,105.33,103.41,105.23,41310.0
2018-12-28 09:30:00,105.5,107.15,104.41,107.08,29804.0,105.5,107.15,104.41,107.08,29804.0
2018-12-28 10:00:00,106.89,107.29,105.71,105.86,27296.0,106.89,107.29,105.71,105.86,27296.0
2018-12-28 10:30:00,105.6,105.6,104.46,104.55,12140.0,105.6,105.6,104.46,104.55,12140.0
2018-12-28 11:00:00,104.6,105.48,104.52,105.33,11931.0,104.6,105.48,104.52,105.33,11931.0
2018-12-28 11:30:00,105.41,105.49,104.6,104.69,9521.0,105.41,105.49,104.6,104.69,9521.0
2018-12-28 12:00:00,104.74,105.14,104.26,104.37,11000.0,104.74,105.14,104.26,104.37,11000.0
2018-12-28 12:30:00,104.48,104.65,104.0,104.01,10773.0,104.48,104.65,104.0,104.01,10773.0
2018-12-28 13:00:00,104.12,105.44,104.0,104.89,16588.0,104.12,105.44,104.0,104.89,16588.0
2018-12-28 13:30:00,104.88,105.35,104.31,105.35,7365.0,104.88,105.35,104.31,105.35,7365.0
2018-12-28 14:00:00,105.22,106.15,105.22,105.63,10000.0,105.22,106.15,105.22,105.63,10000.0
2018-12-28 14:30:00,105.61,106.66,105.35,106.32,8956.0,105.61,106.66,105.35,106.32,8956.0
2018-12-28 15:00:00,106.17,106.26,105.0,105.05,17408.0,106.17,106.26,105.0,105.05,17408.0
2018-12-28 15:30:00,105.18,105.34,104.66,105.08,29095.0,105.18,105.34,104.66,105.08,29095.0
2018-12-31 09:30:00,105.68,107.92,105.68,106.9,14400.0,105.68,107.92,105.68,106.9,14400.0
2018-12-31 10:00:00,107.48,107.72,106.31,107.46,19219.0,107.48,107.72,106.31,107.46,19219.0
2018-12-31 10:30:00,107.37,107.56,106.77,106.81,14058.0,107.37,107.56,106.77,106.81,14058.0
2018-12-31 11:00:00,106.7,107.2,106.53,107.15,13100.0,106.7,107.2,106.53,107.15,13100.0
2018-12-31 11:30:00,106.99,107.32,106.3,106.98,9748.0,106.99,107.32,106.3,106.98,9748.0
2018-12-31 12:00:00,107.18,107.44,106.99,107.01,16377.0,107.18,107.44,106.99,107.01,16377.0
2018-12-31 12:30:00,107.08,107.8,107.07,107.66,7500.0,107.08,107.8,107.07,107.66,7500.0
2018-12-31 13:00:00,107.69,107.87,107.55,107.85,11200.0,107.69,107.87,107.55,107.85,11200.0
2018-12-31 13:30:00,107.85,107.87,107.03,107.09,12135.0,107.85,107.87,107.03,107.09,12135.0
2018-12-31 14:00:00,106.96,107.59,106.81,107.45,9573.0,106.96,107.59,106.81,107.45,9573.0
2018-12-31 14:30:00,107.51,107.96,107.39,107.58,9841.0,107.51,107.96,107.39,107.58,9841.0
2018-12-31 15:00:00,107.68,108.15,107.34,108.15,17883.0,107.68,108.15,107.34,108.15,17883.0
2018-12-31 15:30:00,108.04,108.91,107.97,108.91,63483.0,108.04,108.91,107.97,108.91,63483.0
2019-01-02 09:30:00,107.85,108.86,106.99,108.45,34061.0,107.85,108.86,106.99,108.45,34061.0
2019-01-02 10:00:00,108.5,109.63,108.11,109.3,29024.0,108.5,109.63,108.11,109.3,29024.0
2019-01-02 10:30:00,109.01,109.01,107.23,108.02,8200.0,109.01,109.01,107.23,108.02,8200.0
2019-01-02 11:00:00,108.17,109.12,107.74,108.55,17429.0,108.17,109.12,107.74,108.55,17429.0
2019-01-02 11:30:00,108.61,108.72,108.07,108.29,18633.0,108.61,108.72,108.07,108.29,18633.0
2019-01-02 12:00:00,108.39,108.47,107.48,107.48,11939.0,108.39,108.47,107.48,107.48,11939.0
2019-01-02 12:30:00,107.69,107.96,107.24,107.5,8909.0,107.69,107.96,107.24,107.5,8909.0
2019-01-02 13:00:00,107.48,107.78,107.37,107.55,10622.0,107.48,107.78,107.37,107.55,10622.0
2019-01-02 13:30:00,107.58,107.67,107.17,107.61,4767.0,107.58,107.67,107.17,107.61,4767.0
2019-01-02 14:00:00,107.77,107.87,107.0,107.36,7309.0,107.77,107.87,107.0,107.36,7309.0
2019-01-02 14:30:00,107.45,107.55,106.88,106.88,6900.0,107.45,107.55,106.88,106.88,6900.0
2019-01-02 15:00:00,106.86,107.34,106.73,106.89,15802.0,106.86,107.34,106.73,106.89,15802.0
2019-01-02 15:30:00,106.81,107.91,106.58,107.74,36039.0,106.81,107.91,106.58,107.74,36039.0
2019-01-03 09:30:00,107.88,108.08,106.36,106.95,25654.0,107.88,108.08,106.36,106.95,25654.0
2019-01-03 10:00:00,106.64,106.88,105.88,106.33,10389.0,106.64,106.88,105.88,106.33,10389.0
2019-01-03 10:30:00,106.33,107.28,105.97,107.26,11079.0,106.33,107.28,105.97,107.26,11079.0
2019-01-03 11:00:00,107.25,107.99,106.93,107.57,9707.0,107.25,107.99,106.93,107.57,9707.0
2019-01-03 11:30:00,107.63,108.53,107.33,108.46,8285.0,107.63,108.53,107.33,108.46,8285.0
2019-01-03 12:00:00,108.56,108.61,107.47,107.98,7412.0,108.56,108.61,107.47,107.98,7412.0
2019-01-03 12:30:00,107.73,108.22,107.62,108.04,10200.0,107.73,108.22,107.62,108.04,10200.0
2019-01-03 13:00:00,108.04,108.04,107.13,107.8,22212.0,108.04,108.04,107.13,107.8,22212.0
2019-01-03 13:30:00,107.72,107.95,107.4,107.41,7212.0,107.72,107.95,107.4,107.41,7212.0
2019-01-03 14:00:00,107.49,108.01,107.37,107.94,9443.0,107.49,108.01,107.37,107.94,9443.0
2019-01-03 14:30:00,108.06,108.16,107.21,107.33,14243.0,108.06,108.16,107.21,107.33,14243.0
2019-01-03 15:00:00,107.31,107.96,107.2,107.43,15799.0,107.31,107.96,107.2,107.43,15799.0
2019-01-03 15:30:00,107.45,107.81,107.05,107.09,48417.0,107.45,107.81,107.05,107.09,48417.0
2019-01-04 09:30:00,108.43,110.7,108.43,109.78,32131.0,108.43,110.7,108.43,109.78,32131.0
2019-01-04 10:00:00,110.01,110.69,109.93,110.56,14964.0,110.01,110.69,109.93,110.56,14964.0
2019-01-04 10:30:00,110.59,111.65,110.37,111.61,16300.0,110.59,111.65,110.37,111.61,16300.0
2019-01-04 11:00:00,111.56,111.95,111.12,111.42,9749.0,111.56,111.95,111.12,111.42,9749.0
2019-01-04 11:30:00,111.11,111.53,110.79,111.25,9734.0,111.11,111.53,110.79,111.25,9734.0
2019-01-04 12:00:00,111.24,111.77,111.05,111.54,12600.0,111.24,111.77,111.05,111.54,12600.0
2019-01-04 12:30:00,111.55,112.34,111.4,112.08,8500.0,111.55,112.34,111.4,112.08,8500.0
2019-01-04 13:00:00,112.13,112.26,111.46,111.75,8082.0,112.13,112.26,111.46,111.75,8082.0
2019-01-04 13:30:00,111.77,112.09,111.75,111.78,13614.0,111.77,112.09,111.75,111.78,13614.0
2019-01-04 14:00:00,111.88,112.34,111.71,112.2,21270.0,111.88,112.34,111.71,112.2,21270.0
2019-01-04 14:30:00,112.12,112.36,111.93,111.93,18799.0,112.12,112.36,111.93,111.93,18799.0
2019-01-04 15:00:00,111.73,112.4,111.73,111.87,19462.0,111.73,112.4,111.73,111.87,19462.0
2019-01-04 15:30:00,111.95,112.66,111.38,112.21,71198.0,111.95,112.66,111.38,112.21,71198.0
2019-01-07 09:30:00,112.67,114.93,110.65,112.33,18782.0,112.67,114.93,110.65,112.33,18782.0
2019-01-07 10:00:00,112.95,114.11,112.65,113.02,7430.0,112.95,114.11,112.65,113.02,7430.0
2019-01-07 10:30:00,113.53,113.54,112.42,112.83,6000.0,113.53,113.54,112.42,112.83,6000.0
2019-01-07 11:00:00,112.37,112.94,112.2,112.3,12388.0,112.37,112.94,112.2,112.3,12388.0
2019-01-07 11:30:00,112.47,113.98,112.47,113.76,19645.0,112.47,113.98,112.47,113.76,19645.0
2019-01-07 12:00:00,113.6,114.09,112.93,114.09,15400.0,113.6,114.09,112.93,114.09,15400.0
2019-01-07 12:30:00,114.12,114.38,113.66,113.79,6313.0,114.12,114.38,113.66,113.79,6313.0
2019-01-07 13:00:00,113.75,114.51,113.69,113.99,10226.0,113.75,114.51,113.69,113.99,10226.0
2019-01-07 13:30:00,114.2,114.29,113.64,113.7,8405.0,114.2,114.29,113.64,113.7,8405.0
2019-01-07 14:00:00,113.67,113.8,113.16,113.44,7144.0,113.67,113.8,113.16,113.44,7144.0
2019-01-07 14:30:00,113.44,113.5,113.0,113.17,6128.0,113.44,113.5,113.0,113.17,6128.0
2019-01-07 15:00:00,113.15,114.06,113.11,113.98,11682.0,113.15,114.06,113.11,113.98,11682.0
2019-01-07 15:30:00,113.89,114.14,113.5,113.85,25429.0,113.89,114.14,113.5,113.85,25429.0
2019-01-08 09:30:00,114.89,114.89,112.61,113.0,18945.0,114.89,114.89,112.61,113.0,18945.0
2019-01-08 10:00:00,113.23,114.42,112.94,113.26,13721.0,113.23,114.42,112.94,113.26,13721.0
2019-01-08 10:30:00,113.2,113.29,112.09,112.18,14223.0,113.2,113.29,112.09,112.18,14223.0
2019-01-08 11:00:00,112.15,112.79,112.08,112.35,11652.0,112.15,112.79,112.08,112.35,11652.0
2019-01-08 11:30:00,112.31,112.73,111.74,112.73,9654.0,112.31,112.73,111.74,112.73,9654.0
2019-01-08 12:00:00,112.71,113.48,112.61,113.48,5175.0,112.71,113.48,112.61,113.48,5175.0
2019-01-08 12:30:00,113.48,113.6,112.8,113.38,7500.0,113.48,113.6,112.8,113.38,7500.0
2019-01-08 13:00:00,113.4,113.64,113.21,113.48,5700.0,113.4,113.64,113.21,113.48,5700.0
2019-01-08 13:30:00,113.38,113.7,112.86,113.7,11709.0,113.38,113.7,112.86,113.7,11709.0
2019-01-08 14:00:00,113.7,113.72,113.25,113.35,7100.0,113.7,113.72,113.25,113.35,7100.0
2019-01-08 14:30:00,113.27,113.41,112.92,113.2,10800.0,113.27,113.41,112.92,113.2,10800.0
2019-01-08 15:00:00,113.15,113.25,112.63,113.19,17000.0,113.15,113.25,112.63,113.19,17000.0
2019-01-08 15:30:00,113.21,113.73,113.16,113.32,40791.0,113.21,113.73,113.16,113.32,40791.0
2019-01-09 09:30:00,113.87,114.24,112.97,113.82,24716.0,113.87,114.24,112.97,113.82,24716.0
2019-01-09 10:00:00,113.9,113.98,113.28,113.48,16062.0,113.9,113.98,113.28,113.48,16062.0
2019-01-09 10:30:00,113.4,113.4,112.04,112.44,10399.0,113.4,113.4,112.04,112.44,10399.0
2019-01-09 11:00:00,112.59,113.43,112.59,113.0,3800.0,112.59,113.43,112.59,113.0,3800.0
2019-01-09 11:30:00,112.93,113.33,112.73,112.73,7031.0,112.93,113.33,112.73,112.73,7031.0
2019-01-09 12:00:00,113.02,113.37,112.88,113.19,6300.0,113.02,113.37,112.88,113.19,6300.0
2019-01-09 12:30:00,113.19,113.98,113.14,113.98,6687.0,113.19,113.98,113.14,113.98,6687.0
2019-01-09 13:00:00,113.95,114.31,113.4,113.66,17666.0,113.95,114.31,113.4,113.66,17666.0
2019-01-09 13:30:00,113.73,113.77,113.31,113.31,2905.0,113.73,113.77,113.31,113.31,2905.0
2019-01-09 14:00:00,113.48,113.95,113.16,113.27,6950.0,113.48,113.95,113.16,113.27,6950.0
2019-01-09 14:30:00,113.23,113.88,113.22,113.73,4600.0,113.23,113.88,113.22,113.73,4600.0
2019-01-09 15:00:00,113.69,113.87,113.52,113.71,9700.0,113.69,113.87,113.52,113.71,9700.0
2019-01-09 15:30:00,113.65,113.77,113.23,113.55,33352.0,113.65,113.77,113.23,113.55,33352.0
2019-01-10 09:30:00,113.0,113.34,111.52,112.23,19674.0,113.0,113.34,111.52,112.23,19674.0
2019-01-10 10:00:00,112.23,112.7,111.47,112.7,12419.0,112.23,112.7,111.47,112.7,12419.0
2019-01-10 10:30:00,112.82,113.51,112.7,113.22,5573.0,112.82,113.51,112.7,113.22,5573.0
2019-01-10 11:00:00,113.22,113.6,112.89,113.07,12460.0,113.22,113.6,112.89,113.07,12460.0
2019-01-10 11:30:00,112.96,113.87,112.96,113.75,4975.0,112.96,113.87,112.96,113.75,4975.0
2019-01-10 12:00:00,113.79,113.8,113.17,113.64,12836.0,113.79,113.8,113.17,113.64,12836.0
2019-01-10 12:30:00,113.72,114.35,113.72,114.0,7367.0,113.72,114.35,113.72,114.0,7367.0
2019-01-10 13:00:00,114.12,114.23,113.25,113.8,4430.0,114.12,114.23,113.25,113.8,4430.0
2019-01-10 13:30:00,113.69,114.21,113.45,114.12,6400.0,113.69,114.21,113.45,114.12,6400.0
2019-01-10 14:00:00,114.14,114.44,113.93,114.26,8990.0,114.14,114.44,113.93,114.26,8990.0
2019-01-10 14:30:00,114.32,114.32,113.71,113.76,4973.0,114.32,114.32,113.71,113.76,4973.0
2019-01-10 15:00:00,113.92,114.65,113.88,114.11,10331.0,113.92,114.65,113.88,114.11,10331.0
2019-01-10 15:30:00,114.2,114.41,113.91,114.26,30505.0,114.2,114.41,113.91,114.26,30505.0
2019-01-11 09:30:00,114.17,114.17,113.45,113.45,2414.0,114.17,114.17,113.45,113.45,2414.0
2019-01-11 10:00:00,114.04,114.92,114.03,114.83,5267.0,114.04,114.92,114.03,114.83,5267.0
2019-01-11 10:30:00,114.64,115.37,114.62,115.37,4378.0,114.64,115.37,114.62,115.37,4378.0
2019-01-11 11:00:00,115.12,115.17,114.69,115.17,4200.0,115.12,115.17,114.69,115.17,4200.0
2019-01-11 11:30:00,114.88,115.61,114.88,115.61,6722.0,114.88,115.61,114.88,115.61,6722.0
2019-01-11 12:00:00,115.6,115.6,114.87,114.96,8400.0,115.6,115.6,114.87,114.96,8400.0
2019-01-11 12:30:00,114.95,115.04,114.39,114.6,6568.0,114.95,115.04,114.39,114.6,6568.0
2019-01-11 13:00:00,114.5,114.87,114.4,114.87,7144.0,114.5,114.87,114.4,114.87,7144.0
2019-01-11 13:30:00,114.95,115.39,114.92,115.3,3976.0,114.95,115.39,114.92,115.3,3976.0
2019-01-11 14:00:00,115.39,115.67,115.26,115.54,2423.0,115.39,115.67,115.26,115.54,2423.0
2019-01-11 14:30:00,115.47,115.74,114.69,114.96,27537.0,115.47,115.74,114.69,114.96,27537.0
2019-01-11 15:00:00,114.97,115.16,114.84,115.05,4242.0,114.97,115.16,114.84,115.05,4242.0
2019-01-11 15:30:00,114.87,115.13,114.67,114.73,14957.0,114.87,115.13,114.67,114.73,14957.0
2019-01-14 09:30:00,114.36,114.82,113.6,114.11,19145.0,114.36,114.82,113.6,114.11,19145.0
2019-01-14 10:00:00,114.34,115.25,114.18,115.09,8108.0,114.34,115.25,114.18,115.09,8108.0
2019-01-14 10:30:00,115.47,115.47,114.43,114.59,4072.0,115.47,115.47,114.43,114.59,4072.0
2019-01-14 11:00:00,114.53,114.75,114.1,114.75,13721.0,114.53,114.75,114.1,114.75,13721.0
2019-01-14 11:30:00,114.59,115.65,114.59,115.45,15116.0,114.59,115.65,114.59,115.45,15116.0
2019-01-14 12:00:00,115.44,115.81,115.22,115.52,12559.0,115.44,115.81,115.22,115.52,12559.0
2019-01-14 12:30:00,115.59,115.76,115.49,115.76,5300.0,115.59,115.76,115.49,115.76,5300.0
2019-01-14 13:00:00,115.69,115.92,115.56,115.8,8300.0,115.69,115.92,115.56,115.8,8300.0
2019-01-14 13:30:00,115.61,115.67,115.31,115.31,11026.0,115.61,115.67,115.31,115.31,11026.0
2019-01-14 14:00:00,115.23,115.29,114.66,114.75,28071.0,115.23,115.29,114.66,114.75,28071.0
2019-01-14 14:30:00,114.68,115.13,114.63,115.06,10624.0,114.68,115.13,114.63,115.06,10624.0
2019-01-14 15:00:00,115.07,115.26,114.91,114.91,8335.0,115.07,115.26,114.91,114.91,8335.0
2019-01-14 15:30:00,114.99,115.1,113.85,113.88,30347.0,114.99,115.1,113.85,113.88,30347.0
2019-01-15 09:30:00,114.73,115.0,113.34,114.53,7501.0,114.73,115.0,113.34,114.53,7501.0
2019-01-15 10:00:00,114.71,115.22,114.24,114.24,3796.0,114.71,115.22,114.24,114.24,3796.0
2019-01-15 10:30:00,114.75,115.19,114.65,115.19,4700.0,114.75,115.19,114.65,115.19,4700.0
2019-01-15 11:00:00,115.2,115.23,114.51,115.12,9021.0,115.2,115.23,114.51,115.12,9021.0
2019-01-15 11:30:00,114.94,115.34,114.88,115.34,4300.0,114.94,115.34,114.88,115.34,4300.0
2019-01-15 12:00:00,115.45,115.95,115.44,115.66,5700.0,115.45,115.95,115.44,115.66,5700.0
2019-01-15 12:30:00,115.61,115.61,115.24,115.43,4805.0,115.61,115.61,115.24,115.43,4805.0
2019-01-15 13:00:00,115.39,115.55,115.25,115.26,4581.0,115.39,115.55,115.25,115.26,4581.0
2019-01-15 13:30:00,115.15,115.49,115.15,115.15,3600.0,115.15,115.49,115.15,115.15,3600.0
2019-01-15 14:00:00,115.09,115.44,114.73,114.73,6000.0,115.09,115.44,114.73,114.73,6000.0
2019-01-15 14:30:00,114.71,114.88,114.58,114.71,10969.0,114.71,114.88,114.58,114.71,10969.0
2019-01-15 15:00:00,114.7,114.96,114.45,114.68,11810.0,114.7,114.96,114.45,114.68,11810.0
2019-01-15 15:30:00,114.64,114.97,114.35,114.95,33604.0,114.64,114.97,114.35,114.95,33604.0
2019-01-16 09:30:00,115.13,115.61,112.73,115.61,17208.0,115.13,115.61,112.73,115.61,17208.0
2019-01-16 10:00:00,115.62,116.23,114.64,114.89,7600.0,115.62,116.23,114.64,114.89,7600.0
2019-01-16 10:30:00,115.0,115.0,114.05,114.37,5901.0,115.0,115.0,114.05,114.37,5901.0
2019-01-16 11:00:00,114.29,114.29,113.31,113.57,14147.0,114.29,114.29,113.31,113.57,14147.0
2019-01-16 11:30:00,113.61,113.74,112.72,112.88,8942.0,113.61,113.74,112.72,112.88,8942.0
2019-01-16 12:00:00,112.79,113.11,112.73,113.1,4802.0,112.79,113.11,112.73,113.1,4802.0
2019-01-16 12:30:00,113.1,113.47,112.81,113.24,6644.0,113.1,113.47,112.81,113.24,6644.0
2019-01-16 13:00:00,113.22,113.22,112.82,113.0,4400.0,113.22,113.22,112.82,113.0,4400.0
2019-01-16 13:30:00,113.07,113.44,113.07,113.31,4700.0,113.07,113.44,113.07,113.31,4700.0
2019-01-16 14:00:00,113.33,113.64,113.0,113.53,4666.0,113.33,113.64,113.0,113.53,4666.0
2019-01-16 14:30:00,113.54,113.94,113.47,113.63,10000.0,113.54,113.94,113.47,113.63,10000.0
2019-01-16 15:00:00,113.39,113.51,113.13,113.44,10102.0,113.39,113.51,113.13,113.44,10102.0
2019-01-16 15:30:00,113.37,113.78,112.82,113.54,45997.0,113.37,113.78,112.82,113.54,45997.0
2019-01-17 09:30:00,113.04,114.48,113.04,113.67,9223.0,113.04,114.48,113.04,113.67,9223.0
2019-01-17 10:00:00,113.75,113.75,112.27,112.29,16144.0,113.75,113.75,112.27,112.29,16144.0
2019-01-17 10:30:00,112.28,113.03,112.28,112.99,6100.0,112.28,113.03,112.28,112.99,6100.0
2019-01-17 11:00:00,113.07,114.12,112.97,114.12,11879.0,113.07,114.12,112.97,114.12,11879.0
2019-01-17 11:30:00,114.24,114.42,113.76,113.76,4822.0,114.24,114.42,113.76,113.76,4822.0
2019-01-17 12:00:00,113.76,114.06,113.69,113.99,7101.0,113.76,114.06,113.69,113.99,7101.0
2019-01-17 12:30:00,113.94,114.14,113.34,113.34,6205.0,113.94,114.14,113.34,113.34,6205.0
2019-01-17 13:00:00,113.25,113.68,113.19,113.54,7064.0,113.25,113.68,113.19,113.54,7064.0
2019-01-17 13:30:00,113.48,113.5,113.1,113.34,8725.0,113.48,113.5,113.1,113.34,8725.0
2019-01-17 14:00:00,113.41,113.92,113.35,113.91,7612.0,113.41,113.92,113.35,113.91,7612.0
2019-01-17 14:30:00,113.95,114.96,113.95,114.27,8210.0,113.95,114.96,113.95,114.27,8210.0
2019-01-17 15:00:00,114.18,114.33,113.91,114.27,8828.0,114.18,114.33,113.91,114.27,8828.0
2019-01-17 15:30:00,114.28,114.83,113.65,114.19,76778.0,114.28,114.83,113.65,114.19,76778.0
2019-01-18 09:30:00,115.02,115.81,114.58,115.06,12744.0,115.02,115.81,114.58,115.06,12744.0
2019-01-18 10:00:00,114.7,114.92,114.29,114.92,2400.0,114.7,114.92,114.29,114.92,2400.0
2019-01-18 10:30:00,114.9,115.66,114.9,115.34,13459.0,114.9,115.66,114.9,115.34,13459.0
2019-01-18 11:00:00,115.46,115.7,115.22,115.35,10231.0,115.46,115.7,115.22,115.35,10231.0
2019-01-18 11:30:00,115.27,115.61,114.55,115.17,7000.0,115.27,115.61,114.55,115.17,7000.0
2019-01-18 12:00:00,115.07,115.44,114.98,115.42,5629.0,115.07,115.44,114.98,115.42,5629.0
2019-01-18 12:30:00,115.44,115.66,114.96,115.05,11555.0,115.44,115.66,114.96,115.05,11555.0
2019-01-18 13:00:00,115.14,115.42,115.02,115.13,5500.0,115.14,115.42,115.02,115.13,5500.0
2019-01-18 13:30:00,115.15,115.15,114.59,114.81,7527.0,115.15,115.15,114.59,114.81,7527.0
2019-01-18 14:00:00,114.96,114.99,114.76,114.84,4100.0,114.96,114.99,114.76,114.84,4100.0
2019-01-18 14:30:00,114.81,115.17,114.77,115.05,8052.0,114.81,115.17,114.77,115.05,8052.0
2019-01-18 15:00:00,115.06,115.11,114.82,115.09,7600.0,115.06,115.11,114.82,115.09,7600.0
2019-01-18 15:30:00,115.08,115.82,115.08,115.76,28319.0,115.08,115.82,115.08,115.76,28319.0
2019-01-22 09:30:00,115.15,115.15,113.01,113.63,15538.0,115.15,115.15,113.01,113.63,15538.0
2019-01-22 10:00:00,113.66,113.66,112.24,112.89,10857.0,113.66,113.66,112.24,112.89,10857.0
2019-01-22 10:30:00,112.6,113.58,112.6,113.37,6215.0,112.6,113.58,112.6,113.37,6215.0
2019-01-22 11:00:00,113.39,114.2,113.28,113.68,8514.0,113.39,114.2,113.28,113.68,8514.0
2019-01-22 11:30:00,113.54,113.9,113.24,113.25,4350.0,113.54,113.9,113.24,113.25,4350.0
2019-01-22 12:00:00,113.27,113.48,113.05,113.48,5053.0,113.27,113.48,113.05,113.48,5053.0
2019-01-22 12:30:00,113.48,113.71,113.08,113.58,13114.0,113.48,113.71,113.08,113.58,13114.0
2019-01-22 13:00:00,113.56,113.56,112.77,113.22,11519.0,113.56,113.56,112.77,113.22,11519.0
2019-01-22 13:30:00,113.22,113.69,113.12,113.56,7842.0,113.22,113.69,113.12,113.56,7842.0
2019-01-22 14:00:00,113.47,113.6,113.26,113.46,8815.0,113.47,113.6,113.26,113.46,8815.0
2019-01-22 14:30:00,113.51,113.51,112.67,113.06,12700.0,113.51,113.51,112.67,113.06,12700.0
2019-01-22 15:00:00,113.06,113.54,112.86,113.44,17421.0,113.06,113.54,112.86,113.44,17421.0
2019-01-22 15:30:00,113.28,114.04,113.23,113.78,38911.0,113.28,114.04,113.23,113.78,38911.0
2019-01-23 09:30:00,114.18,114.96,112.21,113.78,13993.0,114.18,114.96,112.21,113.78,13993.0
2019-01-23 10:00:00,113.83,115.08,113.66,115.02,35014.0,113.83,115.08,113.66,115.02,35014.0
2019-01-23 10:30:00,114.89,115.02,112.92,112.92,5070.0,114.89,115.02,112.92,112.92,5070.0
2019-01-23 11:00:00,112.95,113.16,112.64,112.72,24788.0,112.95,113.16,112.64,112.72,24788.0
2019-01-23 11:30:00,112.81,113.0,111.29,111.39,21185.0,112.81,113.0,111.29,111.39,21185.0
2019-01-23 12:00:00,111.4,111.53,110.51,111.3,9700.0,111.4,111.53,110.51,111.3,9700.0
2019-01-23 12:30:00,111.3,112.08,111.18,111.72,27194.0,111.3,112.08,111.18,111.72,27194.0
2019-01-23 13:00:00,111.74,111.86,111.05,111.23,33844.0,111.74,111.86,111.05,111.23,33844.0
2019-01-23 13:30:00,111.37,112.82,111.34,112.76,14686.0,111.37,112.82,111.34,112.76,14686.0
2019-01-23 14:00:00,112.76,113.03,112.37,112.5,5881.0,112.76,113.03,112.37,112.5,5881.0
2019-01-23 14:30:00,112.6,112.81,112.17,112.59,12127.0,112.6,112.81,112.17,112.59,12127.0
2019-01-23 15:00:00,112.66,113.61,112.53,113.52,10726.0,112.66,113.61,112.53,113.52,10726.0
2019-01-23 15:30:00,113.58,114.7,113.51,114.62,79223.0,113.58,114.7,113.51,114.62,79223.0
2019-01-24 09:30:00,114.6,114.92,112.53,113.46,3716.0,114.6,114.92,112.53,113.46,3716.0
2019-01-24 10:00:00,114.43,115.34,113.42,114.69,7852.0,114.43,115.34,113.42,114.69,7852.0
2019-01-24 10:30:00,114.51,114.98,114.01,114.97,17339.0,114.51,114.98,114.01,114.97,17339.0
2019-01-24 11:00:00,114.79,115.22,114.45,115.14,6553.0,114.79,115.22,114.45,115.14,6553.0
2019-01-24 11:30:00,115.08,115.45,114.8,115.25,5856.0,115.08,115.45,114.8,115.25,5856.0
2019-01-24 12:00:00,115.33,115.33,114.34,114.34,4507.0,115.33,115.33,114.34,114.34,4507.0
2019-01-24 12:30:00,114.36,114.42,114.01,114.02,2400.0,114.36,114.42,114.01,114.02,2400.0
2019-01-24 13:00:00,113.99,114.19,113.39,113.77,4429.0,113.99,114.19,113.39,113.77,4429.0
2019-01-24 13:30:00,113.64,113.64,113.24,113.37,3365.0,113.64,113.64,113.24,113.37,3365.0
2019-01-24 14:00:00,113.29,113.81,113.29,113.71,3412.0,113.29,113.81,113.29,113.71,3412.0
2019-01-24 14:30:00,113.5,114.01,113.34,113.74,6217.0,113.5,114.01,113.34,113.74,6217.0
2019-01-24 15:00:00,113.68,113.73,113.23,113.56,7381.0,113.68,113.73,113.23,113.56,7381.0
2019-01-24 15:30:00,113.54,114.47,113.33,114.3,47234.0,113.54,114.47,113.33,114.3,47234.0
2019-01-25 09:30:00,114.58,114.95,111.0,113.92,21099.0,114.58,114.95,111.0,113.92,21099.0
2019-01-25 10:00:00,113.95,115.42,113.9,115.11,17004.0,113.95,115.42,113.9,115.11,17004.0
2019-01-25 10:30:00,115.09,115.19,114.62,114.86,16448.0,115.09,115.19,114.62,114.86,16448.0
2019-01-25 11:00:00,114.62,114.99,114.19,114.58,10100.0,114.62,114.99,114.19,114.58,10100.0
2019-01-25 11:30:00,114.63,115.29,114.59,114.91,6420.0,114.63,115.29,114.59,114.91,6420.0
2019-01-25 12:00:00,114.91,114.91,114.39,114.77,7202.0,114.91,114.91,114.39,114.77,7202.0
2019-01-25 12:30:00,114.71,114.83,114.49,114.62,5145.0,114.71,114.83,114.49,114.62,5145.0
2019-01-25 13:00:00,114.71,115.4,114.71,115.4,9083.0,114.71,115.4,114.71,115.4,9083.0
2019-01-25 13:30:00,115.37,115.72,115.36,115.65,6000.0,115.37,115.72,115.36,115.65,6000.0
2019-01-25 14:00:00,115.59,115.72,115.38,115.46,9250.0,115.59,115.72,115.38,115.46,9250.0
2019-01-25 14:30:00,115.44,115.82,115.44,115.56,4881.0,115.44,115.82,115.44,115.56,4881.0
2019-01-25 15:00:00,115.51,116.01,115.36,115.62,10801.0,115.51,116.01,115.36,115.62,10801.0
2019-01-25 15:30:00,115.55,116.13,115.45,115.93,41734.0,115.55,116.13,115.45,115.93,41734.0
2019-01-28 09:30:00,115.2,115.58,113.66,114.72,37036.0,115.2,115.58,113.66,114.72,37036.0
2019-01-28 10:00:00,114.48,115.27,114.39,115.14,4746.0,114.48,115.27,114.39,115.14,4746.0
2019-01-28 10:30:00,115.14,116.28,115.14,115.74,30006.0,115.14,116.28,115.14,115.74,30006.0
2019-01-28 11:00:00,115.58,116.08,115.3,115.76,23247.0,115.58,116.08,115.3,115.76,23247.0
2019-01-28 11:30:00,115.82,115.82,114.94,115.21,11289.0,115.82,115.82,114.94,115.21,11289.0
2019-01-28 12:00:00,115.17,115.22,114.81,115.22,8000.0,115.17,115.22,114.81,115.22,8000.0
2019-01-28 12:30:00,114.99,115.53,114.74,115.04,46837.0,114.99,115.53,114.74,115.04,46837.0
2019-01-28 13:00:00,115.12,115.73,115.09,115.48,11850.0,115.12,115.73,115.09,115.48,11850.0
2019-01-28 13:30:00,115.57,115.7,115.3,115.6,8149.0,115.57,115.7,115.3,115.6,8149.0
2019-01-28 14:00:00,115.54,115.65,115.36,115.54,5900.0,115.54,115.65,115.36,115.54,5900.0
2019-01-28 14:30:00,115.46,116.27,115.45,116.2,7152.0,115.46,116.27,115.45,116.2,7152.0
2019-01-28 15:00:00,116.15,116.49,116.03,116.4,16016.0,116.15,116.49,116.03,116.4,16016.0
2019-01-28 15:30:00,116.41,116.46,116.0,116.23,54188.0,116.41,116.46,116.0,116.23,54188.0
2019-01-29 09:30:00,116.53,116.7,114.8,116.65,6872.0,116.53,116.7,114.8,116.65,6872.0
2019-01-29 10:00:00,116.54,116.54,115.55,116.12,29084.0,116.54,116.54,115.55,116.12,29084.0
2019-01-29 10:30:00,116.25,116.25,115.44,115.44,5819.0,116.25,116.25,115.44,115.44,5819.0
2019-01-29 11:00:00,115.31,115.66,115.19,115.24,6989.0,115.31,115.66,115.19,115.24,6989.0
2019-01-29 11:30:00,115.3,115.58,115.23,115.34,2311.0,115.3,115.58,115.23,115.34,2311.0
2019-01-29 12:00:00,115.21,115.47,114.96,115.37,7564.0,115.21,115.47,114.96,115.37,7564.0
2019-01-29 12:30:00,115.35,115.8,115.05,115.47,7290.0,115.35,115.8,115.05,115.47,7290.0
2019-01-29 13:00:00,115.33,115.61,115.24,115.61,5400.0,115.33,115.61,115.24,115.61,5400.0
2019-01-29 13:30:00,115.46,115.62,115.44,115.47,3584.0,115.46,115.62,115.44,115.47,3584.0
2019-01-29 14:00:00,115.5,115.8,115.5,115.59,13822.0,115.5,115.8,115.5,115.59,13822.0
2019-01-29 14:30:00,115.59,115.67,115.51,115.57,3701.0,115.59,115.67,115.51,115.57,3701.0
2019-01-29 15:00:00,115.58,115.89,115.51,115.78,5482.0,115.58,115.89,115.51,115.78,5482.0
2019-01-29 15:30:00,115.9,116.17,115.41,116.09,40968.0,115.9,116.17,115.41,116.09,40968.0
2019-01-30 09:30:00,116.16,116.29,114.26,114.8,11264.0,116.16,116.29,114.26,114.8,11264.0
2019-01-30 10:00:00,114.71,115.49,114.68,115.49,21949.0,114.71,115.49,114.68,115.49,21949.0
2019-01-30 10:30:00,115.36,115.83,115.36,115.52,3306.0,115.36,115.83,115.36,115.52,3306.0
2019-01-30 11:00:00,115.74,115.83,115.54,115.54,6040.0,115.74,115.83,115.54,115.54,6040.0
2019-01-30 11:30:00,115.64,115.83,115.48,115.65,6940.0,115.64,115.83,115.48,115.65,6940.0
2019-01-30 12:00:00,115.67,116.08,115.67,115.89,2401.0,115.67,116.08,115.67,115.89,2401.0
2019-01-30 12:30:00,115.89,116.03,115.75,115.75,2127.0,115.89,116.03,115.75,115.75,2127.0
2019-01-30 13:00:00,115.75,115.85,115.51,115.75,6490.0,115.75,115.85,115.51,115.75,6490.0
2019-01-30 13:30:00,115.76,115.85,115.51,115.83,9427.0,115.76,115.85,115.51,115.83,9427.0
2019-01-30 14:00:00,115.85,116.34,115.64,116.09,13827.0,115.85,116.34,115.64,116.09,13827.0
2019-01-30 14:30:00,116.02,116.56,116.01,116.53,9348.0,116.02,116.56,116.01,116.53,9348.0
2019-01-30 15:00:00,116.69,116.69,115.97,116.12,10683.0,116.69,116.69,115.97,116.12,10683.0
2019-01-30 15:30:00,116.03,116.14,115.59,116.07,32915.0,116.03,116.14,115.59,116.07,32915.0
2019-01-31 09:30:00,115.97,115.97,114.45,115.77,15288.0,115.97,115.97,114.45,115.77,15288.0
2019-01-31 10:00:00,115.76,115.78,115.12,115.31,15910.0,115.76,115.78,115.12,115.31,15910.0
2019-01-31 10:30:00,115.53,115.8,115.11,115.38,10281.0,115.53,115.8,115.11,115.38,10281.0
2019-01-31 11:00:00,115.46,115.9,115.17,115.43,14595.0,115.46,115.9,115.17,115.43,14595.0
2019-01-31 11:30:00,115.39,115.81,115.27,115.75,5800.0,115.39,115.81,115.27,115.75,5800.0
2019-01-31 12:00:00,115.73,115.77,115.4,115.48,4900.0,115.73,115.77,115.4,115.48,4900.0
2019-01-31 12:30:00,115.51,115.87,115.28,115.32,10365.0,115.51,115.87,115.28,115.32,10365.0
2019-01-31 13:00:00,115.27,115.76,115.2,115.6,7833.0,115.27,115.76,115.2,115.6,7833.0
2019-01-31 13:30:00,115.41,115.59,115.33,115.42,3500.0,115.41,115.59,115.33,115.42,3500.0
2019-01-31 14:00:00,115.39,115.51,115.05,115.1,15249.0,115.39,115.51,115.05,115.1,15249.0
2019-01-31 14:30:00,115.16,115.32,115.01,115.32,10420.0,115.16,115.32,115.01,115.32,10420.0
2019-01-31 15:00:00,115.28,115.28,114.73,114.98,9341.0,115.28,115.28,114.73,114.98,9341.0
2019-01-31 15:30:00,114.95,115.44,114.92,115.25,31062.0,114.95,115.44,114.92,115.25,31062.0
2019-02-01 09:30:00,115.52,115.69,114.55,115.04,17975.0,115.52,115.69,114.55,115.04,17975.0
2019-02-01 10:00:00,115.2,115.85,114.99,115.6,3700.0,115.2,115.85,114.99,115.6,3700.0
2019-02-01 10:30:00,115.79,116.25,115.3,115.3,8500.0,115.79,116.25,115.3,115.3,8500.0
2019-02-01 11:00:00,115.08,115.76,114.99,115.46,10702.0,115.08,115.76,114.99,115.46,10702.0
2019-02-01 11:30:00,115.29,115.85,115.29,115.85,8186.0,115.29,115.85,115.29,115.85,8186.0
2019-02-01 12:00:00,115.83,115.98,115.41,115.59,3667.0,115.83,115.98,115.41,115.59,3667.0
2019-02-01 12:30:00,115.46,115.47,114.9,115.41,8900.0,115.46,115.47,114.9,115.41,8900.0
2019-02-01 13:00:00,115.28,115.52,115.25,115.44,3700.0,115.28,115.52,115.25,115.44,3700.0
2019-02-01 13:30:00,115.4,115.45,115.07,115.29,5600.0,115.4,115.45,115.07,115.29,5600.0
2019-02-01 14:00:00,115.23,115.32,114.87,115.02,5200.0,115.23,115.32,114.87,115.02,5200.0
2019-02-01 14:30:00,115.11,115.28,114.88,115.16,7400.0,115.11,115.28,114.88,115.16,7400.0
2019-02-01 15:00:00,115.15,115.33,114.94,114.98,9616.0,115.15,115.33,114.94,114.98,9616.0
2019-02-01 15:30:00,114.95,115.9,114.93,115.88,38505.0,114.95,115.9,114.93,115.88,38505.0
2019-02-04 09:30:00,115.5,115.5,114.6,114.78,9629.0,115.5,115.5,114.6,114.78,9629.0
2019-02-04 10:00:00,114.64,115.85,114.32,115.85,10934.0,114.64,115.85,114.32,115.85,10934.0
2019-02-04 10:30:00,115.95,116.53,115.74,116.52,3720.0,115.95,116.53,115.74,116.52,3720.0
2019-02-04 11:00:00,116.48,116.84,116.17,116.27,4760.0,116.48,116.84,116.17,116.27,4760.0
2019-02-04 11:30:00,116.33,116.57,116.19,116.19,2960.0,116.33,116.57,116.19,116.19,2960.0
2019-02-04 12:00:00,116.17,116.17,115.77,115.77,1481.0,116.17,116.17,115.77,115.77,1481.0
2019-02-04 12:30:00,115.58,115.9,115.47,115.77,1800.0,115.58,115.9,115.47,115.77,1800.0
2019-02-04 13:00:00,115.81,116.26,115.81,116.1,1700.0,115.81,116.26,115.81,116.1,1700.0
2019-02-04 13:30:00,116.16,116.55,116.08,116.28,4911.0,116.16,116.55,116.08,116.28,4911.0
2019-02-04 14:00:00,116.39,116.82,116.39,116.52,2824.0,116.39,116.82,116.39,116.52,2824.0
2019-02-04 14:30:00,116.59,116.73,116.46,116.61,6434.0,116.59,116.73,116.46,116.61,6434.0
2019-02-04 15:00:00,116.58,116.63,116.46,116.46,3300.0,116.58,116.63,116.46,116.46,3300.0
2019-02-04 15:30:00,116.42,116.93,116.29,116.88,15474.0,116.42,116.93,116.29,116.88,15474.0
2019-02-05 09:30:00,116.9,118.15,116.26,117.59,30638.0,116.9,118.15,116.26,117.59,30638.0
2019-02-05 10:00:00,117.74,117.94,117.35,117.56,18593.0,117.74,117.94,117.35,117.56,18593.0
2019-02-05 10:30:00,117.45,117.77,117.2,117.57,8290.0,117.45,117.77,117.2,117.57,8290.0
2019-02-05 11:00:00,117.56,117.58,117.12,117.43,7400.0,117.56,117.58,117.12,117.43,7400.0
2019-02-05 11:30:00,117.43,117.69,116.93,116.95,6574.0,117.43,117.69,116.93,116.95,6574.0
2019-02-05 12:00:00,116.96,117.04,116.31,116.36,19510.0,116.96,117.04,116.31,116.36,19510.0
2019-02-05 12:30:00,116.31,117.11,116.3,116.79,9052.0,116.31,117.11,116.3,116.79,9052.0
2019-02-05 13:00:00,116.66,116.99,116.61,116.84,6956.0,116.66,116.99,116.61,116.84,6956.0
2019-02-05 13:30:00,116.84,117.25,116.68,117.22,7413.0,116.84,117.25,116.68,117.22,7413.0
2019-02-05 14:00:00,117.31,117.64,117.12,117.14,10852.0,117.31,117.64,117.12,117.14,10852.0
2019-02-05 14:30:00,117.2,117.4,117.05,117.4,6370.0,117.2,117.4,117.05,117.4,6370.0
2019-02-05 15:00:00,117.29,117.6,117.19,117.46,11979.0,117.29,117.6,117.19,117.46,11979.0
2019-02-05 15:30:00,117.43,117.43,116.77,116.95,35966.0,117.43,117.43,116.77,116.95,35966.0
2019-02-06 09:30:00,116.95,118.04,116.4,116.84,7344.0,116.95,118.04,116.4,116.84,7344.0
2019-02-06 10:00:00,116.64,116.76,115.66,116.33,19963.0,116.64,116.76,115.66,116.33,19963.0
2019-02-06 10:30:00,116.42,116.89,116.27,116.57,3057.0,116.42,116.89,116.27,116.57,3057.0
2019-02-06 11:00:00,116.45,117.16,116.45,116.96,10107.0,116.45,117.16,116.45,116.96,10107.0
2019-02-06 11:30:00,117.2,117.45,116.75,116.93,3223.0,117.2,117.45,116.75,116.93,3223.0
2019-02-06 12:00:00,116.98,117.03,116.63,117.02,4960.0,116.98,117.03,116.63,117.02,4960.0
2019-02-06 12:30:00,116.97,117.55,116.8,117.31,6300.0,116.97,117.55,116.8,117.31,6300.0
2019-02-06 13:00:00,117.37,117.81,117.33,117.76,5246.0,117.37,117.81,117.33,117.76,5246.0
2019-02-06 13:30:00,117.75,117.75,117.18,117.18,3871.0,117.75,117.75,117.18,117.18,3871.0
2019-02-06 14:00:00,117.06,117.2,116.7,116.95,3900.0,117.06,117.2,116.7,116.95,3900.0
2019-02-06 14:30:00,116.9,116.95,116.51,116.82,8640.0,116.9,116.95,116.51,116.82,8640.0
2019-02-06 15:00:00,116.83,116.85,116.6,116.72,8575.0,116.83,116.85,116.6,116.72,8575.0
2019-02-06 15:30:00,116.64,116.84,116.15,116.56,30935.0,116.64,116.84,116.15,116.56,30935.0
2019-02-07 09:30:00,116.35,116.93,116.14,116.58,6651.0,116.35,116.93,116.14,116.58,6651.0
2019-02-07 10:00:00,116.38,116.63,116.01,116.2,23873.0,116.38,116.63,116.01,116.2,23873.0
2019-02-07 10:30:00,116.24,116.34,115.3,115.3,5433.0,116.24,116.34,115.3,115.3,5433.0
2019-02-07 11:00:00,115.21,115.43,114.83,115.37,9267.0,115.21,115.43,114.83,115.37,9267.0
2019-02-07 11:30:00,115.37,115.74,114.98,115.64,11129.0,115.37,115.74,114.98,115.64,11129.0
2019-02-07 12:00:00,115.54,115.72,115.43,115.57,5600.0,115.54,115.72,115.43,115.57,5600.0
2019-02-07 12:30:00,115.63,115.83,115.35,115.36,3969.0,115.63,115.83,115.35,115.36,3969.0
2019-02-07 13:00:00,115.43,115.8,115.4,115.69,10440.0,115.43,115.8,115.4,115.69,10440.0
2019-02-07 13:30:00,115.44,115.69,115.38,115.67,3100.0,115.44,115.69,115.38,115.67,3100.0
2019-02-07 14:00:00,115.57,115.57,114.93,115.32,3017.0,115.57,115.57,114.93,115.32,3017.0
2019-02-07 14:30:00,115.44,115.54,115.15,115.46,4700.0,115.44,115.54,115.15,115.46,4700.0
2019-02-07 15:00:00,115.42,115.57,115.24,115.32,7249.0,115.42,115.57,115.24,115.32,7249.0
2019-02-07 15:30:00,115.34,115.7,115.21,115.3,17757.0,115.34,115.7,115.21,115.3,17757.0
2019-02-08 09:30:00,114.89,116.04,114.58,115.88,13676.0,114.89,116.04,114.58,115.88,13676.0
2019-02-08 10:00:00,115.83,116.04,115.35,116.0,19972.0,115.83,116.04,115.35,116.0,19972.0
2019-02-08 10:30:00,115.87,115.95,115.42,115.64,13416.0,115.87,115.95,115.42,115.64,13416.0
2019-02-08 11:00:00,115.59,115.93,115.34,115.66,10553.0,115.59,115.93,115.34,115.66,10553.0
2019-02-08 11:30:00,115.6,116.21,115.58,116.06,6770.0,115.6,116.21,115.58,116.06,6770.0
2019-02-08 12:00:00,116.05,116.29,115.87,116.23,7752.0,116.05,116.29,115.87,116.23,7752.0
2019-02-08 12:30:00,116.26,116.59,116.18,116.27,7885.0,116.26,116.59,116.18,116.27,7885.0
2019-02-08 13:00:00,116.36,116.45,116.09,116.34,29895.0,116.36,116.45,116.09,116.34,29895.0
2019-02-08 13:30:00,116.33,116.88,116.33,116.88,13730.0,116.33,116.88,116.33,116.88,13730.0
2019-02-08 14:00:00,116.89,116.89,116.42,116.66,9702.0,116.89,116.89,116.42,116.66,9702.0
2019-02-08 14:30:00,116.61,116.82,115.79,115.92,7600.0,116.61,116.82,115.79,115.92,7600.0
2019-02-08 15:00:00,115.89,116.51,115.87,116.22,13069.0,115.89,116.51,115.87,116.22,13069.0
2019-02-08 15:30:00,116.27,116.64,116.11,116.51,29821.0,116.27,116.64,116.11,116.51,29821.0
2019-02-11 09:30:00,116.67,117.59,116.45,117.53,22240.0,116.67,117.59,116.45,117.53,22240.0
2019-02-11 10:00:00,117.52,117.87,117.34,117.87,10966.0,117.52,117.87,117.34,117.87,10966.0
2019-02-11 10:30:00,118.03,118.19,117.39,117.51,3300.0,118.03,118.19,117.39,117.51,3300.0
2019-02-11 11:00:00,117.29,117.33,116.61,116.69,4600.0,117.29,117.33,116.61,116.69,4600.0
2019-02-11 11:30:00,116.63,116.86,116.5,116.62,5362.0,116.63,116.86,116.5,116.62,5362.0
2019-02-11 12:00:00,116.79,117.4,116.79,117.28,2927.0,116.79,117.4,116.79,117.28,2927.0
2019-02-11 12:30:00,117.26,117.35,116.95,117.13,3379.0,117.26,117.35,116.95,117.13,3379.0
2019-02-11 13:00:00,117.1,117.53,117.08,117.24,4467.0,117.1,117.53,117.08,117.24,4467.0
2019-02-11 13:30:00,117.23,117.41,117.19,117.41,4102.0,117.23,117.41,117.19,117.41,4102.0
2019-02-11 14:00:00,117.33,117.35,116.8,116.89,2250.0,117.33,117.35,116.8,116.89,2250.0
2019-02-11 14:30:00,116.9,117.1,116.83,116.85,3802.0,116.9,117.1,116.83,116.85,3802.0
2019-02-11 15:00:00,117.02,117.28,117.02,117.28,5658.0,117.02,117.28,117.02,117.28,5658.0
2019-02-11 15:30:00,117.31,117.56,117.15,117.51,18647.0,117.31,117.56,117.15,117.51,18647.0
2019-02-12 09:30:00,117.91,118.14,116.89,116.9,8046.0,117.91,118.14,116.89,116.9,8046.0
2019-02-12 10:00:00,117.01,117.34,116.78,116.96,8983.0,117.01,117.34,116.78,116.96,8983.0
2019-02-12 10:30:00,116.98,118.01,116.98,118.01,4380.0,116.98,118.01,116.98,118.01,4380.0
2019-02-12 11:00:00,117.98,118.36,117.89,118.0,7550.0,117.98,118.36,117.89,118.0,7550.0
2019-02-12 11:30:00,117.98,118.36,117.76,118.36,9834.0,117.98,118.36,117.76,118.36,9834.0
2019-02-12 12:00:00,118.52,118.53,118.23,118.25,2932.0,118.52,118.53,118.23,118.25,2932.0
2019-02-12 12:30:00,118.15,118.16,117.77,117.94,3100.0,118.15,118.16,117.77,117.94,3100.0
2019-02-12 13:00:00,117.97,118.25,117.88,118.25,1900.0,117.97,118.25,117.88,118.25,1900.0
2019-02-12 13:30:00,118.22,118.31,118.11,118.17,3035.0,118.22,118.31,118.11,118.17,3035.0
2019-02-12 14:00:00,118.03,118.21,117.97,118.0,3787.0,118.03,118.21,117.97,118.0,3787.0
2019-02-12 14:30:00,117.94,118.03,117.79,117.79,2198.0,117.94,118.03,117.79,117.79,2198.0
2019-02-12 15:00:00,117.74,118.08,117.72,118.01,5323.0,117.74,118.08,117.72,118.01,5323.0
2019-02-12 15:30:00,117.89,118.24,117.81,118.2,18584.0,117.89,118.24,117.81,118.2,18584.0
2019-02-13 09:30:00,118.47,118.99,117.85,118.42,5017.0,118.47,118.99,117.85,118.42,5017.0
2019-02-13 10:00:00,118.54,118.57,117.48,117.75,5643.0,118.54,118.57,117.48,117.75,5643.0
2019-02-13 10:30:00,117.83,118.2,117.53,118.2,8600.0,117.83,118.2,117.53,118.2,8600.0
2019-02-13 11:00:00,118.24,118.4,117.59,117.59,9975.0,118.24,118.4,117.59,117.59,9975.0
2019-02-13 11:30:00,117.41,117.47,117.12,117.26,6045.0,117.41,117.47,117.12,117.26,6045.0
2019-02-13 12:00:00,117.3,117.91,117.29,117.58,14312.0,117.3,117.91,117.29,117.58,14312.0
2019-02-13 12:30:00,117.49,118.04,117.47,117.75,6136.0,117.49,118.04,117.47,117.75,6136.0
2019-02-13 13:00:00,117.86,118.06,117.55,117.86,5341.0,117.86,118.06,117.55,117.86,5341.0
2019-02-13 13:30:00,117.88,117.94,117.72,117.73,1400.0,117.88,117.94,117.72,117.73,1400.0
2019-02-13 14:00:00,117.87,118.02,117.84,118.02,2600.0,117.87,118.02,117.84,118.02,2600.0
2019-02-13 14:30:00,118.28,118.42,117.85,118.2,5600.0,118.28,118.42,117.85,118.2,5600.0
2019-02-13 15:00:00,118.14,118.42,118.12,118.31,4453.0,118.14,118.42,118.12,118.31,4453.0
2019-02-13 15:30:00,118.27,118.45,117.62,117.87,21399.0,118.27,118.45,117.62,117.87,21399.0
2019-02-14 09:30:00,117.65,118.38,117.65,118.21,7827.0,117.65,118.38,117.65,118.21,7827.0
2019-02-14 10:00:00,118.18,118.59,117.82,118.31,5043.0,118.18,118.59,117.82,118.31,5043.0
2019-02-14 10:30:00,118.25,118.74,118.13,118.64,7274.0,118.25,118.74,118.13,118.64,7274.0
2019-02-14 11:00:00,118.74,118.94,118.61,118.73,5905.0,118.74,118.94,118.61,118.73,5905.0
2019-02-14 11:30:00,118.72,119.03,118.6,118.93,6533.0,118.72,119.03,118.6,118.93,6533.0
2019-02-14 12:00:00,118.95,119.48,118.76,119.36,7424.0,118.95,119.48,118.76,119.36,7424.0
2019-02-14 12:30:00,119.22,119.33,118.98,119.29,8173.0,119.22,119.33,118.98,119.29,8173.0
2019-02-14 13:00:00,119.25,119.25,118.92,118.96,3900.0,119.25,119.25,118.92,118.96,3900.0
2019-02-14 13:30:00,119.03,119.08,118.95,118.96,4060.0,119.03,119.08,118.95,118.96,4060.0
2019-02-14 14:00:00,118.98,118.98,118.55,118.76,5118.0,118.98,118.98,118.55,118.76,5118.0
2019-02-14 14:30:00,118.83,119.05,118.82,118.99,3100.0,118.83,119.05,118.82,118.99,3100.0
2019-02-14 15:00:00,118.98,119.33,118.65,118.99,8184.0,118.98,119.33,118.65,118.99,8184.0
2019-02-14 15:30:00,118.91,119.11,118.39,118.66,18287.0,118.91,119.11,118.39,118.66,18287.0
2019-02-15 09:30:00,119.05,119.48,118.89,119.14,4837.0,119.05,119.48,118.89,119.14,4837.0
2019-02-15 10:00:00,119.2,119.38,118.78,118.88,3700.0,119.2,119.38,118.78,118.88,3700.0
2019-02-15 10:30:00,118.75,119.39,118.41,119.37,9287.0,118.75,119.39,118.41,119.37,9287.0
2019-02-15 11:00:00,119.11,119.36,118.73,118.92,13111.0,119.11,119.36,118.73,118.92,13111.0
2019-02-15 11:30:00,119.06,119.06,118.34,118.5,8915.0,119.06,119.06,118.34,118.5,8915.0
2019-02-15 12:00:00,118.65,119.12,118.49,118.86,10096.0,118.65,119.12,118.49,118.86,10096.0
2019-02-15 12:30:00,118.83,118.83,118.48,118.64,4200.0,118.83,118.83,118.48,118.64,4200.0
2019-02-15 13:00:00,118.75,118.81,118.43,118.55,4100.0,118.75,118.81,118.43,118.55,4100.0
2019-02-15 13:30:00,118.45,118.59,118.38,118.38,3265.0,118.45,118.59,118.38,118.38,3265.0
2019-02-15 14:00:00,118.58,118.7,118.4,118.7,8708.0,118.58,118.7,118.4,118.7,8708.0
2019-02-15 14:30:00,118.68,119.11,118.59,118.95,8099.0,118.68,119.11,118.59,118.95,8099.0
2019-02-15 15:00:00,119.06,119.19,118.79,119.12,4900.0,119.06,119.19,118.79,119.12,4900.0
2019-02-15 15:30:00,119.2,119.65,119.09,119.64,21618.0,119.2,119.65,119.09,119.64,21618.0
2019-02-19 09:30:00,118.91,119.67,118.2,119.44,5601.0,118.91,119.67,118.2,119.44,5601.0
2019-02-19 10:00:00,118.46,118.87,118.16,118.72,8914.0,118.46,118.87,118.16,118.72,8914.0
2019-02-19 10:30:00,118.64,118.69,117.64,117.86,3300.0,118.64,118.69,117.64,117.86,3300.0
2019-02-19 11:00:00,117.94,118.87,117.92,118.82,12870.0,117.94,118.87,117.92,118.82,12870.0
2019-02-19 11:30:00,118.82,118.98,118.35,118.35,1400.0,118.82,118.98,118.35,118.35,1400.0
2019-02-19 12:00:00,118.57,119.25,118.57,119.25,8361.0,118.57,119.25,118.57,119.25,8361.0
2019-02-19 12:30:00,119.12,119.17,118.77,118.97,6906.0,119.12,119.17,118.77,118.97,6906.0
2019-02-19 13:00:00,118.96,119.02,118.62,118.78,3256.0,118.96,119.02,118.62,118.78,3256.0
2019-02-19 13:30:00,118.89,119.12,118.61,118.96,11792.0,118.89,119.12,118.61,118.96,11792.0
2019-02-19 14:00:00,118.97,119.36,118.88,119.18,3100.0,118.97,119.36,118.88,119.18,3100.0
2019-02-19 14:30:00,119.25,119.67,119.14,119.48,4106.0,119.25,119.67,119.14,119.48,4106.0
2019-02-19 15:00:00,119.47,119.6,119.2,119.2,9800.0,119.47,119.6,119.2,119.2,9800.0
2019-02-19 15:30:00,119.19,119.29,118.64,118.79,25098.0,119.19,119.29,118.64,118.79,25098.0
2019-02-20 09:30:00,118.83,119.18,118.1,118.3,5244.0,118.83,119.18,118.1,118.3,5244.0
2019-02-20 10:00:00,118.42,118.83,118.11,118.28,7746.0,118.42,118.83,118.11,118.28,7746.0
2019-02-20 10:30:00,118.32,118.49,118.14,118.22,1472.0,118.32,118.49,118.14,118.22,1472.0
2019-02-20 11:00:00,118.06,118.52,117.81,118.37,6981.0,118.06,118.52,117.81,118.37,6981.0
2019-02-20 11:30:00,118.46,118.84,118.46,118.68,2000.0,118.46,118.84,118.46,118.68,2000.0
2019-02-20 12:00:00,118.59,118.69,118.11,118.11,3931.0,118.59,118.69,118.11,118.11,3931.0
2019-02-20 12:30:00,117.95,118.06,117.59,117.72,2700.0,117.95,118.06,117.59,117.72,2700.0
2019-02-20 13:00:00,117.81,118.0,117.75,118.0,2800.0,117.81,118.0,117.75,118.0,2800.0
2019-02-20 13:30:00,117.97,118.73,117.82,118.5,8040.0,117.97,118.73,117.82,118.5,8040.0
2019-02-20 14:00:00,118.59,118.97,117.99,118.18,6266.0,118.59,118.97,117.99,118.18,6266.0
2019-02-20 14:30:00,118.31,119.08,118.15,118.71,7100.0,118.31,119.08,118.15,118.71,7100.0
2019-02-20 15:00:00,118.75,118.75,118.13,118.13,4799.0,118.75,118.75,118.13,118.13,4799.0
2019-02-20 15:30:00,118.25,118.38,117.83,117.89,13311.0,118.25,118.38,117.83,117.89,13311.0
2019-02-21 09:30:00,117.49,117.49,116.26,117.44,9589.0,117.49,117.49,116.26,117.44,9589.0
2019-02-21 10:00:00,117.31,117.88,116.89,117.75,10451.0,117.31,117.88,116.89,117.75,10451.0
2019-02-21 10:30:00,117.62,117.73,117.34,117.72,1800.0,117.62,117.73,117.34,117.72,1800.0
2019-02-21 11:00:00,117.51,117.89,117.37,117.8,2801.0,117.51,117.89,117.37,117.8,2801.0
2019-02-21 11:30:00,117.75,117.98,117.57,117.97,2200.0,117.75,117.98,117.57,117.97,2200.0
2019-02-21 12:00:00,117.97,117.97,117.58,117.58,1200.0,117.97,117.97,117.58,117.58,1200.0
2019-02-21 12:30:00,117.72,118.16,117.52,118.16,14890.0,117.72,118.16,117.52,118.16,14890.0
2019-02-21 13:00:00,118.12,118.12,117.66,117.66,2000.0,118.12,118.12,117.66,117.66,2000.0
2019-02-21 13:30:00,117.73,117.73,117.46,117.46,1300.0,117.73,117.73,117.46,117.46,1300.0
2019-02-21 14:00:00,117.49,117.71,117.17,117.34,9389.0,117.49,117.71,117.17,117.34,9389.0
2019-02-21 14:30:00,117.13,117.23,116.91,117.11,9629.0,117.13,117.23,116.91,117.11,9629.0
2019-02-21 15:00:00,117.02,117.47,117.02,117.29,2410.0,117.02,117.47,117.02,117.29,2410.0
2019-02-21 15:30:00,117.25,117.25,116.86,117.14,19787.0,117.25,117.25,116.86,117.14,19787.0
2019-02-22 09:30:00,117.58,117.58,116.09,116.94,15487.0,117.58,117.58,116.09,116.94,15487.0
2019-02-22 10:00:00,116.93,117.54,116.8,117.54,10068.0,116.93,117.54,116.8,117.54,10068.0
2019-02-22 10:30:00,117.35,117.55,117.12,117.43,4424.0,117.35,117.55,117.12,117.43,4424.0
2019-02-22 11:00:00,117.53,117.74,117.49,117.59,5100.0,117.53,117.74,117.49,117.59,5100.0
2019-02-22 11:30:00,117.48,117.5,117.05,117.21,4000.0,117.48,117.5,117.05,117.21,4000.0
2019-02-22 12:00:00,117.31,117.59,117.24,117.53,4209.0,117.31,117.59,117.24,117.53,4209.0
2019-02-22 12:30:00,117.72,117.72,117.47,117.61,4400.0,117.72,117.72,117.47,117.61,4400.0
2019-02-22 13:00:00,117.52,117.6,117.49,117.57,2099.0,117.52,117.6,117.49,117.57,2099.0
2019-02-22 13:30:00,117.33,117.51,117.12,117.25,3127.0,117.33,117.51,117.12,117.25,3127.0
2019-02-22 14:00:00,117.32,117.49,117.22,117.35,1889.0,117.32,117.49,117.22,117.35,1889.0
2019-02-22 14:30:00,117.35,117.36,116.97,117.36,1900.0,117.35,117.36,116.97,117.36,1900.0
2019-02-22 15:00:00,117.23,117.98,117.13,117.48,9915.0,117.23,117.98,117.13,117.48,9915.0
2019-02-22 15:30:00,117.61,118.31,117.54,118.25,24784.0,117.61,118.31,117.54,118.25,24784.0
2019-02-25 09:30:00,118.82,119.47,118.49,118.54,8465.0,118.82,119.47,118.49,118.54,8465.0
2019-02-25 10:00:00,118.44,119.0,118.34,118.75,9328.0,118.44,119.0,118.34,118.75,9328.0
2019-02-25 10:30:00,118.89,119.49,118.66,119.49,3736.0,118.89,119.49,118.66,119.49,3736.0
2019-02-25 11:00:00,119.45,119.99,119.33,119.95,15102.0,119.45,119.99,119.33,119.95,15102.0
2019-02-25 11:30:00,120.02,120.26,119.81,120.01,10452.0,120.02,120.26,119.81,120.01,10452.0
2019-02-25 12:00:00,119.95,119.95,119.36,119.56,5079.0,119.95,119.95,119.36,119.56,5079.0
2019-02-25 12:30:00,119.52,119.62,119.33,119.6,15603.0,119.52,119.62,119.33,119.6,15603.0
2019-02-25 13:00:00,119.61,119.89,119.39,119.81,10044.0,119.61,119.89,119.39,119.81,10044.0
2019-02-25 13:30:00,119.87,119.87,119.38,119.51,3900.0,119.87,119.87,119.38,119.51,3900.0
2019-02-25 14:00:00,119.6,119.77,119.45,119.6,3400.0,119.6,119.77,119.45,119.6,3400.0
2019-02-25 14:30:00,119.62,119.78,119.42,119.58,5646.0,119.62,119.78,119.42,119.58,5646.0
2019-02-25 15:00:00,119.58,119.74,119.38,119.38,6400.0,119.58,119.74,119.38,119.38,6400.0
2019-02-25 15:30:00,119.43,120.08,119.43,119.88,30448.0,119.43,120.08,119.43,119.88,30448.0
2019-02-26 09:30:00,119.6,121.45,119.24,120.78,22582.0,119.6,121.45,119.24,120.78,22582.0
2019-02-26 10:00:00,120.63,121.85,120.63,121.79,25200.0,120.63,121.85,120.63,121.79,25200.0
2019-02-26 10:30:00,121.73,121.86,120.99,121.13,14095.0,121.73,121.86,120.99,121.13,14095.0
2019-02-26 11:00:00,121.2,121.48,121.15,121.28,15848.0,121.2,121.48,121.15,121.28,15848.0
2019-02-26 11:30:00,121.29,121.64,121.16,121.38,11687.0,121.29,121.64,121.16,121.38,11687.0
2019-02-26 12:00:00,121.35,121.79,121.2,121.53,15458.0,121.35,121.79,121.2,121.53,15458.0
2019-02-26 12:30:00,121.51,121.6,121.2,121.33,12459.0,121.51,121.6,121.2,121.33,12459.0
2019-02-26 13:00:00,121.35,121.44,121.09,121.44,8541.0,121.35,121.44,121.09,121.44,8541.0
2019-02-26 13:30:00,121.34,121.57,121.27,121.46,5941.0,121.34,121.57,121.27,121.46,5941.0
2019-02-26 14:00:00,121.57,121.63,121.46,121.61,7020.0,121.57,121.63,121.46,121.61,7020.0
2019-02-26 14:30:00,121.62,121.88,121.55,121.57,7206.0,121.62,121.88,121.55,121.57,7206.0
2019-02-26 15:00:00,121.65,122.58,121.6,122.48,23345.0,121.65,122.58,121.6,122.48,23345.0
2019-02-26 15:30:00,122.54,122.6,121.67,121.71,52884.0,122.54,122.6,121.67,121.71,52884.0
2019-02-27 09:30:00,127.53,127.53,119.56,120.13,67599.0,127.53,127.53,119.56,120.13,67599.0
2019-02-27 10:00:00,120.33,123.56,120.21,122.61,36062.0,120.33,123.56,120.21,122.61,36062.0
2019-02-27 10:30:00,122.61,122.73,121.51,121.91,14344.0,122.61,122.73,121.51,121.91,14344.0
2019-02-27 11:00:00,121.87,123.55,121.86,122.57,17532.0,121.87,123.55,121.86,122.57,17532.0
2019-02-27 11:30:00,122.77,123.94,122.57,123.94,14081.0,122.77,123.94,122.57,123.94,14081.0
2019-02-27 12:00:00,123.82,124.65,123.69,124.23,8002.0,123.82,124.65,123.69,124.23,8002.0
2019-02-27 12:30:00,124.59,125.22,124.27,124.33,19397.0,124.59,125.22,124.27,124.33,19397.0
2019-02-27 13:00:00,124.67,125.61,124.34,124.89,13635.0,124.67,125.61,124.34,124.89,13635.0
2019-02-27 13:30:00,125.09,126.37,124.99,126.17,18563.0,125.09,126.37,124.99,126.17,18563.0
2019-02-27 14:00:00,126.27,126.8,125.98,126.35,10882.0,126.27,126.8,125.98,126.35,10882.0
2019-02-27 14:30:00,126.46,127.0,126.46,126.53,16001.0,126.46,127.0,126.46,126.53,16001.0
2019-02-27 15:00:00,126.44,126.44,123.92,124.13,33179.0,126.44,126.44,123.92,124.13,33179.0
2019-02-27 15:30:00,124.19,125.54,124.08,125.54,48028.0,124.19,125.54,124.08,125.54,48028.0
2019-02-28 09:30:00,125.34,126.81,125.33,125.48,8074.0,125.34,126.81,125.33,125.48,8074.0
2019-02-28 10:00:00,125.45,125.65,125.3,125.48,8304.0,125.45,125.65,125.3,125.48,8304.0
2019-02-28 10:30:00,125.43,125.67,124.84,125.34,11660.0,125.43,125.67,124.84,125.34,11660.0
2019-02-28 11:00:00,125.45,125.78,125.3,125.69,8126.0,125.45,125.78,125.3,125.69,8126.0
2019-02-28 11:30:00,125.69,126.28,125.54,126.16,14933.0,125.69,126.28,125.54,126.16,14933.0
2019-02-28 12:00:00,126.18,126.65,125.65,126.65,55046.0,126.18,126.65,125.65,126.65,55046.0
2019-02-28 12:30:00,126.73,127.69,126.7,127.32,20779.0,126.73,127.69,126.7,127.32,20779.0
2019-02-28 13:00:00,127.3,127.9,127.24,127.9,13602.0,127.3,127.9,127.24,127.9,13602.0
2019-02-28 13:30:00,127.87,127.95,126.82,126.92,17494.0,127.87,127.95,126.82,126.92,17494.0
2019-02-28 14:00:00,126.93,127.22,126.82,126.87,9064.0,126.93,127.22,126.82,126.87,9064.0
2019-02-28 14:30:00,126.89,126.89,126.51,126.72,3400.0,126.89,126.89,126.51,126.72,3400.0
2019-02-28 15:00:00,126.62,126.84,126.53,126.71,7711.0,126.62,126.84,126.53,126.71,7711.0
2019-02-28 15:30:00,126.77,126.87,126.16,126.31,48007.0,126.77,126.87,126.16,126.31,48007.0
2019-03-01 09:30:00,126.65,128.29,126.63,128.23,11364.0,126.65,128.29,126.63,128.23,11364.0
2019-03-01 10:00:00,128.1,128.55,127.88,128.13,15417.0,128.1,128.55,127.88,128.13,15417.0
2019-03-01 10:30:00,128.22,128.94,127.93,128.49,18666.0,128.22,128.94,127.93,128.49,18666.0
2019-03-01 11:00:00,128.47,128.48,127.68,127.8,17575.0,128.47,128.48,127.68,127.8,17575.0
2019-03-01 11:30:00,127.99,128.06,127.5,127.52,24336.0,127.99,128.06,127.5,127.52,24336.0
2019-03-01 12:00:00,127.48,127.99,127.36,127.91,7430.0,127.48,127.99,127.36,127.91,7430.0
2019-03-01 12:30:00,127.84,127.99,127.55,127.55,40088.0,127.84,127.99,127.55,127.55,40088.0
2019-03-01 13:00:00,127.55,127.65,127.16,127.32,22578.0,127.55,127.65,127.16,127.32,22578.0
2019-03-01 13:30:00,127.29,127.53,127.03,127.03,9947.0,127.29,127.53,127.03,127.03,9947.0
2019-03-01 14:00:00,127.0,127.06,126.91,126.98,5008.0,127.0,127.06,126.91,126.98,5008.0
2019-03-01 14:30:00,126.9,127.04,126.8,126.8,6100.0,126.9,127.04,126.8,126.8,6100.0
2019-03-01 15:00:00,126.84,126.85,126.51,126.81,17552.0,126.84,126.85,126.51,126.81,17552.0
2019-03-01 15:30:00,126.79,127.24,126.63,126.79,74276.0,126.79,127.24,126.63,126.79,74276.0
2019-03-04 09:30:00,127.76,127.98,124.37,125.08,32592.0,127.76,127.98,124.37,125.08,32592.0
2019-03-04 10:00:00,125.27,125.41,124.2,124.45,17595.0,125.27,125.41,124.2,124.45,17595.0
2019-03-04 10:30:00,124.4,124.51,123.12,123.13,10732.0,124.4,124.51,123.12,123.13,10732.0
2019-03-04 11:00:00,123.17,123.21,122.21,122.43,15591.0,123.17,123.21,122.21,122.43,15591.0
2019-03-04 11:30:00,122.43,122.65,121.63,121.64,13026.0,122.43,122.65,121.63,121.64,13026.0
2019-03-04 12:00:00,121.7,121.9,120.79,121.42,14847.0,121.7,121.9,120.79,121.42,14847.0
2019-03-04 12:30:00,121.47,121.47,120.66,120.73,7855.0,121.47,121.47,120.66,120.73,7855.0
2019-03-04 13:00:00,120.73,120.96,120.41,120.81,9590.0,120.73,120.96,120.41,120.81,9590.0
2019-03-04 13:30:00,120.86,121.17,120.69,121.17,12900.0,120.86,121.17,120.69,121.17,12900.0
2019-03-04 14:00:00,121.17,121.19,120.81,121.18,8896.0,121.17,121.19,120.81,121.18,8896.0
2019-03-04 14:30:00,121.14,121.37,120.91,120.96,21154.0,121.14,121.37,120.91,120.96,21154.0
2019-03-04 15:00:00,120.96,120.96,120.67,120.67,21889.0,120.96,120.96,120.67,120.67,21889.0
2019-03-04 15:30:00,120.66,120.99,119.84,120.11,115150.0,120.66,120.99,119.84,120.11,115150.0
2019-03-05 09:30:00,119.82,119.88,117.9,118.13,50272.0,119.82,119.88,117.9,118.13,50272.0
2019-03-05 10:00:00,118.33,119.39,117.12,117.41,142311.0,118.33,119.39,117.12,117.41,142311.0
2019-03-05 10:30:00,117.4,118.05,117.0,117.0,44905.0,117.4,118.05,117.0,117.0,44905.0
2019-03-05 11:00:00,117.09,117.58,116.51,117.11,45723.0,117.09,117.58,116.51,117.11,45723.0
2019-03-05 11:30:00,117.1,117.54,116.9,117.26,44093.0,117.1,117.54,116.9,117.26,44093.0
2019-03-05 12:00:00,117.32,117.32,116.63,116.96,19350.0,117.32,117.32,116.63,116.96,19350.0
2019-03-05 12:30:00,116.95,116.95,116.46,116.64,33616.0,116.95,116.95,116.46,116.64,33616.0
2019-03-05 13:00:00,116.64,116.64,116.05,116.07,20858.0,116.64,116.64,116.05,116.07,20858.0
2019-03-05 13:30:00,115.97,116.18,115.95,116.0,26950.0,115.97,116.18,115.95,116.0,26950.0
2019-03-05 14:00:00,115.95,116.43,115.95,116.14,21905.0,115.95,116.43,115.95,116.14,21905.0
2019-03-05 14:30:00,116.28,116.41,116.08,116.19,15717.0,116.28,116.41,116.08,116.19,15717.0
2019-03-05 15:00:00,116.24,116.27,115.02,115.59,53323.0,116.24,116.27,115.02,115.59,53323.0
2019-03-05 15:30:00,115.54,115.74,115.02,115.41,94287.0,115.54,115.74,115.02,115.41,94287.0
2019-03-06 09:30:00,115.02,116.29,114.23,114.48,29185.0,115.02,116.29,114.23,114.48,29185.0
2019-03-06 10:00:00,114.54,114.64,112.87,113.01,64656.0,114.54,114.64,112.87,113.01,64656.0
2019-03-06 10:30:00,113.07,114.02,112.82,113.52,56331.0,113.07,114.02,112.82,113.52,56331.0
2019-03-06 11:00:00,113.47,114.05,113.39,113.85,10966.0,113.47,114.05,113.39,113.85,10966.0
2019-03-06 11:30:00,113.9,114.0,113.11,113.37,16305.0,113.9,114.0,113.11,113.37,16305.0
2019-03-06 12:00:00,113.41,113.42,112.77,112.99,32381.0,113.41,113.42,112.77,112.99,32381.0
2019-03-06 12:30:00,113.01,113.08,112.59,112.6,19899.0,113.01,113.08,112.59,112.6,19899.0
2019-03-06 13:00:00,112.58,112.61,111.74,111.85,25333.0,112.58,112.61,111.74,111.85,25333.0
2019-03-06 13:30:00,111.88,112.68,111.88,112.6,16964.0,111.88,112.68,111.88,112.6,16964.0
2019-03-06 14:00:00,112.62,112.62,112.17,112.27,12147.0,112.62,112.62,112.17,112.27,12147.0
2019-03-06 14:30:00,112.37,112.38,112.11,112.18,11128.0,112.37,112.38,112.11,112.18,11128.0
2019-03-06 15:00:00,112.17,112.22,111.71,111.78,23478.0,112.17,112.22,111.71,111.78,23478.0
2019-03-06 15:30:00,111.87,112.06,111.01,111.2,105882.0,111.87,112.06,111.01,111.2,105882.0
2019-03-07 09:30:00,110.98,110.98,109.39,110.4,75211.0,110.98,110.98,109.39,110.4,75211.0
2019-03-07 10:00:00,110.29,111.7,110.27,111.69,11411.0,110.29,111.7,110.27,111.69,11411.0
2019-03-07 10:30:00,111.69,111.79,111.25,111.33,21090.0,111.69,111.79,111.25,111.33,21090.0
2019-03-07 11:00:00,111.22,111.4,110.84,111.07,96284.0,111.22,111.4,110.84,111.07,96284.0
2019-03-07 11:30:00,111.09,111.76,111.09,111.42,37142.0,111.09,111.76,111.09,111.42,37142.0
2019-03-07 12:00:00,111.5,111.9,111.34,111.36,9329.0,111.5,111.9,111.34,111.36,9329.0
2019-03-07 12:30:00,111.42,111.79,111.17,111.79,5432.0,111.42,111.79,111.17,111.79,5432.0
2019-03-07 13:00:00,111.66,111.79,111.16,111.2,10203.0,111.66,111.79,111.16,111.2,10203.0
2019-03-07 13:30:00,111.2,111.28,110.63,110.63,8765.0,111.2,111.28,110.63,110.63,8765.0
2019-03-07 14:00:00,110.7,111.16,110.62,111.0,8938.0,110.7,111.16,110.62,111.0,8938.0
2019-03-07 14:30:00,111.0,111.0,110.55,110.58,14708.0,111.0,111.0,110.55,110.58,14708.0
2019-03-07 15:00:00,110.55,111.14,110.49,110.81,8717.0,110.55,111.14,110.49,110.81,8717.0
2019-03-07 15:30:00,110.9,111.09,110.59,111.03,45492.0,110.9,111.09,110.59,111.03,45492.0
2019-03-08 09:30:00,110.72,111.34,110.09,111.26,16849.0,110.72,111.34,110.09,111.26,16849.0
2019-03-08 10:00:00,111.26,111.26,110.71,110.79,20627.0,111.26,111.26,110.71,110.79,20627.0
2019-03-08 10:30:00,110.76,110.87,109.99,110.16,8800.0,110.76,110.87,109.99,110.16,8800.0
2019-03-08 11:00:00,109.99,110.53,109.63,110.38,12917.0,109.99,110.53,109.63,110.38,12917.0
2019-03-08 11:30:00,110.3,110.43,109.93,110.02,17043.0,110.3,110.43,109.93,110.02,17043.0
2019-03-08 12:00:00,110.07,110.14,109.86,109.98,6715.0,110.07,110.14,109.86,109.98,6715.0
2019-03-08 12:30:00,109.95,109.99,109.62,109.81,10439.0,109.95,109.99,109.62,109.81,10439.0
2019-03-08 13:00:00,109.89,110.02,109.72,109.88,12043.0,109.89,110.02,109.72,109.88,12043.0
2019-03-08 13:30:00,109.88,109.96,109.68,109.88,13135.0,109.88,109.96,109.68,109.88,13135.0
2019-03-08 14:00:00,109.97,110.25,109.85,110.2,18006.0,109.97,110.25,109.85,110.2,18006.0
2019-03-08 14:30:00,110.25,110.79,110.25,110.48,5900.0,110.25,110.79,110.25,110.48,5900.0
2019-03-08 15:00:00,110.44,110.55,110.06,110.2,7962.0,110.44,110.55,110.06,110.2,7962.0
2019-03-08 15:30:00,110.09,110.78,109.97,110.58,48636.0,110.09,110.78,109.97,110.58,48636.0
2019-03-11 09:30:00,110.69,111.68,110.44,111.49,19676.0,110.69,111.68,110.44,111.49,19676.0
2019-03-11 10:00:00,111.49,112.59,111.49,112.07,70085.0,111.49,112.59,111.49,112.07,70085.0
2019-03-11 10:30:00,112.07,112.15,111.59,111.8,18004.0,112.07,112.15,111.59,111.8,18004.0
2019-03-11 11:00:00,111.87,112.09,111.83,112.06,13428.0,111.87,112.09,111.83,112.06,13428.0
2019-03-11 11:30:00,112.05,112.1,111.48,112.01,24878.0,112.05,112.1,111.48,112.01,24878.0
2019-03-11 12:00:00,112.01,112.16,111.81,111.84,22387.0,112.01,112.16,111.81,111.84,22387.0
2019-03-11 12:30:00,111.86,111.94,111.67,111.88,3920.0,111.86,111.94,111.67,111.88,3920.0
2019-03-11 13:00:00,111.93,112.4,111.8,112.23,25339.0,111.93,112.4,111.8,112.23,25339.0
2019-03-11 13:30:00,112.28,112.33,111.55,111.59,16877.0,112.28,112.33,111.55,111.59,16877.0
2019-03-11 14:00:00,111.6,111.71,111.39,111.66,7935.0,111.6,111.71,111.39,111.66,7935.0
2019-03-11 14:30:00,111.69,111.75,111.55,111.75,7800.0,111.69,111.75,111.55,111.75,7800.0
2019-03-11 15:00:00,111.79,111.94,111.52,111.66,16074.0,111.79,111.94,111.52,111.66,16074.0
2019-03-11 15:30:00,111.68,112.01,111.67,111.78,44353.0,111.68,112.01,111.67,111.78,44353.0
2019-03-12 09:30:00,112.51,112.78,111.98,112.19,34801.0,112.51,112.78,111.98,112.19,34801.0
2019-03-12 10:00:00,112.27,112.27,111.72,112.01,10629.0,112.27,112.27,111.72,112.01,10629.0
2019-03-12 10:30:00,112.03,112.18,111.19,111.29,63006.0,112.03,112.18,111.19,111.29,63006.0
2019-03-12 11:00:00,111.29,111.6,111.06,111.21,89010.0,111.29,111.6,111.06,111.21,89010.0
2019-03-12 11:30:00,111.25,111.37,110.78,111.16,21609.0,111.25,111.37,110.78,111.16,21609.0
2019-03-12 12:00:00,111.1,111.31,110.7,111.31,31054.0,111.1,111.31,110.7,111.31,31054.0
2019-03-12 12:30:00,111.46,111.6,111.22,111.23,20085.0,111.46,111.6,111.22,111.23,20085.0
2019-03-12 13:00:00,111.26,112.21,111.13,112.12,32646.0,111.26,112.21,111.13,112.12,32646.0
2019-03-12 13:30:00,112.16,112.16,111.76,111.87,9743.0,112.16,112.16,111.76,111.87,9743.0
2019-03-12 14:00:00,111.87,112.04,111.64,111.83,7375.0,111.87,112.04,111.64,111.83,7375.0
2019-03-12 14:30:00,111.85,111.9,111.56,111.59,8901.0,111.85,111.9,111.56,111.59,8901.0
2019-03-12 15:00:00,111.56,111.61,111.09,111.18,15615.0,111.56,111.61,111.09,111.18,15615.0
2019-03-12 15:30:00,111.2,111.48,111.0,111.34,80634.0,111.2,111.48,111.0,111.34,80634.0
2019-03-13 09:30:00,111.77,112.28,111.17,112.15,20304.0,111.77,112.28,111.17,112.15,20304.0
2019-03-13 10:00:00,112.09,114.0,111.98,113.81,100486.0,112.09,114.0,111.98,113.81,100486.0
2019-03-13 10:30:00,113.84,114.31,113.43,114.31,47800.0,113.84,114.31,113.43,114.31,47800.0
2019-03-13 11:00:00,114.35,114.54,113.9,114.42,15346.0,114.35,114.54,113.9,114.42,15346.0
2019-03-13 11:30:00,114.37,114.7,114.35,114.63,8237.0,114.37,114.7,114.35,114.63,8237.0
2019-03-13 12:00:00,114.57,114.84,114.54,114.78,15983.0,114.57,114.84,114.54,114.78,15983.0
2019-03-13 12:30:00,114.74,115.43,114.74,115.38,34435.0,114.74,115.43,114.74,115.38,34435.0
2019-03-13 13:00:00,115.37,115.86,114.99,115.17,17755.0,115.37,115.86,114.99,115.17,17755.0
2019-03-13 13:30:00,115.19,115.56,115.18,115.42,5561.0,115.19,115.56,115.18,115.42,5561.0
2019-03-13 14:00:00,115.33,115.62,115.32,115.48,13841.0,115.33,115.62,115.32,115.48,13841.0
2019-03-13 14:30:00,115.48,115.61,115.23,115.47,18007.0,115.48,115.61,115.23,115.47,18007.0
2019-03-13 15:00:00,115.5,118.09,115.4,116.26,64342.0,115.5,118.09,115.4,116.26,64342.0
2019-03-13 15:30:00,116.23,116.35,115.14,115.71,123079.0,116.23,116.35,115.14,115.71,123079.0
2019-03-14 09:30:00,115.42,115.97,114.59,115.87,6930.0,115.42,115.97,114.59,115.87,6930.0
2019-03-14 10:00:00,115.83,116.0,114.72,115.04,12837.0,115.83,116.0,114.72,115.04,12837.0
2019-03-14 10:30:00,115.15,115.51,114.92,115.12,8972.0,115.15,115.51,114.92,115.12,8972.0
2019-03-14 11:00:00,115.06,115.24,114.9,115.02,5911.0,115.06,115.24,114.9,115.02,5911.0
2019-03-14 11:30:00,115.03,115.79,114.93,115.76,5956.0,115.03,115.79,114.93,115.76,5956.0
2019-03-14 12:00:00,115.76,115.92,115.62,115.87,12538.0,115.76,115.92,115.62,115.87,12538.0
2019-03-14 12:30:00,115.91,116.1,115.85,116.03,6507.0,115.91,116.1,115.85,116.03,6507.0
2019-03-14 13:00:00,115.98,116.1,115.85,116.02,6100.0,115.98,116.1,115.85,116.02,6100.0
2019-03-14 13:30:00,116.08,116.18,115.94,115.97,10797.0,116.08,116.18,115.94,115.97,10797.0
2019-03-14 14:00:00,115.91,116.15,115.89,116.09,10008.0,115.91,116.15,115.89,116.09,10008.0
2019-03-14 14:30:00,116.12,116.28,116.01,116.19,14174.0,116.12,116.28,116.01,116.19,14174.0
2019-03-14 15:00:00,116.19,116.42,116.14,116.39,12127.0,116.19,116.42,116.14,116.39,12127.0
2019-03-14 15:30:00,116.32,117.27,116.32,117.01,53567.0,116.32,117.27,116.32,117.01,53567.0
2019-03-15 09:30:00,117.12,118.32,117.05,118.32,49119.0,117.12,118.32,117.05,118.32,49119.0
2019-03-15 10:00:00,118.15,118.25,117.39,117.48,8585.0,118.15,118.25,117.39,117.48,8585.0
2019-03-15 10:30:00,117.5,118.0,117.24,117.9,9563.0,117.5,118.0,117.24,117.9,9563.0
2019-03-15 11:00:00,117.92,117.96,116.78,116.92,7662.0,117.92,117.96,116.78,116.92,7662.0
2019-03-15 11:30:00,116.92,117.28,116.67,117.1,4900.0,116.92,117.28,116.67,117.1,4900.0
2019-03-15 12:00:00,117.08,117.62,117.08,117.37,30932.0,117.08,117.62,117.08,117.37,30932.0
2019-03-15 12:30:00,117.47,118.33,117.47,118.33,9534.0,117.47,118.33,117.47,118.33,9534.0
2019-03-15 13:00:00,118.27,118.27,118.02,118.14,6378.0,118.27,118.27,118.02,118.14,6378.0
2019-03-15 13:30:00,118.11,118.33,117.94,118.0,7458.0,118.11,118.33,117.94,118.0,7458.0
2019-03-15 14:00:00,118.02,118.02,117.12,117.63,10231.0,118.02,118.02,117.12,117.63,10231.0
2019-03-15 14:30:00,117.55,118.03,117.45,117.78,10168.0,117.55,118.03,117.45,117.78,10168.0
2019-03-15 15:00:00,117.84,118.03,117.76,117.89,9907.0,117.84,118.03,117.76,117.89,9907.0
2019-03-15 15:30:00,117.84,117.98,117.36,117.78,72583.0,117.84,117.98,117.36,117.78,72583.0
2019-03-18 09:30:00,117.76,118.64,116.36,118.55,19469.0,117.76,118.64,116.36,118.55,19469.0
2019-03-18 10:00:00,118.58,118.8,118.29,118.8,7304.0,118.58,118.8,118.29,118.8,7304.0
2019-03-18 10:30:00,118.83,119.27,118.65,119.12,5212.0,118.83,119.27,118.65,119.12,5212.0
2019-03-18 11:00:00,119.2,119.23,118.16,118.56,21266.0,119.2,119.23,118.16,118.56,21266.0
2019-03-18 11:30:00,118.51,118.59,118.18,118.26,19009.0,118.51,118.59,118.18,118.26,19009.0
2019-03-18 12:00:00,118.35,118.4,118.08,118.17,9226.0,118.35,118.4,118.08,118.17,9226.0
2019-03-18 12:30:00,118.16,118.43,118.11,118.42,4600.0,118.16,118.43,118.11,118.42,4600.0
2019-03-18 13:00:00,118.41,118.56,118.35,118.46,7673.0,118.41,118.56,118.35,118.46,7673.0
2019-03-18 13:30:00,118.41,118.71,118.3,118.51,4800.0,118.41,118.71,118.3,118.51,4800.0
2019-03-18 14:00:00,118.46,118.69,118.35,118.52,5419.0,118.46,118.69,118.35,118.52,5419.0
2019-03-18 14:30:00,118.47,118.66,118.35,118.62,7536.0,118.47,118.66,118.35,118.62,7536.0
2019-03-18 15:00:00,118.58,118.61,118.22,118.31,7000.0,118.58,118.61,118.22,118.31,7000.0
2019-03-18 15:30:00,118.28,118.88,118.28,118.77,32449.0,118.28,118.88,118.28,118.77,32449.0
2019-03-19 09:30:00,119.3,120.54,119.13,120.08,19656.0,119.3,120.54,119.13,120.08,19656.0
2019-03-19 10:00:00,119.89,120.11,119.01,119.14,12882.0,119.89,120.11,119.01,119.14,12882.0
2019-03-19 10:30:00,119.0,119.23,118.68,118.68,6700.0,119.0,119.23,118.68,118.68,6700.0
2019-03-19 11:00:00,118.81,119.27,118.81,119.26,8300.0,118.81,119.27,118.81,119.26,8300.0
2019-03-19 11:30:00,119.14,119.59,118.94,119.57,5100.0,119.14,119.59,118.94,119.57,5100.0
2019-03-19 12:00:00,119.56,119.78,119.47,119.59,6966.0,119.56,119.78,119.47,119.59,6966.0
2019-03-19 12:30:00,119.67,119.81,119.07,119.42,6000.0,119.67,119.81,119.07,119.42,6000.0
2019-03-19 13:00:00,119.46,119.68,119.18,119.58,9311.0,119.46,119.68,119.18,119.58,9311.0
2019-03-19 13:30:00,119.58,119.8,119.0,119.12,11900.0,119.58,119.8,119.0,119.12,11900.0
2019-03-19 14:00:00,119.08,119.08,118.54,118.78,5109.0,119.08,119.08,118.54,118.78,5109.0
2019-03-19 14:30:00,118.87,118.95,118.48,118.71,7431.0,118.87,118.95,118.48,118.71,7431.0
2019-03-19 15:00:00,118.74,118.99,118.21,118.36,8766.0,118.74,118.99,118.21,118.36,8766.0
2019-03-19 15:30:00,118.31,118.78,118.25,118.66,31912.0,118.31,118.78,118.25,118.66,31912.0
2019-03-20 09:30:00,118.86,119.75,118.49,119.59,11961.0,118.86,119.75,118.49,119.59,11961.0
2019-03-20 10:00:00,119.7,119.73,119.37,119.58,19254.0,119.7,119.73,119.37,119.58,19254.0
2019-03-20 10:30:00,119.72,119.95,119.61,119.95,13157.0,119.72,119.95,119.61,119.95,13157.0
2019-03-20 11:00:00,120.05,120.24,119.55,119.58,16620.0,120.05,120.24,119.55,119.58,16620.0
2019-03-20 11:30:00,119.83,119.96,119.57,119.95,21288.0,119.83,119.96,119.57,119.95,21288.0
2019-03-20 12:00:00,119.93,120.28,119.79,120.28,10937.0,119.93,120.28,119.79,120.28,10937.0
2019-03-20 12:30:00,120.15,120.15,119.74,120.08,13973.0,120.15,120.15,119.74,120.08,13973.0
2019-03-20 13:00:00,120.08,120.43,120.03,120.38,10414.0,120.08,120.43,120.03,120.38,10414.0
2019-03-20 13:30:00,120.37,120.9,120.27,120.9,11231.0,120.37,120.9,120.27,120.9,11231.0
2019-03-20 14:00:00,120.92,121.64,120.87,121.64,23518.0,120.92,121.64,120.87,121.64,23518.0
2019-03-20 14:30:00,121.69,122.68,121.68,121.93,30713.0,121.69,122.68,121.68,121.93,30713.0
2019-03-20 15:00:00,121.97,122.28,121.62,121.66,32530.0,121.97,122.28,121.62,121.66,32530.0
2019-03-20 15:30:00,121.62,121.62,120.99,121.13,64766.0,121.62,121.62,120.99,121.13,64766.0
2019-03-21 09:30:00,120.84,121.44,119.18,120.47,33695.0,120.84,121.44,119.18,120.47,33695.0
2019-03-21 10:00:00,120.26,121.9,120.25,120.93,32075.0,120.26,121.9,120.25,120.93,32075.0
2019-03-21 10:30:00,120.83,121.56,120.1,121.56,77309.0,120.83,121.56,120.1,121.56,77309.0
2019-03-21 11:00:00,121.8,122.83,121.8,122.64,17202.0,121.8,122.83,121.8,122.64,17202.0
2019-03-21 11:30:00,122.65,123.69,122.64,123.43,13210.0,122.65,123.69,122.64,123.43,13210.0
2019-03-21 12:00:00,123.43,123.55,123.09,123.54,10633.0,123.43,123.55,123.09,123.54,10633.0
2019-03-21 12:30:00,123.48,123.48,122.8,122.99,16975.0,123.48,123.48,122.8,122.99,16975.0
2019-03-21 13:00:00,122.84,123.24,122.84,123.19,5579.0,122.84,123.24,122.84,123.19,5579.0
2019-03-21 13:30:00,123.25,123.49,122.99,123.26,7690.0,123.25,123.49,122.99,123.26,7690.0
2019-03-21 14:00:00,123.29,123.47,122.49,122.68,15082.0,123.29,123.47,122.49,122.68,15082.0
2019-03-21 14:30:00,122.76,123.17,122.59,122.59,12800.0,122.76,123.17,122.59,122.59,12800.0
2019-03-21 15:00:00,122.62,123.03,122.58,122.95,10954.0,122.62,123.03,122.58,122.95,10954.0
2019-03-21 15:30:00,122.96,123.17,122.74,122.98,58193.0,122.96,123.17,122.74,122.98,58193.0
2019-03-22 09:30:00,122.61,123.88,122.41,122.41,16852.0,122.61,123.88,122.41,122.41,16852.0
2019-03-22 10:00:00,122.4,122.9,121.79,122.28,9718.0,122.4,122.9,121.79,122.28,9718.0
2019-03-22 10:30:00,122.38,122.77,121.85,121.87,7600.0,122.38,122.77,121.85,121.87,7600.0
2019-03-22 11:00:00,121.89,122.04,121.33,121.75,11000.0,121.89,122.04,121.33,121.75,11000.0
2019-03-22 11:30:00,121.79,122.24,121.65,121.85,12224.0,121.79,122.24,121.65,121.85,12224.0
2019-03-22 12:00:00,121.86,122.39,121.55,121.58,8948.0,121.86,122.39,121.55,121.58,8948.0
2019-03-22 12:30:00,121.57,121.77,121.27,121.62,7873.0,121.57,121.77,121.27,121.62,7873.0
2019-03-22 13:00:00,121.64,121.84,121.41,121.41,4712.0,121.64,121.84,121.41,121.41,4712.0
2019-03-22 13:30:00,121.5,121.61,121.3,121.31,6923.0,121.5,121.61,121.3,121.31,6923.0
2019-03-22 14:00:00,121.28,122.18,121.27,122.09,8000.0,121.28,122.18,121.27,122.09,8000.0
2019-03-22 14:30:00,122.08,122.18,121.91,122.13,6896.0,122.08,122.18,121.91,122.13,6896.0
2019-03-22 15:00:00,122.13,122.18,121.61,121.61,9100.0,122.13,122.18,121.61,121.61,9100.0
2019-03-22 15:30:00,121.55,121.61,120.68,120.79,55005.0,121.55,121.61,120.68,120.79,55005.0
2019-03-25 09:30:00,120.9,122.17,120.45,120.45,12530.0,120.9,122.17,120.45,120.45,12530.0
2019-03-25 10:00:00,120.54,120.66,119.78,120.66,17973.0,120.54,120.66,119.78,120.66,17973.0
2019-03-25 10:30:00,120.68,120.89,119.72,120.77,20039.0,120.68,120.89,119.72,120.77,20039.0
2019-03-25 11:00:00,120.66,121.58,120.42,121.5,9900.0,120.66,121.58,120.42,121.5,9900.0
2019-03-25 11:30:00,121.53,121.54,120.74,120.97,18200.0,121.53,121.54,120.74,120.97,18200.0
2019-03-25 12:00:00,120.88,121.05,120.48,120.55,6600.0,120.88,121.05,120.48,120.55,6600.0
2019-03-25 12:30:00,120.58,120.64,119.99,120.16,16829.0,120.58,120.64,119.99,120.16,16829.0
2019-03-25 13:00:00,120.15,120.39,120.05,120.22,12483.0,120.15,120.39,120.05,120.22,12483.0
2019-03-25 13:30:00,120.19,120.43,119.96,120.07,4525.0,120.19,120.43,119.96,120.07,4525.0
2019-03-25 14:00:00,119.98,120.07,119.19,119.19,6800.0,119.98,120.07,119.19,119.19,6800.0
2019-03-25 14:30:00,119.27,120.29,119.27,120.22,10986.0,119.27,120.29,119.27,120.22,10986.0
2019-03-25 15:00:00,120.26,120.52,120.08,120.44,5607.0,120.26,120.52,120.08,120.44,5607.0
2019-03-25 15:30:00,120.44,120.56,119.88,120.18,20668.0,120.44,120.56,119.88,120.18,20668.0
2019-03-26 09:30:00,118.83,121.54,118.83,120.52,25171.0,118.83,121.54,118.83,120.52,25171.0
2019-03-26 10:00:00,120.45,120.49,120.01,120.25,23281.0,120.45,120.49,120.01,120.25,23281.0
2019-03-26 10:30:00,120.33,120.49,119.6,120.16,6118.0,120.33,120.49,119.6,120.16,6118.0
2019-03-26 11:00:00,120.29,120.31,119.52,119.59,6900.0,120.29,120.31,119.52,119.59,6900.0
2019-03-26 11:30:00,119.62,119.62,118.4,118.41,11505.0,119.62,119.62,118.4,118.41,11505.0
2019-03-26 12:00:00,118.53,118.75,118.17,118.45,9523.0,118.53,118.75,118.17,118.45,9523.0
2019-03-26 12:30:00,118.45,118.45,117.28,117.28,10579.0,118.45,118.45,117.28,117.28,10579.0
2019-03-26 13:00:00,117.47,117.9,117.27,117.4,9170.0,117.47,117.9,117.27,117.4,9170.0
2019-03-26 13:30:00,117.42,117.43,116.96,117.01,4855.0,117.42,117.43,116.96,117.01,4855.0
2019-03-26 14:00:00,117.05,117.65,116.98,117.22,10600.0,117.05,117.65,116.98,117.22,10600.0
2019-03-26 14:30:00,117.3,117.77,117.03,117.73,7600.0,117.3,117.77,117.03,117.73,7600.0
2019-03-26 15:00:00,117.64,117.65,117.17,117.34,15641.0,117.64,117.65,117.17,117.34,15641.0
2019-03-26 15:30:00,117.28,118.16,116.95,118.14,53527.0,117.28,118.16,116.95,118.14,53527.0
2019-03-27 09:30:00,118.16,118.92,117.22,117.22,26712.0,118.16,118.92,117.22,117.22,26712.0
2019-03-27 10:00:00,117.24,117.68,116.7,117.62,11700.0,117.24,117.68,116.7,117.62,11700.0
2019-03-27 10:30:00,117.69,117.81,117.25,117.58,5250.0,117.69,117.81,117.25,117.58,5250.0
2019-03-27 11:00:00,117.67,117.81,117.16,117.16,9539.0,117.67,117.81,117.16,117.16,9539.0
2019-03-27 11:30:00,117.23,117.24,116.6,116.82,6500.0,117.23,117.24,116.6,116.82,6500.0
2019-03-27 12:00:00,116.75,117.23,116.63,116.96,4800.0,116.75,117.23,116.63,116.96,4800.0
2019-03-27 12:30:00,117.15,117.5,117.15,117.3,8514.0,117.15,117.5,117.15,117.3,8514.0
2019-03-27 13:00:00,117.29,118.0,117.25,117.64,9945.0,117.29,118.0,117.25,117.64,9945.0
2019-03-27 13:30:00,117.62,117.91,117.51,117.8,5200.0,117.62,117.91,117.51,117.8,5200.0
2019-03-27 14:00:00,117.73,117.85,117.45,117.67,11200.0,117.73,117.85,117.45,117.67,11200.0
2019-03-27 14:30:00,117.64,117.64,116.86,116.94,18104.0,117.64,117.64,116.86,116.94,18104.0
2019-03-27 15:00:00,117.04,117.04,116.71,116.79,11699.0,117.04,117.04,116.71,116.79,11699.0
2019-03-27 15:30:00,116.8,116.96,116.29,116.53,73537.0,116.8,116.96,116.29,116.53,73537.0
2019-03-28 09:30:00,116.81,118.65,116.36,117.32,7435.0,116.81,118.65,116.36,117.32,7435.0
2019-03-28 10:00:00,117.57,117.72,117.38,117.38,4600.0,117.57,117.72,117.38,117.38,4600.0
2019-03-28 10:30:00,117.4,117.44,117.08,117.12,4636.0,117.4,117.44,117.08,117.12,4636.0
2019-03-28 11:00:00,117.18,117.32,116.37,116.37,6800.0,117.18,117.32,116.37,116.37,6800.0
2019-03-28 11:30:00,116.51,116.98,116.48,116.98,6800.0,116.51,116.98,116.48,116.98,6800.0
2019-03-28 12:00:00,116.99,117.06,116.76,116.94,4100.0,116.99,117.06,116.76,116.94,4100.0
2019-03-28 12:30:00,116.88,117.29,116.88,117.28,3400.0,116.88,117.29,116.88,117.28,3400.0
2019-03-28 13:00:00,117.33,117.49,117.32,117.36,6446.0,117.33,117.49,117.32,117.36,6446.0
2019-03-28 13:30:00,117.29,117.45,117.16,117.4,5100.0,117.29,117.45,117.16,117.4,5100.0
2019-03-28 14:00:00,117.41,117.51,117.31,117.34,6500.0,117.41,117.51,117.31,117.34,6500.0
2019-03-28 14:30:00,117.34,117.35,116.9,117.02,8108.0,117.34,117.35,116.9,117.02,8108.0
2019-03-28 15:00:00,116.97,117.35,116.91,116.91,7711.0,116.97,117.35,116.91,116.91,7711.0
2019-03-28 15:30:00,116.94,117.47,116.75,117.11,55134.0,116.94,117.47,116.75,117.11,55134.0
2019-03-29 09:30:00,118.25,118.48,117.06,118.22,21055.0,118.25,118.48,117.06,118.22,21055.0
2019-03-29 10:00:00,118.17,118.86,118.1,118.86,7869.0,118.17,118.86,118.1,118.86,7869.0
2019-03-29 10:30:00,118.61,118.76,117.9,118.0,16406.0,118.61,118.76,117.9,118.0,16406.0
2019-03-29 11:00:00,118.0,118.0,117.47,117.67,15000.0,118.0,118.0,117.47,117.67,15000.0
2019-03-29 11:30:00,117.72,117.82,117.24,117.31,11900.0,117.72,117.82,117.24,117.31,11900.0
2019-03-29 12:00:00,117.33,117.95,117.21,117.92,7806.0,117.33,117.95,117.21,117.92,7806.0
2019-03-29 12:30:00,117.79,118.06,117.66,117.99,7400.0,117.79,118.06,117.66,117.99,7400.0
2019-03-29 13:00:00,117.93,117.93,117.48,117.55,8310.0,117.93,117.93,117.48,117.55,8310.0
2019-03-29 13:30:00,117.62,117.63,117.37,117.39,7917.0,117.62,117.63,117.37,117.39,7917.0
2019-03-29 14:00:00,117.43,117.61,117.42,117.61,7900.0,117.43,117.61,117.42,117.61,7900.0
2019-03-29 14:30:00,117.62,117.63,117.23,117.34,13767.0,117.62,117.63,117.23,117.34,13767.0
2019-03-29 15:00:00,117.29,117.37,116.88,116.88,28649.0,117.29,117.37,116.88,116.88,28649.0
2019-03-29 15:30:00,116.95,117.41,116.84,117.35,138310.0,116.95,117.41,116.84,117.35,138310.0
2019-04-01 09:30:00,118.54,118.69,117.27,117.75,21224.0,118.54,118.69,117.27,117.75,21224.0
2019-04-01 10:00:00,117.73,118.4,117.73,118.06,25364.0,117.73,118.4,117.73,118.06,25364.0
2019-04-01 10:30:00,118.05,118.05,117.66,117.66,10969.0,118.05,118.05,117.66,117.66,10969.0
2019-04-01 11:00:00,117.7,118.02,117.48,117.57,11100.0,117.7,118.02,117.48,117.57,11100.0
2019-04-01 11:30:00,117.6,117.76,117.22,117.76,5813.0,117.6,117.76,117.22,117.76,5813.0
2019-04-01 12:00:00,117.76,118.0,117.61,117.73,6009.0,117.76,118.0,117.61,117.73,6009.0
2019-04-01 12:30:00,117.75,117.88,117.59,117.88,6557.0,117.75,117.88,117.59,117.88,6557.0
2019-04-01 13:00:00,117.88,117.88,117.62,117.75,3701.0,117.88,117.88,117.62,117.75,3701.0
2019-04-01 13:30:00,117.75,117.81,117.6,117.72,9100.0,117.75,117.81,117.6,117.72,9100.0
2019-04-01 14:00:00,117.76,118.09,117.75,117.93,14417.0,117.76,118.09,117.75,117.93,14417.0
2019-04-01 14:30:00,117.99,118.09,117.9,117.9,9227.0,117.99,118.09,117.9,117.9,9227.0
2019-04-01 15:00:00,117.87,118.04,117.85,118.0,10804.0,117.87,118.04,117.85,118.0,10804.0
2019-04-01 15:30:00,117.98,118.05,117.78,117.85,38197.0,117.98,118.05,117.78,117.85,38197.0
2019-04-02 09:30:00,118.15,118.74,117.62,117.88,20487.0,118.15,118.74,117.62,117.88,20487.0
2019-04-02 10:00:00,117.98,118.12,117.78,117.92,13900.0,117.98,118.12,117.78,117.92,13900.0
2019-04-02 10:30:00,118.02,118.15,117.53,117.73,14295.0,118.02,118.15,117.53,117.73,14295.0
2019-04-02 11:00:00,117.76,117.8,117.29,117.5,10400.0,117.76,117.8,117.29,117.5,10400.0
2019-04-02 11:30:00,117.55,117.75,117.49,117.65,13764.0,117.55,117.75,117.49,117.65,13764.0
2019-04-02 12:00:00,117.69,117.9,117.22,117.22,11703.0,117.69,117.9,117.22,117.22,11703.0
2019-04-02 12:30:00,117.2,117.29,117.04,117.12,5590.0,117.2,117.29,117.04,117.12,5590.0
2019-04-02 13:00:00,117.08,117.39,116.88,117.36,6200.0,117.08,117.39,116.88,117.36,6200.0
2019-04-02 13:30:00,117.38,117.4,117.0,117.0,18937.0,117.38,117.4,117.0,117.0,18937.0
2019-04-02 14:00:00,116.96,116.97,116.75,116.87,4500.0,116.96,116.97,116.75,116.87,4500.0
2019-04-02 14:30:00,116.82,117.02,116.75,116.92,7496.0,116.82,117.02,116.75,116.92,7496.0
2019-04-02 15:00:00,117.04,117.12,116.94,116.98,5786.0,117.04,117.12,116.94,116.98,5786.0
2019-04-02 15:30:00,116.96,117.04,116.75,116.82,37729.0,116.96,117.04,116.75,116.82,37729.0
2019-04-03 09:30:00,117.42,117.42,116.47,117.09,12324.0,117.42,117.42,116.47,117.09,12324.0
2019-04-03 10:00:00,116.9,117.29,116.31,116.69,11800.0,116.9,117.29,116.31,116.69,11800.0
2019-04-03 10:30:00,116.63,117.16,116.63,117.11,13766.0,116.63,117.16,116.63,117.11,13766.0
2019-04-03 11:00:00,117.11,117.49,117.03,117.09,22355.0,117.11,117.49,117.03,117.09,22355.0
2019-04-03 11:30:00,117.09,117.23,116.92,117.02,13187.0,117.09,117.23,116.92,117.02,13187.0
2019-04-03 12:00:00,117.02,117.29,116.9,117.2,14469.0,117.02,117.29,116.9,117.2,14469.0
2019-04-03 12:30:00,117.25,117.6,117.1,117.16,30672.0,117.25,117.6,117.1,117.16,30672.0
2019-04-03 13:00:00,117.19,117.5,117.12,117.3,19466.0,117.19,117.5,117.12,117.3,19466.0
2019-04-03 13:30:00,117.3,117.31,116.88,116.88,10574.0,117.3,117.31,116.88,116.88,10574.0
2019-04-03 14:00:00,116.85,117.16,116.75,117.12,6813.0,116.85,117.16,116.75,117.12,6813.0
2019-04-03 14:30:00,117.08,117.19,116.82,117.17,13628.0,117.08,117.19,116.82,117.17,13628.0
2019-04-03 15:00:00,117.09,117.16,116.79,117.01,18872.0,117.09,117.16,116.79,117.01,18872.0
2019-04-03 15:30:00,117.01,117.42,117.0,117.38,85850.0,117.01,117.42,117.0,117.38,85850.0
2019-04-04 09:30:00,117.62,117.98,116.73,117.95,12488.0,117.62,117.98,116.73,117.95,12488.0
2019-04-04 10:00:00,117.9,118.15,117.73,117.73,12925.0,117.9,118.15,117.73,117.73,12925.0
2019-04-04 10:30:00,117.71,118.0,117.37,117.87,13701.0,117.71,118.0,117.37,117.87,13701.0
2019-04-04 11:00:00,117.91,118.1,117.67,117.93,14645.0,117.91,118.1,117.67,117.93,14645.0
2019-04-04 11:30:00,117.94,118.14,117.81,117.96,11873.0,117.94,118.14,117.81,117.96,11873.0
2019-04-04 12:00:00,117.92,118.11,117.82,117.89,11300.0,117.92,118.11,117.82,117.89,11300.0
2019-04-04 12:30:00,117.94,118.11,117.86,118.03,16993.0,117.94,118.11,117.86,118.03,16993.0
2019-04-04 13:00:00,118.03,118.08,117.82,117.88,7439.0,118.03,118.08,117.82,117.88,7439.0
2019-04-04 13:30:00,117.96,118.12,117.84,117.84,12700.0,117.96,118.12,117.84,117.84,12700.0
2019-04-04 14:00:00,117.87,118.14,117.82,118.09,5300.0,117.87,118.14,117.82,118.09,5300.0
2019-04-04 14:30:00,118.02,118.25,117.95,118.14,16490.0,118.02,118.25,117.95,118.14,16490.0
2019-04-04 15:00:00,118.14,118.53,118.08,118.36,29458.0,118.14,118.53,118.08,118.36,29458.0
2019-04-04 15:30:00,118.36,118.6,118.1,118.47,50369.0,118.36,118.6,118.1,118.47,50369.0
2019-04-05 09:30:00,118.9,119.45,118.34,119.34,18486.0,118.9,119.45,118.34,119.34,18486.0
2019-04-05 10:00:00,119.3,120.16,119.3,120.12,21554.0,119.3,120.16,119.3,120.12,21554.0
2019-04-05 10:30:00,120.1,120.35,119.93,120.06,11398.0,120.1,120.35,119.93,120.06,11398.0
2019-04-05 11:00:00,120.04,120.48,120.04,120.33,9714.0,120.04,120.48,120.04,120.33,9714.0
2019-04-05 11:30:00,120.29,120.7,120.19,120.63,5900.0,120.29,120.7,120.19,120.63,5900.0
2019-04-05 12:00:00,120.64,120.71,120.47,120.51,7200.0,120.64,120.71,120.47,120.51,7200.0
2019-04-05 12:30:00,120.58,120.75,120.48,120.58,10400.0,120.58,120.75,120.48,120.58,10400.0
2019-04-05 13:00:00,120.66,121.03,120.54,121.03,21720.0,120.66,121.03,120.54,121.03,21720.0
2019-04-05 13:30:00,120.96,121.11,120.67,120.67,9619.0,120.96,121.11,120.67,120.67,9619.0
2019-04-05 14:00:00,120.67,120.84,120.61,120.8,8548.0,120.67,120.84,120.61,120.8,8548.0
2019-04-05 14:30:00,120.79,121.09,120.79,120.85,5272.0,120.79,121.09,120.79,120.85,5272.0
2019-04-05 15:00:00,120.83,121.1,120.78,121.0,10400.0,120.83,121.1,120.78,121.0,10400.0
2019-04-05 15:30:00,120.95,121.0,120.55,120.86,47386.0,120.95,121.0,120.55,120.86,47386.0
2019-04-08 09:30:00,117.4,118.66,116.22,116.46,88851.0,117.4,118.66,116.22,116.46,88851.0
2019-04-08 10:00:00,116.48,117.2,115.9,117.1,36683.0,116.48,117.2,115.9,117.1,36683.0
2019-04-08 10:30:00,117.21,117.27,116.42,116.72,44267.0,117.21,117.27,116.42,116.72,44267.0
2019-04-08 11:00:00,116.49,116.56,115.31,115.33,53111.0,116.49,116.56,115.31,115.33,53111.0
2019-04-08 11:30:00,115.45,115.64,114.84,114.92,22575.0,115.45,115.64,114.84,114.92,22575.0
2019-04-08 12:00:00,114.9,115.62,114.84,115.53,15262.0,114.9,115.62,114.84,115.53,15262.0
2019-04-08 12:30:00,115.54,115.55,114.84,114.84,17938.0,115.54,115.55,114.84,114.84,17938.0
2019-04-08 13:00:00,115.0,115.0,114.43,114.71,23396.0,115.0,115.0,114.43,114.71,23396.0
2019-04-08 13:30:00,114.62,114.62,114.02,114.02,8314.0,114.62,114.62,114.02,114.02,8314.0
2019-04-08 14:00:00,114.03,114.37,113.8,113.8,20721.0,114.03,114.37,113.8,113.8,20721.0
2019-04-08 14:30:00,113.85,114.53,113.8,114.26,18547.0,113.85,114.53,113.8,114.26,18547.0
2019-04-08 15:00:00,114.3,114.3,114.0,114.1,12106.0,114.3,114.3,114.0,114.1,12106.0
2019-04-08 15:30:00,114.06,114.47,113.92,113.92,97880.0,114.06,114.47,113.92,113.92,97880.0
2019-04-09 09:30:00,113.33,113.33,112.16,112.59,16635.0,113.33,113.33,112.16,112.59,16635.0
2019-04-09 10:00:00,112.69,112.69,111.89,112.01,15804.0,112.69,112.69,111.89,112.01,15804.0
2019-04-09 10:30:00,112.13,112.13,111.3,111.99,30809.0,112.13,112.13,111.3,111.99,30809.0
2019-04-09 11:00:00,111.89,112.25,111.86,112.21,39547.0,111.89,112.25,111.86,112.21,39547.0
2019-04-09 11:30:00,112.25,112.59,112.2,112.28,30279.0,112.25,112.59,112.2,112.28,30279.0
2019-04-09 12:00:00,112.3,112.34,112.19,112.22,12424.0,112.3,112.34,112.19,112.22,12424.0
2019-04-09 12:30:00,112.23,112.41,112.12,112.15,24809.0,112.23,112.41,112.12,112.15,24809.0
2019-04-09 13:00:00,112.15,112.16,111.88,111.88,12433.0,112.15,112.16,111.88,111.88,12433.0
2019-04-09 13:30:00,111.83,112.01,111.75,111.84,8500.0,111.83,112.01,111.75,111.84,8500.0
2019-04-09 14:00:00,111.78,111.78,111.19,111.22,25866.0,111.78,111.78,111.19,111.22,25866.0
2019-04-09 14:30:00,111.25,111.83,111.25,111.61,10987.0,111.25,111.83,111.25,111.61,10987.0
2019-04-09 15:00:00,111.66,111.66,111.15,111.23,17537.0,111.66,111.66,111.15,111.23,17537.0
2019-04-09 15:30:00,111.2,111.3,110.61,110.64,121495.0,111.2,111.3,110.61,110.64,121495.0
2019-04-10 09:30:00,110.66,111.34,110.54,110.9,18130.0,110.66,111.34,110.54,110.9,18130.0
2019-04-10 10:00:00,110.99,111.15,110.57,110.69,15066.0,110.99,111.15,110.57,110.69,15066.0
2019-04-10 10:30:00,110.73,110.82,110.08,110.48,21948.0,110.73,110.82,110.08,110.48,21948.0
2019-04-10 11:00:00,110.55,111.31,110.48,111.08,17084.0,110.55,111.31,110.48,111.08,17084.0
2019-04-10 11:30:00,111.12,111.15,110.59,110.59,15440.0,111.12,111.15,110.59,110.59,15440.0
2019-04-10 12:00:00,110.62,110.97,110.34,110.91,23133.0,110.62,110.97,110.34,110.91,23133.0
2019-04-10 12:30:00,110.99,111.22,110.81,111.13,11181.0,110.99,111.22,110.81,111.13,11181.0
2019-04-10 13:00:00,111.21,111.28,111.11,111.11,11070.0,111.21,111.28,111.11,111.11,11070.0
2019-04-10 13:30:00,111.11,111.34,111.11,111.27,8012.0,111.11,111.34,111.11,111.27,8012.0
2019-04-10 14:00:00,111.28,111.35,110.85,110.94,24502.0,111.28,111.35,110.85,110.94,24502.0
2019-04-10 14:30:00,110.88,110.91,110.36,110.37,13931.0,110.88,110.91,110.36,110.37,13931.0
2019-04-10 15:00:00,110.34,110.51,110.14,110.45,21312.0,110.34,110.51,110.14,110.45,21312.0
2019-04-10 15:30:00,110.49,110.83,110.37,110.82,58554.0,110.49,110.83,110.37,110.82,58554.0
2019-04-11 09:30:00,111.2,111.74,110.12,110.7,22431.0,111.2,111.74,110.12,110.7,22431.0
2019-04-11 10:00:00,110.77,110.95,109.75,109.97,19035.0,110.77,110.95,109.75,109.97,19035.0
2019-04-11 10:30:00,110.03,110.14,109.57,109.61,16351.0,110.03,110.14,109.57,109.61,16351.0
2019-04-11 11:00:00,109.59,109.83,109.26,109.77,15479.0,109.59,109.83,109.26,109.77,15479.0
2019-04-11 11:30:00,109.77,109.86,109.29,109.33,19227.0,109.77,109.86,109.29,109.33,19227.0
2019-04-11 12:00:00,109.39,109.44,109.08,109.24,10398.0,109.39,109.44,109.08,109.24,10398.0
2019-04-11 12:30:00,109.23,109.41,109.2,109.31,9082.0,109.23,109.41,109.2,109.31,9082.0
2019-04-11 13:00:00,109.41,109.6,109.25,109.27,20331.0,109.41,109.6,109.25,109.27,20331.0
2019-04-11 13:30:00,109.23,109.47,109.05,109.18,37570.0,109.23,109.47,109.05,109.18,37570.0
2019-04-11 14:00:00,109.2,109.78,109.11,109.61,16441.0,109.2,109.78,109.11,109.61,16441.0
2019-04-11 14:30:00,109.6,109.81,109.49,109.74,17084.0,109.6,109.81,109.49,109.74,17084.0
2019-04-11 15:00:00,109.74,109.96,109.63,109.77,16462.0,109.74,109.96,109.63,109.77,16462.0
2019-04-11 15:30:00,109.77,110.02,109.57,109.81,57896.0,109.77,110.02,109.57,109.81,57896.0
2019-04-12 09:30:00,110.69,110.69,109.26,110.04,16183.0,110.69,110.69,109.26,110.04,16183.0
2019-04-12 10:00:00,110.13,110.13,109.02,109.23,12672.0,110.13,110.13,109.02,109.23,12672.0
2019-04-12 10:30:00,109.24,109.33,107.9,108.01,16311.0,109.24,109.33,107.9,108.01,16311.0
2019-04-12 11:00:00,108.0,108.32,107.52,108.24,16077.0,108.0,108.32,107.52,108.24,16077.0
2019-04-12 11:30:00,108.27,108.36,107.4,107.49,17732.0,108.27,108.36,107.4,107.49,17732.0
2019-04-12 12:00:00,107.46,107.73,107.07,107.36,9187.0,107.46,107.73,107.07,107.36,9187.0
2019-04-12 12:30:00,107.34,107.73,106.98,107.56,10401.0,107.34,107.73,106.98,107.56,10401.0
2019-04-12 13:00:00,107.7,107.88,107.27,107.27,6012.0,107.7,107.88,107.27,107.27,6012.0
2019-04-12 13:30:00,107.34,107.49,107.2,107.23,9100.0,107.34,107.49,107.2,107.23,9100.0
2019-04-12 14:00:00,107.23,107.57,107.23,107.45,46203.0,107.23,107.57,107.23,107.45,46203.0
2019-04-12 14:30:00,107.47,107.59,106.98,107.12,12846.0,107.47,107.59,106.98,107.12,12846.0
2019-04-12 15:00:00,107.22,107.5,107.1,107.46,12148.0,107.22,107.5,107.1,107.46,12148.0
2019-04-12 15:30:00,107.46,108.02,107.41,107.93,46885.0,107.46,108.02,107.41,107.93,46885.0
2019-04-15 09:30:00,108.16,108.44,107.79,107.83,10852.0,108.16,108.44,107.79,107.83,10852.0
2019-04-15 10:00:00,107.95,108.67,107.91,107.91,14335.0,107.95,108.67,107.91,107.91,14335.0
2019-04-15 10:30:00,107.68,108.28,107.36,108.18,19133.0,107.68,108.28,107.36,108.18,19133.0
2019-04-15 11:00:00,108.21,108.33,108.0,108.14,8304.0,108.21,108.33,108.0,108.14,8304.0
2019-04-15 11:30:00,108.15,108.16,107.55,107.72,30854.0,108.15,108.16,107.55,107.72,30854.0
2019-04-15 12:00:00,107.81,107.93,107.69,107.77,4700.0,107.81,107.93,107.69,107.77,4700.0
2019-04-15 12:30:00,107.81,108.29,107.81,108.0,11223.0,107.81,108.29,107.81,108.0,11223.0
2019-04-15 13:00:00,108.05,108.28,107.94,108.06,18471.0,108.05,108.28,107.94,108.06,18471.0
2019-04-15 13:30:00,108.06,108.12,107.73,107.89,9046.0,108.06,108.12,107.73,107.89,9046.0
2019-04-15 14:00:00,107.86,107.99,107.75,107.89,9588.0,107.86,107.99,107.75,107.89,9588.0
2019-04-15 14:30:00,107.96,108.3,107.79,108.05,14339.0,107.96,108.3,107.79,108.05,14339.0
2019-04-15 15:00:00,108.09,108.13,107.82,107.82,9329.0,108.09,108.13,107.82,107.82,9329.0
2019-04-15 15:30:00,107.86,108.1,107.8,108.05,27130.0,107.86,108.1,107.8,108.05,27130.0
2019-04-16 09:30:00,108.6,108.85,108.02,108.65,16465.0,108.6,108.85,108.02,108.65,16465.0
2019-04-16 10:00:00,108.64,108.64,108.06,108.2,12007.0,108.64,108.64,108.06,108.2,12007.0
2019-04-16 10:30:00,108.22,108.49,108.06,108.06,11056.0,108.22,108.49,108.06,108.06,11056.0
2019-04-16 11:00:00,108.13,108.18,107.62,107.94,14397.0,108.13,108.18,107.62,107.94,14397.0
2019-04-16 11:30:00,107.94,108.23,107.39,107.39,15228.0,107.94,108.23,107.39,107.39,15228.0
2019-04-16 12:00:00,107.47,108.01,107.47,107.74,5810.0,107.47,108.01,107.47,107.74,5810.0
2019-04-16 12:30:00,107.78,108.1,107.78,107.89,6405.0,107.78,108.1,107.78,107.89,6405.0
2019-04-16 13:00:00,107.84,107.91,107.69,107.8,8252.0,107.84,107.91,107.69,107.8,8252.0
2019-04-16 13:30:00,107.82,107.91,107.74,107.76,5700.0,107.82,107.91,107.74,107.76,5700.0
2019-04-16 14:00:00,107.75,107.76,107.19,107.53,18956.0,107.75,107.76,107.19,107.53,18956.0
2019-04-16 14:30:00,107.54,107.61,107.27,107.29,8539.0,107.54,107.61,107.27,107.29,8539.0
2019-04-16 15:00:00,107.27,107.42,107.07,107.08,13507.0,107.27,107.42,107.07,107.08,13507.0
2019-04-16 15:30:00,107.09,107.1,106.38,107.06,57074.0,107.09,107.1,106.38,107.06,57074.0
2019-04-17 09:30:00,107.19,107.28,102.9,103.0,45364.0,107.19,107.28,102.9,103.0,45364.0
2019-04-17 10:00:00,102.8,104.41,102.45,104.1,49158.0,102.8,104.41,102.45,104.1,49158.0
2019-04-17 10:30:00,104.09,104.38,103.03,103.14,29099.0,104.09,104.38,103.03,103.14,29099.0
2019-04-17 11:00:00,103.17,103.58,102.81,102.82,17933.0,103.17,103.58,102.81,102.82,17933.0
2019-04-17 11:30:00,102.81,103.04,101.66,101.8,25449.0,102.81,103.04,101.66,101.8,25449.0
2019-04-17 12:00:00,101.76,102.34,101.58,102.02,26116.0,101.76,102.34,101.58,102.02,26116.0
2019-04-17 12:30:00,102.02,102.03,101.64,101.73,17973.0,102.02,102.03,101.64,101.73,17973.0
2019-04-17 13:00:00,101.73,101.97,101.67,101.71,13307.0,101.73,101.97,101.67,101.71,13307.0
2019-04-17 13:30:00,101.76,101.92,101.34,101.34,12473.0,101.76,101.92,101.34,101.34,12473.0
2019-04-17 14:00:00,101.29,101.82,100.88,101.32,25792.0,101.29,101.82,100.88,101.32,25792.0
2019-04-17 14:30:00,101.21,102.13,101.21,102.03,13334.0,101.21,102.13,101.21,102.03,13334.0
2019-04-17 15:00:00,102.03,102.11,101.43,101.5,23114.0,102.03,102.11,101.43,101.5,23114.0
2019-04-17 15:30:00,101.48,101.66,100.4,100.69,141021.0,101.48,101.66,100.4,100.69,141021.0
2019-04-18 09:30:00,101.36,102.4,100.0,100.0,29116.0,101.36,102.4,100.0,100.0,29116.0
2019-04-18 10:00:00,99.83,100.23,98.77,99.37,40533.0,99.83,100.23,98.77,99.37,40533.0
2019-04-18 10:30:00,99.36,100.13,99.21,99.93,16300.0,99.36,100.13,99.21,99.93,16300.0
2019-04-18 11:00:00,99.93,99.97,99.14,99.22,21302.0,99.93,99.97,99.14,99.22,21302.0
2019-04-18 11:30:00,99.36,99.96,99.36,99.92,13582.0,99.36,99.96,99.36,99.92,13582.0
2019-04-18 12:00:00,99.98,100.39,99.86,100.18,28104.0,99.98,100.39,99.86,100.18,28104.0
2019-04-18 12:30:00,100.24,100.4,99.99,100.03,13486.0,100.24,100.4,99.99,100.03,13486.0
2019-04-18 13:00:00,100.04,100.42,99.92,100.37,11515.0,100.04,100.42,99.92,100.37,11515.0
2019-04-18 13:30:00,100.36,100.45,100.08,100.13,8314.0,100.36,100.45,100.08,100.13,8314.0
2019-04-18 14:00:00,100.11,100.11,99.67,99.77,7625.0,100.11,100.11,99.67,99.77,7625.0
2019-04-18 14:30:00,99.72,99.83,99.41,99.8,12500.0,99.72,99.83,99.41,99.8,12500.0
2019-04-18 15:00:00,99.86,99.88,99.47,99.86,11100.0,99.86,99.88,99.47,99.86,11100.0
2019-04-18 15:30:00,99.86,100.46,99.61,100.38,67489.0,99.86,100.46,99.61,100.38,67489.0
2019-04-22 09:30:00,99.91,101.0,99.4,100.06,15238.0,99.91,101.0,99.4,100.06,15238.0
2019-04-22 10:00:00,100.18,100.52,99.31,99.31,26483.0,100.18,100.52,99.31,99.31,26483.0
2019-04-22 10:30:00,99.31,99.58,99.1,99.1,23849.0,99.31,99.58,99.1,99.1,23849.0
2019-04-22 11:00:00,99.06,99.06,98.28,98.36,21983.0,99.06,99.06,98.28,98.36,21983.0
2019-04-22 11:30:00,98.18,98.84,98.18,98.55,14000.0,98.18,98.84,98.18,98.55,14000.0
2019-04-22 12:00:00,98.56,98.62,98.42,98.62,16307.0,98.56,98.62,98.42,98.62,16307.0
2019-04-22 12:30:00,98.58,98.72,98.46,98.54,7700.0,98.58,98.72,98.46,98.54,7700.0
2019-04-22 13:00:00,98.53,98.92,98.38,98.74,15520.0,98.53,98.92,98.38,98.74,15520.0
2019-04-22 13:30:00,98.66,99.02,98.63,98.97,13700.0,98.66,99.02,98.63,98.97,13700.0
2019-04-22 14:00:00,99.01,99.15,98.68,99.04,19951.0,99.01,99.15,98.68,99.04,19951.0
2019-04-22 14:30:00,99.02,99.12,98.95,98.99,11700.0,99.02,99.12,98.95,98.99,11700.0
2019-04-22 15:00:00,99.02,99.13,98.48,98.82,37999.0,99.02,99.13,98.48,98.82,37999.0
2019-04-22 15:30:00,98.78,99.07,98.64,98.96,60598.0,98.78,99.07,98.64,98.96,60598.0
2019-04-23 09:30:00,99.56,102.53,99.2,100.48,73915.0,99.56,102.53,99.2,100.48,73915.0
2019-04-23 10:00:00,100.3,101.47,100.11,101.28,55277.0,100.3,101.47,100.11,101.28,55277.0
2019-04-23 10:30:00,101.27,102.19,101.18,101.88,29446.0,101.27,102.19,101.18,101.88,29446.0
2019-04-23 11:00:00,101.88,103.46,101.87,103.4,44230.0,101.88,103.46,101.87,103.4,44230.0
2019-04-23 11:30:00,103.35,104.14,102.6,102.75,37836.0,103.35,104.14,102.6,102.75,37836.0
2019-04-23 12:00:00,102.71,103.17,102.66,103.09,19639.0,102.71,103.17,102.66,103.09,19639.0
2019-04-23 12:30:00,103.22,103.66,103.13,103.54,22896.0,103.22,103.66,103.13,103.54,22896.0
2019-04-23 13:00:00,103.6,104.08,103.5,104.07,24583.0,103.6,104.08,103.5,104.07,24583.0
2019-04-23 13:30:00,104.02,105.0,104.02,104.73,44203.0,104.02,105.0,104.02,104.73,44203.0
2019-04-23 14:00:00,104.75,104.9,104.45,104.7,54796.0,104.75,104.9,104.45,104.7,54796.0
2019-04-23 14:30:00,104.62,104.75,104.48,104.49,28063.0,104.62,104.75,104.48,104.49,28063.0
2019-04-23 15:00:00,104.33,104.92,104.2,104.49,37079.0,104.33,104.92,104.2,104.49,37079.0
2019-04-23 15:30:00,104.49,104.78,103.98,104.32,132132.0,104.49,104.78,103.98,104.32,132132.0
2019-04-24 09:30:00,104.21,104.31,102.62,103.3,23845.0,104.21,104.31,102.62,103.3,23845.0
2019-04-24 10:00:00,103.25,104.01,103.21,103.92,22510.0,103.25,104.01,103.21,103.92,22510.0
2019-04-24 10:30:00,103.75,104.02,103.65,103.96,16527.0,103.75,104.02,103.65,103.96,16527.0
2019-04-24 11:00:00,103.97,104.01,103.7,103.86,21898.0,103.97,104.01,103.7,103.86,21898.0
2019-04-24 11:30:00,103.78,104.13,103.77,104.08,21296.0,103.78,104.13,103.77,104.08,21296.0
2019-04-24 12:00:00,104.02,104.1,103.23,103.32,21267.0,104.02,104.1,103.23,103.32,21267.0
2019-04-24 12:30:00,103.32,103.4,102.92,102.95,11920.0,103.32,103.4,102.92,102.95,11920.0
2019-04-24 13:00:00,103.01,103.33,102.96,103.32,10247.0,103.01,103.33,102.96,103.32,10247.0
2019-04-24 13:30:00,103.28,103.69,103.28,103.51,6896.0,103.28,103.69,103.28,103.51,6896.0
2019-04-24 14:00:00,103.56,103.88,103.56,103.72,13133.0,103.56,103.88,103.56,103.72,13133.0
2019-04-24 14:30:00,103.76,103.76,103.23,103.5,16300.0,103.76,103.76,103.23,103.5,16300.0
2019-04-24 15:00:00,103.44,103.49,103.15,103.27,39854.0,103.44,103.49,103.15,103.27,39854.0
2019-04-24 15:30:00,103.27,103.73,103.27,103.53,64563.0,103.27,103.73,103.27,103.53,64563.0
2019-04-25 09:30:00,103.27,103.9,102.32,103.68,32466.0,103.27,103.9,102.32,103.68,32466.0
2019-04-25 10:00:00,103.45,103.6,102.48,102.91,54306.0,103.45,103.6,102.48,102.91,54306.0
2019-04-25 10:30:00,102.94,102.94,101.96,102.09,10253.0,102.94,102.94,101.96,102.09,10253.0
2019-04-25 11:00:00,102.04,102.3,101.61,101.85,12442.0,102.04,102.3,101.61,101.85,12442.0
2019-04-25 11:30:00,101.69,101.84,101.43,101.45,7587.0,101.69,101.84,101.43,101.45,7587.0
2019-04-25 12:00:00,101.44,101.75,101.4,101.55,11510.0,101.44,101.75,101.4,101.55,11510.0
2019-04-25 12:30:00,101.5,101.98,101.46,101.88,10376.0,101.5,101.98,101.46,101.88,10376.0
2019-04-25 13:00:00,101.8,101.97,101.62,101.69,10343.0,101.8,101.97,101.62,101.69,10343.0
2019-04-25 13:30:00,101.69,101.69,101.04,101.24,7470.0,101.69,101.69,101.04,101.24,7470.0
2019-04-25 14:00:00,101.19,101.4,100.96,101.09,10727.0,101.19,101.4,100.96,101.09,10727.0
2019-04-25 14:30:00,101.17,101.61,101.06,101.52,32302.0,101.17,101.61,101.06,101.52,32302.0
2019-04-25 15:00:00,101.53,102.19,101.28,102.08,38196.0,101.53,102.19,101.28,102.08,38196.0
2019-04-25 15:30:00,102.11,102.41,101.9,102.01,52641.0,102.11,102.41,101.9,102.01,52641.0
2019-04-26 09:30:00,102.18,102.97,101.67,102.72,34206.0,102.18,102.97,101.67,102.72,34206.0
2019-04-26 10:00:00,102.67,103.0,102.54,102.91,19732.0,102.67,103.0,102.54,102.91,19732.0
2019-04-26 10:30:00,102.91,102.98,102.69,102.69,8838.0,102.91,102.98,102.69,102.69,8838.0
2019-04-26 11:00:00,102.81,103.53,102.69,103.42,22357.0,102.81,103.53,102.69,103.42,22357.0
2019-04-26 11:30:00,103.41,103.87,103.4,103.78,16108.0,103.41,103.87,103.4,103.78,16108.0
2019-04-26 12:00:00,103.78,103.8,103.57,103.57,12403.0,103.78,103.8,103.57,103.57,12403.0
2019-04-26 12:30:00,103.5,103.9,103.5,103.82,15035.0,103.5,103.9,103.5,103.82,15035.0
2019-04-26 13:00:00,103.88,104.48,103.79,103.98,12121.0,103.88,104.48,103.79,103.98,12121.0
2019-04-26 13:30:00,104.04,104.62,104.04,104.44,18008.0,104.04,104.62,104.04,104.44,18008.0
2019-04-26 14:00:00,104.44,104.54,103.84,103.84,10177.0,104.44,104.54,103.84,103.84,10177.0
2019-04-26 14:30:00,103.94,104.52,103.84,104.41,16931.0,103.94,104.52,103.84,104.41,16931.0
2019-04-26 15:00:00,104.37,104.51,104.1,104.49,28224.0,104.37,104.51,104.1,104.49,28224.0
2019-04-26 15:30:00,104.44,105.18,104.24,104.86,110784.0,104.44,105.18,104.24,104.86,110784.0
2019-04-29 09:30:00,105.46,105.68,102.57,102.74,29626.0,105.46,105.68,102.57,102.74,29626.0
2019-04-29 10:00:00,102.74,102.98,102.4,102.56,23294.0,102.74,102.98,102.4,102.56,23294.0
2019-04-29 10:30:00,102.64,103.42,102.4,103.4,20788.0,102.64,103.42,102.4,103.4,20788.0
2019-04-29 11:00:00,103.44,103.44,102.94,103.21,22971.0,103.44,103.44,102.94,103.21,22971.0
2019-04-29 11:30:00,103.24,103.52,102.98,103.09,17332.0,103.24,103.52,102.98,103.09,17332.0
2019-04-29 12:00:00,103.06,103.51,102.9,103.33,14200.0,103.06,103.51,102.9,103.33,14200.0
2019-04-29 12:30:00,103.36,103.36,103.04,103.09,10979.0,103.36,103.36,103.04,103.09,10979.0
2019-04-29 13:00:00,102.99,102.99,102.49,102.61,10400.0,102.99,102.99,102.49,102.61,10400.0
2019-04-29 13:30:00,102.49,102.61,102.3,102.3,12650.0,102.49,102.61,102.3,102.3,12650.0
2019-04-29 14:00:00,102.31,102.45,102.04,102.24,13563.0,102.31,102.45,102.04,102.24,13563.0
2019-04-29 14:30:00,102.26,102.43,102.04,102.43,12914.0,102.26,102.43,102.04,102.43,12914.0
2019-04-29 15:00:00,102.4,102.64,101.94,102.01,20814.0,102.4,102.64,101.94,102.01,20814.0
2019-04-29 15:30:00,101.98,102.13,101.72,101.94,60801.0,101.98,102.13,101.72,101.94,60801.0
2019-04-30 09:30:00,102.19,103.34,101.29,101.37,18688.0,102.19,103.34,101.29,101.37,18688.0
2019-04-30 10:00:00,101.5,101.89,100.62,100.73,18426.0,101.5,101.89,100.62,100.73,18426.0
2019-04-30 10:30:00,100.71,101.14,100.7,100.94,35972.0,100.71,101.14,100.7,100.94,35972.0
2019-04-30 11:00:00,100.95,101.03,100.12,100.96,29254.0,100.95,101.03,100.12,100.96,29254.0
2019-04-30 11:30:00,100.93,101.4,100.77,101.15,11700.0,100.93,101.4,100.77,101.15,11700.0
2019-04-30 12:00:00,101.2,101.27,100.74,100.91,12979.0,101.2,101.27,100.74,100.91,12979.0
2019-04-30 12:30:00,100.91,101.05,100.52,101.03,14052.0,100.91,101.05,100.52,101.03,14052.0
2019-04-30 13:00:00,101.06,101.14,100.84,100.84,12734.0,101.06,101.14,100.84,100.84,12734.0
2019-04-30 13:30:00,100.83,101.67,100.83,101.43,18733.0,100.83,101.67,100.83,101.43,18733.0
2019-04-30 14:00:00,101.4,101.81,101.3,101.52,13200.0,101.4,101.81,101.3,101.52,13200.0
2019-04-30 14:30:00,101.49,102.06,101.45,102.03,24148.0,101.49,102.06,101.45,102.03,24148.0
2019-04-30 15:00:00,102.11,102.49,101.94,102.31,32026.0,102.11,102.49,101.94,102.31,32026.0
2019-04-30 15:30:00,102.33,102.88,102.1,102.57,83583.0,102.33,102.88,102.1,102.57,83583.0
2019-05-01 09:30:00,103.45,104.0,100.18,103.14,66955.0,103.45,104.0,100.18,103.14,66955.0
2019-05-01 10:00:00,102.97,105.62,102.56,104.96,68936.0,102.97,105.62,102.56,104.96,68936.0
2019-05-01 10:30:00,105.39,105.87,104.52,104.97,51073.0,105.39,105.87,104.52,104.97,51073.0
2019-05-01 11:00:00,104.92,105.33,103.18,103.18,22683.0,104.92,105.33,103.18,103.18,22683.0
2019-05-01 11:30:00,103.4,104.22,102.89,104.0,25537.0,103.4,104.22,102.89,104.0,25537.0
2019-05-01 12:00:00,104.0,104.26,103.32,103.42,23372.0,104.0,104.26,103.32,103.42,23372.0
2019-05-01 12:30:00,103.5,103.5,102.55,102.55,15297.0,103.5,103.5,102.55,102.55,15297.0
2019-05-01 13:00:00,102.56,102.97,102.49,102.76,20396.0,102.56,102.97,102.49,102.76,20396.0
2019-05-01 13:30:00,102.68,103.31,102.45,102.52,27244.0,102.68,103.31,102.45,102.52,27244.0
2019-05-01 14:00:00,102.47,102.73,101.77,101.85,42886.0,102.47,102.73,101.77,101.85,42886.0
2019-05-01 14:30:00,101.85,101.91,100.76,100.97,33830.0,101.85,101.91,100.76,100.97,33830.0
2019-05-01 15:00:00,100.89,100.9,99.1,99.15,60317.0,100.89,100.9,99.1,99.15,60317.0
2019-05-01 15:30:00,99.11,99.6,98.53,99.3,247367.0,99.11,99.6,98.53,99.3,247367.0
2019-05-02 09:30:00,100.1,101.47,99.38,100.29,56815.0,100.1,101.47,99.38,100.29,56815.0
2019-05-02 10:00:00,100.32,100.81,100.0,100.37,46997.0,100.32,100.81,100.0,100.37,46997.0
2019-05-02 10:30:00,100.48,100.83,99.85,100.08,37970.0,100.48,100.83,99.85,100.08,37970.0
2019-05-02 11:00:00,99.98,100.21,99.85,100.06,59851.0,99.98,100.21,99.85,100.06,59851.0
2019-05-02 11:30:00,100.11,100.3,99.92,100.24,18954.0,100.11,100.3,99.92,100.24,18954.0
2019-05-02 12:00:00,100.13,100.55,100.08,100.44,13006.0,100.13,100.55,100.08,100.44,13006.0
2019-05-02 12:30:00,100.48,100.8,100.31,100.52,15000.0,100.48,100.8,100.31,100.52,15000.0
2019-05-02 13:00:00,100.56,100.62,100.12,100.56,14927.0,100.56,100.62,100.12,100.56,14927.0
2019-05-02 13:30:00,100.5,100.57,100.01,100.02,14586.0,100.5,100.57,100.01,100.02,14586.0
2019-05-02 14:00:00,100.01,100.59,99.98,100.39,24732.0,100.01,100.59,99.98,100.39,24732.0
2019-05-02 14:30:00,100.31,100.67,100.09,100.14,18759.0,100.31,100.67,100.09,100.14,18759.0
2019-05-02 15:00:00,100.29,100.49,99.97,100.3,48506.0,100.29,100.49,99.97,100.3,48506.0
2019-05-02 15:30:00,100.26,101.4,100.21,101.3,98083.0,100.26,101.4,100.21,101.3,98083.0
2019-05-03 09:30:00,101.39,101.91,99.65,99.78,101522.0,101.39,101.91,99.65,99.78,101522.0
2019-05-03 10:00:00,99.86,100.11,99.12,99.38,39053.0,99.86,100.11,99.12,99.38,39053.0
2019-05-03 10:30:00,99.35,99.47,97.89,97.89,57245.0,99.35,99.47,97.89,97.89,57245.0
2019-05-03 11:00:00,97.96,98.79,97.96,98.76,35537.0,97.96,98.79,97.96,98.76,35537.0
2019-05-03 11:30:00,98.85,98.87,98.4,98.47,28086.0,98.85,98.87,98.4,98.47,28086.0
2019-05-03 12:00:00,98.54,98.59,98.1,98.28,46958.0,98.54,98.59,98.1,98.28,46958.0
2019-05-03 12:30:00,98.29,98.54,98.12,98.18,18715.0,98.29,98.54,98.12,98.18,18715.0
2019-05-03 13:00:00,98.06,98.07,97.69,97.74,20404.0,98.06,98.07,97.69,97.74,20404.0
2019-05-03 13:30:00,97.74,98.05,97.69,97.72,20924.0,97.74,98.05,97.69,97.72,20924.0
2019-05-03 14:00:00,97.79,97.98,97.62,97.95,21457.0,97.79,97.98,97.62,97.95,21457.0
2019-05-03 14:30:00,97.92,98.53,97.7,98.53,25179.0,97.92,98.53,97.7,98.53,25179.0
2019-05-03 15:00:00,98.54,98.55,98.18,98.37,37298.0,98.54,98.55,98.18,98.37,37298.0
2019-05-03 15:30:00,98.36,98.85,98.35,98.77,126325.0,98.36,98.85,98.35,98.77,126325.0
2019-05-06 09:30:00,97.75,98.85,97.62,98.25,23255.0,97.75,98.85,97.62,98.25,23255.0
2019-05-06 10:00:00,98.13,98.58,97.51,98.27,42718.0,98.13,98.58,97.51,98.27,42718.0
2019-05-06 10:30:00,98.25,99.11,98.04,98.88,30780.0,98.25,99.11,98.04,98.88,30780.0
2019-05-06 11:00:00,98.87,99.48,98.67,99.45,13300.0,98.87,99.48,98.67,99.45,13300.0
2019-05-06 11:30:00,99.45,100.02,99.33,99.58,15249.0,99.45,100.02,99.33,99.58,15249.0
2019-05-06 12:00:00,99.54,99.91,99.43,99.91,9526.0,99.54,99.91,99.43,99.91,9526.0
2019-05-06 12:30:00,99.91,100.24,99.4,99.41,18913.0,99.91,100.24,99.4,99.41,18913.0
2019-05-06 13:00:00,99.28,99.54,98.5,99.5,32139.0,99.28,99.54,98.5,99.5,32139.0
2019-05-06 13:30:00,99.54,99.79,99.32,99.57,10884.0,99.54,99.79,99.32,99.57,10884.0
2019-05-06 14:00:00,99.52,100.34,99.51,99.77,14784.0,99.52,100.34,99.51,99.77,14784.0
2019-05-06 14:30:00,99.83,100.13,99.71,100.13,12351.0,99.83,100.13,99.71,100.13,12351.0
2019-05-06 15:00:00,100.19,100.48,100.05,100.4,17295.0,100.19,100.48,100.05,100.4,17295.0
2019-05-06 15:30:00,100.44,100.96,100.32,100.61,71385.0,100.44,100.96,100.32,100.61,71385.0
2019-05-07 09:30:00,99.95,100.27,98.67,98.81,43900.0,99.95,100.27,98.67,98.81,43900.0
2019-05-07 10:00:00,98.8,99.35,98.44,99.17,20807.0,98.8,99.35,98.44,99.17,20807.0
2019-05-07 10:30:00,99.37,99.43,98.96,99.17,11990.0,99.37,99.43,98.96,99.17,11990.0
2019-05-07 11:00:00,99.08,99.58,98.94,99.48,29977.0,99.08,99.58,98.94,99.48,29977.0
2019-05-07 11:30:00,99.63,99.64,99.09,99.18,14162.0,99.63,99.64,99.09,99.18,14162.0
2019-05-07 12:00:00,99.16,99.86,99.1,99.86,9014.0,99.16,99.86,99.1,99.86,9014.0
2019-05-07 12:30:00,99.86,100.28,99.73,99.73,18185.0,99.86,100.28,99.73,99.73,18185.0
2019-05-07 13:00:00,99.8,99.8,99.38,99.51,13678.0,99.8,99.8,99.38,99.51,13678.0
2019-05-07 13:30:00,99.54,100.07,99.5,99.9,20735.0,99.54,100.07,99.5,99.9,20735.0
2019-05-07 14:00:00,99.9,99.97,99.4,99.43,23778.0,99.9,99.97,99.4,99.43,23778.0
2019-05-07 14:30:00,99.43,99.93,99.15,99.92,22823.0,99.43,99.93,99.15,99.92,22823.0
2019-05-07 15:00:00,99.94,99.94,99.53,99.57,21754.0,99.94,99.94,99.53,99.57,21754.0
2019-05-07 15:30:00,99.64,99.93,98.89,99.49,64705.0,99.64,99.93,98.89,99.49,64705.0
2019-05-08 09:30:00,99.14,100.2,98.2,98.27,33916.0,99.14,100.2,98.2,98.27,33916.0
2019-05-08 10:00:00,98.29,98.76,96.26,96.33,48749.0,98.29,98.76,96.26,96.33,48749.0
2019-05-08 10:30:00,96.4,96.81,96.01,96.29,34638.0,96.4,96.81,96.01,96.29,34638.0
2019-05-08 11:00:00,96.19,97.58,96.18,97.14,40073.0,96.19,97.58,96.18,97.14,40073.0
2019-05-08 11:30:00,97.13,97.55,96.98,97.01,42110.0,97.13,97.55,96.98,97.01,42110.0
2019-05-08 12:00:00,96.98,97.23,96.93,97.19,33532.0,96.98,97.23,96.93,97.19,33532.0
2019-05-08 12:30:00,97.15,97.25,96.42,97.14,70462.0,97.15,97.25,96.42,97.14,70462.0
2019-05-08 13:00:00,97.14,97.34,96.76,97.19,20751.0,97.14,97.34,96.76,97.19,20751.0
2019-05-08 13:30:00,97.22,97.22,96.5,96.58,17950.0,97.22,97.22,96.5,96.58,17950.0
2019-05-08 14:00:00,96.54,96.87,96.3,96.73,18817.0,96.54,96.87,96.3,96.73,18817.0
2019-05-08 14:30:00,96.71,96.71,96.14,96.27,20569.0,96.71,96.71,96.14,96.27,20569.0
2019-05-08 15:00:00,96.28,96.54,96.0,96.37,43532.0,96.28,96.54,96.0,96.37,43532.0
2019-05-08 15:30:00,96.19,96.2,95.6,95.74,111228.0,96.19,96.2,95.6,95.74,111228.0
2019-05-09 09:30:00,97.73,98.98,94.72,94.92,161275.0,97.73,98.98,94.72,94.92,161275.0
2019-05-09 10:00:00,94.92,95.24,94.14,94.71,46263.0,94.92,95.24,94.14,94.71,46263.0
2019-05-09 10:30:00,94.7,95.1,94.4,94.98,53456.0,94.7,95.1,94.4,94.98,53456.0
2019-05-09 11:00:00,95.05,95.26,94.25,94.43,36816.0,95.05,95.26,94.25,94.43,36816.0
2019-05-09 11:30:00,94.55,95.09,94.46,95.0,36115.0,94.55,95.09,94.46,95.0,36115.0
2019-05-09 12:00:00,94.99,95.52,94.77,95.46,28323.0,94.99,95.52,94.77,95.46,28323.0
2019-05-09 12:30:00,95.54,96.45,95.49,95.5,24479.0,95.54,96.45,95.49,95.5,24479.0
2019-05-09 13:00:00,95.7,96.3,95.47,96.09,51256.0,95.7,96.3,95.47,96.09,51256.0
2019-05-09 13:30:00,96.21,98.17,96.09,97.75,75635.0,96.21,98.17,96.09,97.75,75635.0
2019-05-09 14:00:00,97.62,97.92,97.47,97.71,26602.0,97.62,97.92,97.47,97.71,26602.0
2019-05-09 14:30:00,97.67,97.74,96.7,96.7,74628.0,97.67,97.74,96.7,96.7,74628.0
2019-05-09 15:00:00,96.79,97.11,96.61,96.78,25544.0,96.79,97.11,96.61,96.78,25544.0
2019-05-09 15:30:00,96.85,97.17,96.6,96.66,132228.0,96.85,97.17,96.6,96.66,132228.0
2019-05-10 09:30:00,96.0,96.0,94.07,94.17,71903.0,96.0,96.0,94.07,94.17,71903.0
2019-05-10 10:00:00,94.11,94.84,93.94,94.64,33270.0,94.11,94.84,93.94,94.64,33270.0
2019-05-10 10:30:00,94.49,94.49,93.8,94.04,33487.0,94.49,94.49,93.8,94.04,33487.0
2019-05-10 11:00:00,94.06,94.11,93.31,93.37,32450.0,94.06,94.11,93.31,93.37,32450.0
2019-05-10 11:30:00,93.28,94.06,93.27,93.86,19174.0,93.28,94.06,93.27,93.86,19174.0
2019-05-10 12:00:00,93.85,94.68,93.85,94.57,13005.0,93.85,94.68,93.85,94.57,13005.0
2019-05-10 12:30:00,94.57,94.82,93.95,94.13,14495.0,94.57,94.82,93.95,94.13,14495.0
2019-05-10 13:00:00,94.05,94.21,93.59,94.03,43700.0,94.05,94.21,93.59,94.03,43700.0
2019-05-10 13:30:00,94.0,94.58,93.9,94.33,11781.0,94.0,94.58,93.9,94.33,11781.0
2019-05-10 14:00:00,94.29,94.51,94.06,94.1,15317.0,94.29,94.51,94.06,94.1,15317.0
2019-05-10 14:30:00,94.12,94.75,94.06,94.49,14615.0,94.12,94.75,94.06,94.49,14615.0
2019-05-10 15:00:00,94.49,95.02,94.48,95.0,22354.0,94.49,95.02,94.48,95.0,22354.0
2019-05-10 15:30:00,94.99,95.0,94.34,94.74,68719.0,94.99,95.0,94.34,94.74,68719.0
2019-05-13 09:30:00,93.17,93.59,91.52,91.56,50544.0,93.17,93.59,91.52,91.56,50544.0
2019-05-13 10:00:00,91.61,91.64,90.76,90.94,31203.0,91.61,91.64,90.76,90.94,31203.0
2019-05-13 10:30:00,90.82,91.18,90.52,91.08,47537.0,90.82,91.18,90.52,91.08,47537.0
2019-05-13 11:00:00,91.07,91.26,90.46,90.47,20921.0,91.07,91.26,90.46,90.47,20921.0
2019-05-13 11:30:00,90.5,90.91,90.44,90.68,10743.0,90.5,90.91,90.44,90.68,10743.0
2019-05-13 12:00:00,90.46,90.71,90.21,90.29,16760.0,90.46,90.71,90.21,90.29,16760.0
2019-05-13 12:30:00,90.29,90.74,90.16,90.24,18323.0,90.29,90.74,90.16,90.24,18323.0
2019-05-13 13:00:00,90.2,90.46,90.04,90.34,13459.0,90.2,90.46,90.04,90.34,13459.0
2019-05-13 13:30:00,90.38,91.13,90.38,91.06,9421.0,90.38,91.13,90.38,91.06,9421.0
2019-05-13 14:00:00,91.0,91.8,90.99,91.79,14529.0,91.0,91.8,90.99,91.79,14529.0
2019-05-13 14:30:00,91.68,91.86,91.45,91.71,17494.0,91.68,91.86,91.45,91.71,17494.0
2019-05-13 15:00:00,91.62,91.82,90.69,90.92,28518.0,91.62,91.82,90.69,90.92,28518.0
2019-05-13 15:30:00,90.92,91.16,90.64,90.68,90820.0,90.92,91.16,90.64,90.68,90820.0
2019-05-14 09:30:00,90.28,91.91,90.1,90.28,67405.0,90.28,91.91,90.1,90.28,67405.0
2019-05-14 10:00:00,90.4,90.96,90.4,90.81,28301.0,90.4,90.96,90.4,90.81,28301.0
2019-05-14 10:30:00,90.87,90.87,89.66,89.7,44601.0,90.87,90.87,89.66,89.7,44601.0
2019-05-14 11:00:00,89.66,90.26,89.57,90.0,45560.0,89.66,90.26,89.57,90.0,45560.0
2019-05-14 11:30:00,90.01,90.5,89.98,90.45,32878.0,90.01,90.5,89.98,90.45,32878.0
2019-05-14 12:00:00,90.44,90.96,90.42,90.54,32101.0,90.44,90.96,90.42,90.54,32101.0
2019-05-14 12:30:00,90.59,90.86,90.41,90.7,24706.0,90.59,90.86,90.41,90.7,24706.0
2019-05-14 13:00:00,90.53,90.77,90.48,90.48,18015.0,90.53,90.77,90.48,90.48,18015.0
2019-05-14 13:30:00,90.48,90.91,90.45,90.67,22036.0,90.48,90.91,90.45,90.67,22036.0
2019-05-14 14:00:00,90.67,90.88,90.43,90.85,26547.0,90.67,90.88,90.43,90.85,26547.0
2019-05-14 14:30:00,90.84,91.38,90.84,91.19,33312.0,90.84,91.38,90.84,91.19,33312.0
2019-05-14 15:00:00,91.22,91.35,90.68,90.96,31823.0,91.22,91.35,90.68,90.96,31823.0
2019-05-14 15:30:00,90.95,90.95,90.26,90.51,114029.0,90.95,90.95,90.26,90.51,114029.0
2019-05-15 09:30:00,89.65,90.18,88.53,88.79,40377.0,89.65,90.18,88.53,88.79,40377.0
2019-05-15 10:00:00,88.71,89.66,88.25,89.38,30336.0,88.71,89.66,88.25,89.38,30336.0
2019-05-15 10:30:00,89.62,89.7,88.82,88.82,36908.0,89.62,89.7,88.82,88.82,36908.0
2019-05-15 11:00:00,88.83,90.01,88.83,90.01,35900.0,88.83,90.01,88.83,90.01,35900.0
2019-05-15 11:30:00,90.0,90.01,89.7,89.77,21642.0,90.0,90.01,89.7,89.77,21642.0
2019-05-15 12:00:00,89.78,90.11,89.5,89.51,30544.0,89.78,90.11,89.5,89.51,30544.0
2019-05-15 12:30:00,89.54,89.61,89.1,89.16,26566.0,89.54,89.61,89.1,89.16,26566.0
2019-05-15 13:00:00,89.27,89.34,89.06,89.18,15715.0,89.27,89.34,89.06,89.18,15715.0
2019-05-15 13:30:00,89.18,89.41,88.81,89.28,22074.0,89.18,89.41,88.81,89.28,22074.0
2019-05-15 14:00:00,89.31,89.51,89.26,89.43,15375.0,89.31,89.51,89.26,89.43,15375.0
2019-05-15 14:30:00,89.46,90.0,89.42,89.83,23299.0,89.46,90.0,89.42,89.83,23299.0
2019-05-15 15:00:00,89.86,89.88,89.66,89.72,23239.0,89.86,89.88,89.66,89.72,23239.0
2019-05-15 15:30:00,89.68,89.83,89.19,89.32,96269.0,89.68,89.83,89.19,89.32,96269.0
2019-05-16 09:30:00,89.18,89.62,88.39,89.28,52050.0,89.18,89.62,88.39,89.28,52050.0
2019-05-16 10:00:00,89.32,89.53,88.26,88.47,36953.0,89.32,89.53,88.26,88.47,36953.0
2019-05-16 10:30:00,88.47,88.91,88.37,88.79,36409.0,88.47,88.91,88.37,88.79,36409.0
2019-05-16 11:00:00,88.8,89.23,88.58,89.13,35147.0,88.8,89.23,88.58,89.13,35147.0
2019-05-16 11:30:00,89.08,89.42,89.01,89.22,36822.0,89.08,89.42,89.01,89.22,36822.0
2019-05-16 12:00:00,89.22,89.42,89.03,89.3,34785.0,89.22,89.42,89.03,89.3,34785.0
2019-05-16 12:30:00,89.33,89.7,89.29,89.68,32272.0,89.33,89.7,89.29,89.68,32272.0
2019-05-16 13:00:00,89.68,89.96,89.62,89.68,33282.0,89.68,89.96,89.62,89.68,33282.0
2019-05-16 13:30:00,89.65,89.85,89.64,89.81,26472.0,89.65,89.85,89.64,89.81,26472.0
2019-05-16 14:00:00,89.79,89.95,89.54,89.86,45087.0,89.79,89.95,89.54,89.86,45087.0
2019-05-16 14:30:00,89.87,89.87,89.11,89.39,33352.0,89.87,89.87,89.11,89.39,33352.0
2019-05-16 15:00:00,89.42,89.42,88.76,88.94,39565.0,89.42,89.42,88.76,88.94,39565.0
2019-05-16 15:30:00,88.98,88.99,88.54,88.63,146292.0,88.98,88.99,88.54,88.63,146292.0
2019-05-17 09:30:00,88.33,90.0,88.33,88.85,38684.0,88.33,90.0,88.33,88.85,38684.0
2019-05-17 10:00:00,88.95,88.95,88.23,88.64,47969.0,88.95,88.95,88.23,88.64,47969.0
2019-05-17 10:30:00,88.62,90.71,88.46,90.53,38942.0,88.62,90.71,88.46,90.53,38942.0
2019-05-17 11:00:00,90.58,91.21,90.58,90.93,27415.0,90.58,91.21,90.58,90.93,27415.0
2019-05-17 11:30:00,90.85,91.43,90.65,91.36,29784.0,90.85,91.43,90.65,91.36,29784.0
2019-05-17 12:00:00,91.31,91.37,90.95,91.04,21155.0,91.31,91.37,90.95,91.04,21155.0
2019-05-17 12:30:00,91.01,91.61,91.0,91.54,15639.0,91.01,91.61,91.0,91.54,15639.0
2019-05-17 13:00:00,91.6,91.91,91.54,91.67,15455.0,91.6,91.91,91.54,91.67,15455.0
2019-05-17 13:30:00,91.71,91.86,91.49,91.8,12502.0,91.71,91.86,91.49,91.8,12502.0
2019-05-17 14:00:00,91.8,91.92,91.23,91.34,22376.0,91.8,91.92,91.23,91.34,22376.0
2019-05-17 14:30:00,91.36,91.69,91.29,91.58,18351.0,91.36,91.69,91.29,91.58,18351.0
2019-05-17 15:00:00,91.54,91.54,90.84,91.23,28144.0,91.54,91.54,90.84,91.23,28144.0
2019-05-17 15:30:00,91.19,91.2,90.61,90.66,97063.0,91.19,91.2,90.61,90.66,97063.0
2019-05-20 09:30:00,90.03,90.57,89.01,89.28,21579.0,90.03,90.57,89.01,89.28,21579.0
2019-05-20 10:00:00,89.25,89.81,89.09,89.53,19634.0,89.25,89.81,89.09,89.53,19634.0
2019-05-20 10:30:00,89.58,89.58,89.08,89.26,34124.0,89.58,89.58,89.08,89.26,34124.0
2019-05-20 11:00:00,89.17,89.39,88.9,89.31,20598.0,89.17,89.39,88.9,89.31,20598.0
2019-05-20 11:30:00,89.37,89.73,88.98,89.5,18871.0,89.37,89.73,88.98,89.5,18871.0
2019-05-20 12:00:00,89.48,89.73,89.33,89.55,15259.0,89.48,89.73,89.33,89.55,15259.0
2019-05-20 12:30:00,89.57,89.57,89.24,89.4,16944.0,89.57,89.57,89.24,89.4,16944.0
2019-05-20 13:00:00,89.37,89.48,89.17,89.48,16987.0,89.37,89.48,89.17,89.48,16987.0
2019-05-20 13:30:00,89.46,89.59,89.27,89.5,19739.0,89.46,89.59,89.27,89.5,19739.0
2019-05-20 14:00:00,89.54,89.55,89.04,89.05,20574.0,89.54,89.55,89.04,89.05,20574.0
2019-05-20 14:30:00,89.04,89.06,88.04,88.04,31840.0,89.04,89.06,88.04,88.04,31840.0
2019-05-20 15:00:00,88.13,88.56,87.91,88.2,55235.0,88.13,88.56,87.91,88.2,55235.0
2019-05-20 15:30:00,88.25,88.25,87.76,87.89,137673.0,88.25,88.25,87.76,87.89,137673.0
2019-05-21 09:30:00,88.46,88.71,87.9,88.46,23466.0,88.46,88.71,87.9,88.46,23466.0
2019-05-21 10:00:00,88.34,88.92,88.32,88.75,21953.0,88.34,88.92,88.32,88.75,21953.0
2019-05-21 10:30:00,88.72,89.39,88.44,89.28,29776.0,88.72,89.39,88.44,89.28,29776.0
2019-05-21 11:00:00,89.28,89.28,88.81,88.81,29413.0,89.28,89.28,88.81,88.81,29413.0
2019-05-21 11:30:00,88.81,88.92,88.05,88.15,48595.0,88.81,88.92,88.05,88.15,48595.0
2019-05-21 12:00:00,88.18,88.77,88.18,88.75,18450.0,88.18,88.77,88.18,88.75,18450.0
2019-05-21 12:30:00,88.75,88.97,88.64,88.77,19746.0,88.75,88.97,88.64,88.77,19746.0
2019-05-21 13:00:00,88.75,89.11,88.71,88.98,16382.0,88.75,89.11,88.71,88.98,16382.0
2019-05-21 13:30:00,88.96,89.43,88.95,89.29,21662.0,88.96,89.43,88.95,89.29,21662.0
2019-05-21 14:00:00,89.26,89.37,89.05,89.33,28257.0,89.26,89.37,89.05,89.33,28257.0
2019-05-21 14:30:00,89.37,89.54,88.91,89.09,26904.0,89.37,89.54,88.91,89.09,26904.0
2019-05-21 15:00:00,89.06,89.17,88.9,88.97,31694.0,89.06,89.17,88.9,88.97,31694.0
2019-05-21 15:30:00,89.01,89.04,88.52,88.77,123147.0,89.01,89.04,88.52,88.77,123147.0
2019-05-22 09:30:00,88.91,89.74,87.31,87.52,31711.0,88.91,89.74,87.31,87.52,31711.0
2019-05-22 10:00:00,87.4,87.48,86.38,86.75,43333.0,87.4,87.48,86.38,86.75,43333.0
2019-05-22 10:30:00,86.7,86.97,86.35,86.66,53703.0,86.7,86.97,86.35,86.66,53703.0
2019-05-22 11:00:00,86.73,86.73,86.08,86.62,28596.0,86.73,86.73,86.08,86.62,28596.0
2019-05-22 11:30:00,86.76,86.79,86.1,86.2,21058.0,86.76,86.79,86.1,86.2,21058.0
2019-05-22 12:00:00,86.17,86.41,85.94,86.41,19852.0,86.17,86.41,85.94,86.41,19852.0
2019-05-22 12:30:00,86.32,86.54,86.25,86.38,13494.0,86.32,86.54,86.25,86.38,13494.0
2019-05-22 13:00:00,86.4,86.67,86.4,86.56,17768.0,86.4,86.67,86.4,86.56,17768.0
2019-05-22 13:30:00,86.49,86.8,86.37,86.66,14240.0,86.49,86.8,86.37,86.66,14240.0
2019-05-22 14:00:00,86.62,86.88,86.58,86.83,15231.0,86.62,86.88,86.58,86.83,15231.0
2019-05-22 14:30:00,86.83,87.14,86.82,87.08,16521.0,86.83,87.14,86.82,87.08,16521.0
2019-05-22 15:00:00,87.09,87.66,86.98,87.5,44871.0,87.09,87.66,86.98,87.5,44871.0
2019-05-22 15:30:00,87.51,87.51,86.96,86.96,75307.0,87.51,87.51,86.96,86.96,75307.0
2019-05-23 09:30:00,86.43,86.43,84.36,85.0,54964.0,86.43,86.43,84.36,85.0,54964.0
2019-05-23 10:00:00,85.0,85.52,84.9,85.39,32212.0,85.0,85.52,84.9,85.39,32212.0
2019-05-23 10:30:00,85.47,85.81,85.29,85.36,33449.0,85.47,85.81,85.29,85.36,33449.0
2019-05-23 11:00:00,85.42,85.52,85.02,85.27,46722.0,85.42,85.52,85.02,85.27,46722.0
2019-05-23 11:30:00,85.21,85.25,84.13,84.16,30825.0,85.21,85.25,84.13,84.16,30825.0
2019-05-23 12:00:00,84.15,84.57,84.09,84.27,36045.0,84.15,84.57,84.09,84.27,36045.0
2019-05-23 12:30:00,84.33,84.63,84.3,84.3,21126.0,84.33,84.63,84.3,84.3,21126.0
2019-05-23 13:00:00,84.28,84.44,84.13,84.3,23893.0,84.28,84.44,84.13,84.3,23893.0
2019-05-23 13:30:00,84.28,84.32,83.98,84.2,14443.0,84.28,84.32,83.98,84.2,14443.0
2019-05-23 14:00:00,84.22,84.82,83.95,84.82,57434.0,84.22,84.82,83.95,84.82,57434.0
2019-05-23 14:30:00,84.8,85.14,84.78,85.09,50270.0,84.8,85.14,84.78,85.09,50270.0
2019-05-23 15:00:00,85.1,86.27,85.03,85.77,68262.0,85.1,86.27,85.03,85.77,68262.0
2019-05-23 15:30:00,85.77,86.34,85.66,86.0,156003.0,85.77,86.34,85.66,86.0,156003.0
2019-05-24 09:30:00,85.98,87.59,85.8,87.32,32375.0,85.98,87.59,85.8,87.32,32375.0
2019-05-24 10:00:00,87.43,88.61,87.43,88.25,27502.0,87.43,88.61,87.43,88.25,27502.0
2019-05-24 10:30:00,88.2,88.8,87.87,88.12,42105.0,88.2,88.8,87.87,88.12,42105.0
2019-05-24 11:00:00,88.1,88.2,87.32,87.45,23272.0,88.1,88.2,87.32,87.45,23272.0
2019-05-24 11:30:00,87.49,87.58,86.64,86.78,32968.0,87.49,87.58,86.64,86.78,32968.0
2019-05-24 12:00:00,86.8,87.26,86.8,87.26,12948.0,86.8,87.26,86.8,87.26,12948.0
2019-05-24 12:30:00,87.29,87.43,87.08,87.22,15722.0,87.29,87.43,87.08,87.22,15722.0
2019-05-24 13:00:00,87.36,87.54,87.23,87.41,18658.0,87.36,87.54,87.23,87.41,18658.0
2019-05-24 13:30:00,87.48,87.5,87.36,87.43,16470.0,87.48,87.5,87.36,87.43,16470.0
2019-05-24 14:00:00,87.4,87.47,87.05,87.09,21279.0,87.4,87.47,87.05,87.09,21279.0
2019-05-24 14:30:00,87.09,87.17,87.03,87.07,17731.0,87.09,87.17,87.03,87.07,17731.0
2019-05-24 15:00:00,87.09,87.62,87.08,87.51,25016.0,87.09,87.62,87.08,87.51,25016.0
2019-05-24 15:30:00,87.5,87.85,87.43,87.51,100277.0,87.5,87.85,87.43,87.51,100277.0
2019-05-28 09:30:00,87.21,87.4,86.07,86.71,54396.0,87.21,87.4,86.07,86.71,54396.0
2019-05-28 10:00:00,86.73,86.78,86.21,86.3,40127.0,86.73,86.78,86.21,86.3,40127.0
2019-05-28 10:30:00,86.26,86.76,86.23,86.59,40853.0,86.26,86.76,86.23,86.59,40853.0
2019-05-28 11:00:00,86.64,86.84,86.5,86.71,59991.0,86.64,86.84,86.5,86.71,59991.0
2019-05-28 11:30:00,86.65,87.42,86.51,87.32,43341.0,86.65,87.42,86.51,87.32,43341.0
2019-05-28 12:00:00,87.32,87.39,86.85,87.39,30388.0,87.32,87.39,86.85,87.39,30388.0
2019-05-28 12:30:00,87.42,87.98,87.26,87.28,39848.0,87.42,87.98,87.26,87.28,39848.0
2019-05-28 13:00:00,87.29,87.77,87.28,87.38,37101.0,87.29,87.77,87.28,87.38,37101.0
2019-05-28 13:30:00,87.47,87.65,87.35,87.45,23822.0,87.47,87.65,87.35,87.45,23822.0
2019-05-28 14:00:00,87.42,87.42,87.05,87.11,22954.0,87.42,87.42,87.05,87.11,22954.0
2019-05-28 14:30:00,87.09,87.23,86.69,87.23,68526.0,87.09,87.23,86.69,87.23,68526.0
2019-05-28 15:00:00,87.18,87.2,86.82,86.89,88227.0,87.18,87.2,86.82,86.89,88227.0
2019-05-28 15:30:00,86.89,87.01,86.48,86.63,428735.0,86.89,87.01,86.48,86.63,428735.0
2019-05-29 09:30:00,86.33,86.36,85.34,85.64,19587.0,86.33,86.36,85.34,85.64,19587.0
2019-05-29 10:00:00,85.72,86.2,85.44,86.2,26458.0,85.72,86.2,85.44,86.2,26458.0
2019-05-29 10:30:00,86.25,86.6,86.1,86.33,23999.0,86.25,86.6,86.1,86.33,23999.0
2019-05-29 11:00:00,86.38,86.49,86.16,86.22,27485.0,86.38,86.49,86.16,86.22,27485.0
2019-05-29 11:30:00,86.23,86.28,85.85,86.05,25274.0,86.23,86.28,85.85,86.05,25274.0
2019-05-29 12:00:00,86.04,86.45,86.01,86.42,30666.0,86.04,86.45,86.01,86.42,30666.0
2019-05-29 12:30:00,86.35,86.64,86.35,86.54,19980.0,86.35,86.64,86.35,86.54,19980.0
2019-05-29 13:00:00,86.57,87.25,86.52,87.0,17972.0,86.57,87.25,86.52,87.0,17972.0
2019-05-29 13:30:00,86.98,87.29,86.92,87.14,12278.0,86.98,87.29,86.92,87.14,12278.0
2019-05-29 14:00:00,87.17,87.34,86.94,87.14,37637.0,87.17,87.34,86.94,87.14,37637.0
2019-05-29 14:30:00,87.17,87.17,86.49,86.68,23820.0,87.17,87.17,86.49,86.68,23820.0
2019-05-29 15:00:00,86.68,86.84,86.49,86.79,34569.0,86.68,86.84,86.49,86.79,34569.0
2019-05-29 15:30:00,86.79,87.08,86.65,87.04,109179.0,86.79,87.08,86.65,87.04,109179.0
2019-05-30 09:30:00,86.86,88.57,86.65,88.57,36433.0,86.86,88.57,86.65,88.57,36433.0
2019-05-30 10:00:00,88.5,88.6,87.99,88.28,37118.0,88.5,88.6,87.99,88.28,37118.0
2019-05-30 10:30:00,88.26,88.49,88.0,88.04,32823.0,88.26,88.49,88.0,88.04,32823.0
2019-05-30 11:00:00,88.03,88.1,87.61,87.76,99462.0,88.03,88.1,87.61,87.76,99462.0
2019-05-30 11:30:00,87.74,87.86,87.33,87.5,10900.0,87.74,87.86,87.33,87.5,10900.0
2019-05-30 12:00:00,87.53,87.6,87.3,87.36,10337.0,87.53,87.6,87.3,87.36,10337.0
2019-05-30 12:30:00,87.25,87.49,87.17,87.23,11797.0,87.25,87.49,87.17,87.23,11797.0
2019-05-30 13:00:00,87.23,87.23,86.92,87.18,15462.0,87.23,87.23,86.92,87.18,15462.0
2019-05-30 13:30:00,87.18,87.75,87.01,87.64,20274.0,87.18,87.75,87.01,87.64,20274.0
2019-05-30 14:00:00,87.63,87.72,87.04,87.16,10000.0,87.63,87.72,87.04,87.16,10000.0
2019-05-30 14:30:00,87.04,87.5,86.68,87.45,23636.0,87.04,87.5,86.68,87.45,23636.0
2019-05-30 15:00:00,87.38,87.45,86.95,87.17,23737.0,87.38,87.45,86.95,87.17,23737.0
2019-05-30 15:30:00,87.1,87.39,86.68,86.75,111255.0,87.1,87.39,86.68,86.75,111255.0
2019-05-31 09:30:00,85.94,85.94,84.25,84.67,36911.0,85.94,85.94,84.25,84.67,36911.0
2019-05-31 10:00:00,84.68,84.68,83.51,84.08,53107.0,84.68,84.68,83.51,84.08,53107.0
2019-05-31 10:30:00,84.04,84.6,83.94,84.48,64374.0,84.04,84.6,83.94,84.48,64374.0
2019-05-31 11:00:00,84.48,84.52,84.03,84.41,31037.0,84.48,84.52,84.03,84.41,31037.0
2019-05-31 11:30:00,84.42,84.52,84.21,84.35,23553.0,84.42,84.52,84.21,84.35,23553.0
2019-05-31 12:00:00,84.33,84.63,84.14,84.16,16771.0,84.33,84.63,84.14,84.16,16771.0
2019-05-31 12:30:00,84.12,84.27,83.99,84.12,19257.0,84.12,84.27,83.99,84.12,19257.0
2019-05-31 13:00:00,84.13,84.32,84.06,84.31,14967.0,84.13,84.32,84.06,84.31,14967.0
2019-05-31 13:30:00,84.34,84.72,84.29,84.55,65000.0,84.34,84.72,84.29,84.55,65000.0
2019-05-31 14:00:00,84.5,84.78,84.08,84.17,28642.0,84.5,84.78,84.08,84.17,28642.0
2019-05-31 14:30:00,84.14,84.78,83.93,84.33,45979.0,84.14,84.78,83.93,84.33,45979.0
2019-05-31 15:00:00,84.3,84.99,84.11,84.78,48876.0,84.3,84.99,84.11,84.78,48876.0
2019-05-31 15:30:00,84.76,84.77,83.7,83.93,188499.0,84.76,84.77,83.7,83.93,188499.0
2019-06-03 09:30:00,83.71,85.28,82.78,85.02,47609.0,83.71,85.28,82.78,85.02,47609.0
2019-06-03 10:00:00,85.0,85.37,84.75,85.11,30379.0,85.0,85.37,84.75,85.11,30379.0
2019-06-03 10:30:00,85.15,85.21,84.56,84.82,27926.0,85.15,85.21,84.56,84.82,27926.0
2019-06-03 11:00:00,84.71,84.74,84.22,84.22,29334.0,84.71,84.74,84.22,84.22,29334.0
2019-06-03 11:30:00,84.29,84.41,83.85,83.88,21324.0,84.29,84.41,83.85,83.88,21324.0
2019-06-03 12:00:00,83.91,84.04,83.27,83.27,26145.0,83.91,84.04,83.27,83.27,26145.0
2019-06-03 12:30:00,83.27,83.56,83.23,83.23,14200.0,83.27,83.56,83.23,83.23,14200.0
2019-06-03 13:00:00,83.23,84.05,83.03,83.84,23362.0,83.23,84.05,83.03,83.84,23362.0
2019-06-03 13:30:00,83.88,83.98,83.49,83.97,16300.0,83.88,83.98,83.49,83.97,16300.0
2019-06-03 14:00:00,83.91,84.25,83.88,84.19,19150.0,83.91,84.25,83.88,84.19,19150.0
2019-06-03 14:30:00,84.19,84.28,83.73,83.8,22869.0,84.19,84.28,83.73,83.8,22869.0
2019-06-03 15:00:00,83.8,83.8,83.39,83.41,41933.0,83.8,83.8,83.39,83.41,41933.0
2019-06-03 15:30:00,83.38,84.06,83.23,83.79,172339.0,83.38,84.06,83.23,83.79,172339.0
2019-06-04 09:30:00,83.52,84.48,83.06,84.38,54597.0,83.52,84.48,83.06,84.38,54597.0
2019-06-04 10:00:00,84.28,84.61,84.17,84.61,30144.0,84.28,84.61,84.17,84.61,30144.0
2019-06-04 10:30:00,84.67,85.41,84.48,85.37,26188.0,84.67,85.41,84.48,85.37,26188.0
2019-06-04 11:00:00,85.23,85.44,84.88,85.42,20848.0,85.23,85.44,84.88,85.42,20848.0
2019-06-04 11:30:00,85.44,85.51,85.26,85.42,18734.0,85.44,85.51,85.26,85.42,18734.0
2019-06-04 12:00:00,85.31,85.9,85.3,85.9,23180.0,85.31,85.9,85.3,85.9,23180.0
2019-06-04 12:30:00,85.91,86.37,85.83,86.11,28684.0,85.91,86.37,85.83,86.11,28684.0
2019-06-04 13:00:00,86.11,86.18,85.54,85.73,20144.0,86.11,86.18,85.54,85.73,20144.0
2019-06-04 13:30:00,85.76,86.34,85.64,86.34,25083.0,85.76,86.34,85.64,86.34,25083.0
2019-06-04 14:00:00,86.27,86.68,86.22,86.41,29511.0,86.27,86.68,86.22,86.41,29511.0
2019-06-04 14:30:00,86.33,86.76,86.11,86.48,36118.0,86.33,86.76,86.11,86.48,36118.0
2019-06-04 15:00:00,86.51,86.83,86.47,86.77,35571.0,86.51,86.83,86.47,86.77,35571.0
2019-06-04 15:30:00,86.83,86.83,85.84,85.89,239112.0,86.83,86.83,85.84,85.89,239112.0
2019-06-05 09:30:00,85.85,85.85,83.87,84.07,104390.0,85.85,85.85,83.87,84.07,104390.0
2019-06-05 10:00:00,84.07,84.09,82.22,83.06,96500.0,84.07,84.09,82.22,83.06,96500.0
2019-06-05 10:30:00,83.06,83.06,81.8,81.86,43481.0,83.06,83.06,81.8,81.86,43481.0
2019-06-05 11:00:00,81.81,82.4,81.8,82.13,56621.0,81.81,82.4,81.8,82.13,56621.0
2019-06-05 11:30:00,82.1,82.27,81.77,82.14,28347.0,82.1,82.27,81.77,82.14,28347.0
2019-06-05 12:00:00,82.13,82.84,81.8,82.78,39842.0,82.13,82.84,81.8,82.78,39842.0
2019-06-05 12:30:00,82.81,83.08,82.56,82.98,25615.0,82.81,83.08,82.56,82.98,25615.0
2019-06-05 13:00:00,82.99,83.16,82.89,83.16,31569.0,82.99,83.16,82.89,83.16,31569.0
2019-06-05 13:30:00,83.17,83.21,82.97,83.08,31056.0,83.17,83.21,82.97,83.08,31056.0
2019-06-05 14:00:00,83.08,83.39,83.0,83.24,44800.0,83.08,83.39,83.0,83.24,44800.0
2019-06-05 14:30:00,83.24,83.73,83.19,83.51,36796.0,83.24,83.73,83.19,83.51,36796.0
2019-06-05 15:00:00,83.54,84.0,83.49,83.76,43613.0,83.54,84.0,83.49,83.76,43613.0
2019-06-05 15:30:00,83.73,83.82,82.74,83.01,184243.0,83.73,83.82,82.74,83.01,184243.0
2019-06-06 09:30:00,82.83,83.82,82.29,82.4,20219.0,82.83,83.82,82.29,82.4,20219.0
2019-06-06 10:00:00,82.16,82.38,81.52,81.52,31954.0,82.16,82.38,81.52,81.52,31954.0
2019-06-06 10:30:00,81.52,82.41,81.52,81.79,36884.0,81.52,82.41,81.52,81.79,36884.0
2019-06-06 11:00:00,81.79,82.32,81.75,81.79,36808.0,81.79,82.32,81.75,81.79,36808.0
2019-06-06 11:30:00,81.8,81.86,81.42,81.66,51376.0,81.8,81.86,81.42,81.66,51376.0
2019-06-06 12:00:00,81.63,81.87,81.56,81.72,35769.0,81.63,81.87,81.56,81.72,35769.0
2019-06-06 12:30:00,81.72,82.0,81.63,82.0,24724.0,81.72,82.0,81.63,82.0,24724.0
2019-06-06 13:00:00,82.04,82.24,81.96,82.16,25806.0,82.04,82.24,81.96,82.16,25806.0
2019-06-06 13:30:00,82.15,82.21,81.99,82.07,33497.0,82.15,82.21,81.99,82.07,33497.0
2019-06-06 14:00:00,82.09,82.27,81.97,82.22,21929.0,82.09,82.27,81.97,82.22,21929.0
2019-06-06 14:30:00,82.23,82.63,82.11,82.3,20808.0,82.23,82.63,82.11,82.3,20808.0
2019-06-06 15:00:00,82.34,82.42,82.11,82.32,27600.0,82.34,82.42,82.11,82.32,27600.0
2019-06-06 15:30:00,82.3,82.36,80.94,81.1,248461.0,82.3,82.36,80.94,81.1,248461.0
2019-06-07 09:30:00,81.82,82.47,80.53,80.86,46275.0,81.82,82.47,80.53,80.86,46275.0
2019-06-07 10:00:00,80.88,81.03,80.1,80.47,52359.0,80.88,81.03,80.1,80.47,52359.0
2019-06-07 10:30:00,80.51,81.91,80.51,81.8,54964.0,80.51,81.91,80.51,81.8,54964.0
2019-06-07 11:00:00,81.74,81.81,81.36,81.58,41800.0,81.74,81.81,81.36,81.58,41800.0
2019-06-07 11:30:00,81.49,82.43,81.44,82.25,34602.0,81.49,82.43,81.44,82.25,34602.0
2019-06-07 12:00:00,82.26,83.19,82.23,83.12,43095.0,82.26,83.19,82.23,83.12,43095.0
2019-06-07 12:30:00,83.14,83.44,82.72,82.8,23689.0,83.14,83.44,82.72,82.8,23689.0
2019-06-07 13:00:00,82.69,82.9,82.3,82.51,22124.0,82.69,82.9,82.3,82.51,22124.0
2019-06-07 13:30:00,82.45,82.93,82.45,82.73,25960.0,82.45,82.93,82.45,82.73,25960.0
2019-06-07 14:00:00,82.72,82.73,82.11,82.27,24249.0,82.72,82.73,82.11,82.27,24249.0
2019-06-07 14:30:00,82.32,82.37,81.92,82.14,30903.0,82.32,82.37,81.92,82.14,30903.0
2019-06-07 15:00:00,82.15,82.32,81.95,82.19,34565.0,82.15,82.32,81.95,82.19,34565.0
2019-06-07 15:30:00,82.16,82.32,81.76,81.99,126625.0,82.16,82.32,81.76,81.99,126625.0
2019-06-10 09:30:00,81.78,83.19,81.35,82.67,73504.0,81.78,83.19,81.35,82.67,73504.0
2019-06-10 10:00:00,82.7,82.89,82.17,82.78,44914.0,82.7,82.89,82.17,82.78,44914.0
2019-06-10 10:30:00,82.72,82.87,82.35,82.72,21102.0,82.72,82.87,82.35,82.72,21102.0
2019-06-10 11:00:00,82.69,83.01,82.68,82.76,21478.0,82.69,83.01,82.68,82.76,21478.0
2019-06-10 11:30:00,82.79,83.49,82.75,83.49,27862.0,82.79,83.49,82.75,83.49,27862.0
2019-06-10 12:00:00,83.48,83.9,83.36,83.59,54106.0,83.48,83.9,83.36,83.59,54106.0
2019-06-10 12:30:00,83.5,83.78,83.47,83.5,15292.0,83.5,83.78,83.47,83.5,15292.0
2019-06-10 13:00:00,83.49,83.49,83.15,83.36,17036.0,83.49,83.49,83.15,83.36,17036.0
2019-06-10 13:30:00,83.3,83.34,82.9,83.07,18462.0,83.3,83.34,82.9,83.07,18462.0
2019-06-10 14:00:00,83.02,83.28,82.77,83.19,26537.0,83.02,83.28,82.77,83.19,26537.0
2019-06-10 14:30:00,83.17,83.24,82.83,82.98,27352.0,83.17,83.24,82.83,82.98,27352.0
2019-06-10 15:00:00,82.98,83.25,82.94,83.04,35786.0,82.98,83.25,82.94,83.04,35786.0
2019-06-10 15:30:00,83.06,83.13,82.65,82.8,106000.0,83.06,83.13,82.65,82.8,106000.0
2019-06-11 09:30:00,83.4,83.5,81.98,82.23,53030.0,83.4,83.5,81.98,82.23,53030.0
2019-06-11 10:00:00,82.12,82.12,80.48,81.15,75876.0,82.12,82.12,80.48,81.15,75876.0
2019-06-11 10:30:00,81.18,81.67,80.7,81.64,41380.0,81.18,81.67,80.7,81.64,41380.0
2019-06-11 11:00:00,81.57,81.91,81.16,81.17,26109.0,81.57,81.91,81.16,81.17,26109.0
2019-06-11 11:30:00,81.16,81.42,80.95,81.27,28977.0,81.16,81.42,80.95,81.27,28977.0
2019-06-11 12:00:00,81.18,81.73,81.0,81.71,25959.0,81.18,81.73,81.0,81.71,25959.0
2019-06-11 12:30:00,81.7,81.86,81.2,81.27,20202.0,81.7,81.86,81.2,81.27,20202.0
2019-06-11 13:00:00,81.28,81.34,80.97,81.34,31138.0,81.28,81.34,80.97,81.34,31138.0
2019-06-11 13:30:00,81.32,81.63,81.29,81.52,15970.0,81.32,81.63,81.29,81.52,15970.0
2019-06-11 14:00:00,81.51,81.65,81.0,81.0,20694.0,81.51,81.65,81.0,81.0,20694.0
2019-06-11 14:30:00,81.04,81.26,80.98,81.25,35912.0,81.04,81.26,80.98,81.25,35912.0
2019-06-11 15:00:00,81.22,81.31,80.97,81.12,41210.0,81.22,81.31,80.97,81.12,41210.0
2019-06-11 15:30:00,81.06,81.15,80.63,80.8,136359.0,81.06,81.15,80.63,80.8,136359.0
2019-06-12 09:30:00,80.78,81.1,79.9,80.0,31308.0,80.78,81.1,79.9,80.0,31308.0
2019-06-12 10:00:00,79.9,80.35,79.64,80.34,33228.0,79.9,80.35,79.64,80.34,33228.0
2019-06-12 10:30:00,80.36,80.56,80.11,80.16,43898.0,80.36,80.56,80.11,80.16,43898.0
2019-06-12 11:00:00,80.21,80.37,79.4,79.9,46997.0,80.21,80.37,79.4,79.9,46997.0
2019-06-12 11:30:00,79.91,80.27,79.85,80.14,40377.0,79.91,80.27,79.85,80.14,40377.0
2019-06-12 12:00:00,80.17,80.57,80.17,80.49,27964.0,80.17,80.57,80.17,80.49,27964.0
2019-06-12 12:30:00,80.46,80.64,80.24,80.59,21965.0,80.46,80.64,80.24,80.59,21965.0
2019-06-12 13:00:00,80.53,80.69,80.52,80.65,16738.0,80.53,80.69,80.52,80.65,16738.0
2019-06-12 13:30:00,80.67,80.78,80.41,80.47,23770.0,80.67,80.78,80.41,80.47,23770.0
2019-06-12 14:00:00,80.45,80.78,80.38,80.68,19611.0,80.45,80.78,80.38,80.68,19611.0
2019-06-12 14:30:00,80.67,80.93,80.62,80.75,25660.0,80.67,80.93,80.62,80.75,25660.0
2019-06-12 15:00:00,80.74,80.94,80.67,80.67,25486.0,80.74,80.94,80.67,80.67,25486.0
2019-06-12 15:30:00,80.67,80.76,80.06,80.31,141486.0,80.67,80.76,80.06,80.31,141486.0
2019-06-13 09:30:00,80.7,80.7,79.63,79.88,32333.0,80.7,80.7,79.63,79.88,32333.0
2019-06-13 10:00:00,79.87,80.39,79.49,80.39,39788.0,79.87,80.39,79.49,80.39,39788.0
2019-06-13 10:30:00,80.4,80.61,79.73,80.12,30131.0,80.4,80.61,79.73,80.12,30131.0
2019-06-13 11:00:00,80.1,80.52,80.1,80.42,24978.0,80.1,80.52,80.1,80.42,24978.0
2019-06-13 11:30:00,80.4,80.66,79.97,80.57,22477.0,80.4,80.66,79.97,80.57,22477.0
2019-06-13 12:00:00,80.59,81.04,80.46,80.98,18458.0,80.59,81.04,80.46,80.98,18458.0
2019-06-13 12:30:00,80.92,81.15,80.89,80.99,14495.0,80.92,81.15,80.89,80.99,14495.0
2019-06-13 13:00:00,80.98,81.24,80.88,81.03,20609.0,80.98,81.24,80.88,81.03,20609.0
2019-06-13 13:30:00,81.02,81.05,80.56,80.56,19635.0,81.02,81.05,80.56,80.56,19635.0
2019-06-13 14:00:00,80.59,80.76,80.39,80.58,23572.0,80.59,80.76,80.39,80.58,23572.0
2019-06-13 14:30:00,80.58,80.71,80.42,80.57,31445.0,80.58,80.71,80.42,80.57,31445.0
2019-06-13 15:00:00,80.6,80.95,80.53,80.91,26159.0,80.6,80.95,80.53,80.91,26159.0
2019-06-13 15:30:00,80.91,81.09,80.65,81.09,93186.0,80.91,81.09,80.65,81.09,93186.0
2019-06-14 09:30:00,80.83,80.84,79.23,79.67,36427.0,80.83,80.84,79.23,79.67,36427.0
2019-06-14 10:00:00,79.67,79.87,79.35,79.63,25535.0,79.67,79.87,79.35,79.63,25535.0
2019-06-14 10:30:00,79.7,79.71,79.06,79.25,27161.0,79.7,79.71,79.06,79.25,27161.0
2019-06-14 11:00:00,79.25,79.47,79.07,79.22,29453.0,79.25,79.47,79.07,79.22,29453.0
2019-06-14 11:30:00,79.22,79.22,78.92,78.99,30781.0,79.22,79.22,78.92,78.99,30781.0
2019-06-14 12:00:00,78.9,78.92,78.56,78.63,18989.0,78.9,78.92,78.56,78.63,18989.0
2019-06-14 12:30:00,78.69,78.79,78.63,78.76,19047.0,78.69,78.79,78.63,78.76,19047.0
2019-06-14 13:00:00,78.76,78.76,78.0,78.04,17063.0,78.76,78.76,78.0,78.04,17063.0
2019-06-14 13:30:00,78.03,78.19,77.78,78.15,21790.0,78.03,78.19,77.78,78.15,21790.0
2019-06-14 14:00:00,78.23,78.27,77.98,78.01,13603.0,78.23,78.27,77.98,78.01,13603.0
2019-06-14 14:30:00,78.01,78.32,77.97,78.19,27648.0,78.01,78.32,77.97,78.19,27648.0
2019-06-14 15:00:00,78.21,78.62,78.19,78.48,24362.0,78.21,78.62,78.19,78.48,24362.0
2019-06-14 15:30:00,78.5,78.72,78.22,78.24,112028.0,78.5,78.72,78.22,78.24,112028.0
2019-06-17 09:30:00,78.66,79.01,78.24,78.6,32901.0,78.66,79.01,78.24,78.6,32901.0
2019-06-17 10:00:00,78.61,79.5,78.6,79.27,85301.0,78.61,79.5,78.6,79.27,85301.0
2019-06-17 10:30:00,79.25,79.71,79.24,79.71,23417.0,79.25,79.71,79.24,79.71,23417.0
2019-06-17 11:00:00,79.72,79.9,79.63,79.75,16097.0,79.72,79.9,79.63,79.75,16097.0
2019-06-17 11:30:00,79.69,79.75,79.53,79.66,20681.0,79.69,79.75,79.53,79.66,20681.0
2019-06-17 12:00:00,79.71,79.76,79.51,79.7,15302.0,79.71,79.76,79.51,79.7,15302.0
2019-06-17 12:30:00,79.69,79.92,79.59,79.65,9570.0,79.69,79.92,79.59,79.65,9570.0
2019-06-17 13:00:00,79.61,79.77,79.52,79.58,10669.0,79.61,79.77,79.52,79.58,10669.0
2019-06-17 13:30:00,79.61,79.69,79.52,79.54,13478.0,79.61,79.69,79.52,79.54,13478.0
2019-06-17 14:00:00,79.57,79.67,79.46,79.51,9657.0,79.57,79.67,79.46,79.51,9657.0
2019-06-17 14:30:00,79.54,79.56,79.21,79.39,21605.0,79.54,79.56,79.21,79.39,21605.0
2019-06-17 15:00:00,79.36,79.36,79.02,79.17,15254.0,79.36,79.36,79.02,79.17,15254.0
2019-06-17 15:30:00,79.15,79.15,78.3,78.59,117781.0,79.15,79.15,78.3,78.59,117781.0
2019-06-18 09:30:00,79.09,81.1,78.47,80.96,41282.0,79.09,81.1,78.47,80.96,41282.0
2019-06-18 10:00:00,80.9,81.07,79.99,80.38,35660.0,80.9,81.07,79.99,80.38,35660.0
2019-06-18 10:30:00,80.56,80.56,80.0,80.01,29657.0,80.56,80.56,80.0,80.01,29657.0
2019-06-18 11:00:00,80.0,80.09,79.57,79.66,25019.0,80.0,80.09,79.57,79.66,25019.0
2019-06-18 11:30:00,79.62,79.67,79.26,79.36,19325.0,79.62,79.67,79.26,79.36,19325.0
2019-06-18 12:00:00,79.33,79.56,79.08,79.34,21290.0,79.33,79.56,79.08,79.34,21290.0
2019-06-18 12:30:00,79.29,79.34,78.98,79.0,20501.0,79.29,79.34,78.98,79.0,20501.0
2019-06-18 13:00:00,78.97,79.52,78.92,79.41,20685.0,78.97,79.52,78.92,79.41,20685.0
2019-06-18 13:30:00,79.45,79.52,79.35,79.47,13217.0,79.45,79.52,79.35,79.47,13217.0
2019-06-18 14:00:00,79.48,79.52,79.14,79.37,27090.0,79.48,79.52,79.14,79.37,27090.0
2019-06-18 14:30:00,79.36,79.37,78.97,79.11,28842.0,79.36,79.37,78.97,79.11,28842.0
2019-06-18 15:00:00,79.06,79.24,78.95,78.98,45621.0,79.06,79.24,78.95,78.98,45621.0
2019-06-18 15:30:00,78.96,79.08,78.4,78.6,85330.0,78.96,79.08,78.4,78.6,85330.0
2019-06-19 09:30:00,78.41,78.41,76.96,77.16,24163.0,78.41,78.41,76.96,77.16,24163.0
2019-06-19 10:00:00,77.09,77.98,77.09,77.65,35622.0,77.09,77.98,77.09,77.65,35622.0
2019-06-19 10:30:00,77.68,77.78,77.26,77.39,26748.0,77.68,77.78,77.26,77.39,26748.0
2019-06-19 11:00:00,77.3,77.7,77.12,77.65,43257.0,77.3,77.7,77.12,77.65,43257.0
2019-06-19 11:30:00,77.65,77.86,77.63,77.81,26513.0,77.65,77.86,77.63,77.81,26513.0
2019-06-19 12:00:00,77.83,77.93,77.64,77.76,13423.0,77.83,77.93,77.64,77.76,13423.0
2019-06-19 12:30:00,77.71,78.21,77.55,78.09,36454.0,77.71,78.21,77.55,78.09,36454.0
2019-06-19 13:00:00,78.03,78.2,77.89,78.02,14013.0,78.03,78.2,77.89,78.02,14013.0
2019-06-19 13:30:00,78.03,78.07,77.8,77.9,14042.0,78.03,78.07,77.8,77.9,14042.0
2019-06-19 14:00:00,77.87,78.54,77.85,78.38,55058.0,77.87,78.54,77.85,78.38,55058.0
2019-06-19 14:30:00,78.38,78.65,78.17,78.56,36489.0,78.38,78.65,78.17,78.56,36489.0
2019-06-19 15:00:00,78.5,78.54,78.17,78.51,49489.0,78.5,78.54,78.17,78.51,49489.0
2019-06-19 15:30:00,78.5,78.89,78.34,78.6,133554.0,78.5,78.89,78.34,78.6,133554.0
2019-06-20 09:30:00,79.1,80.42,78.34,79.9,49619.0,79.1,80.42,78.34,79.9,49619.0
2019-06-20 10:00:00,79.89,79.96,78.82,78.95,16686.0,79.89,79.96,78.82,78.95,16686.0
2019-06-20 10:30:00,79.02,79.03,78.1,78.15,19445.0,79.02,79.03,78.1,78.15,19445.0
2019-06-20 11:00:00,78.16,78.43,77.78,77.78,21377.0,78.16,78.43,77.78,77.78,21377.0
2019-06-20 11:30:00,77.88,78.03,77.51,77.96,15137.0,77.88,78.03,77.51,77.96,15137.0
2019-06-20 12:00:00,77.89,77.94,77.43,77.9,28963.0,77.89,77.94,77.43,77.9,28963.0
2019-06-20 12:30:00,77.9,78.21,77.72,78.08,11369.0,77.9,78.21,77.72,78.08,11369.0
2019-06-20 13:00:00,78.12,78.22,77.99,78.09,16440.0,78.12,78.22,77.99,78.09,16440.0
2019-06-20 13:30:00,78.15,78.21,77.93,78.02,12641.0,78.15,78.21,77.93,78.02,12641.0
2019-06-20 14:00:00,77.99,78.12,77.91,78.01,9324.0,77.99,78.12,77.91,78.01,9324.0
2019-06-20 14:30:00,78.04,78.19,77.87,78.1,19440.0,78.04,78.19,77.87,78.1,19440.0
2019-06-20 15:00:00,78.2,78.35,78.13,78.15,16400.0,78.2,78.35,78.13,78.15,16400.0
2019-06-20 15:30:00,78.05,78.28,77.73,77.92,75757.0,78.05,78.28,77.73,77.92,75757.0
2019-06-21 09:30:00,77.66,78.75,76.67,76.78,52029.0,77.66,78.75,76.67,76.78,52029.0
2019-06-21 10:00:00,76.78,77.12,76.52,77.05,11677.0,76.78,77.12,76.52,77.05,11677.0
2019-06-21 10:30:00,77.14,77.36,76.86,77.0,14494.0,77.14,77.36,76.86,77.0,14494.0
2019-06-21 11:00:00,77.04,77.17,76.74,76.98,16401.0,77.04,77.17,76.74,76.98,16401.0
2019-06-21 11:30:00,76.98,76.98,76.66,76.8,6257.0,76.98,76.98,76.66,76.8,6257.0
2019-06-21 12:00:00,76.75,77.03,76.66,76.71,7350.0,76.75,77.03,76.66,76.71,7350.0
2019-06-21 12:30:00,76.75,77.06,76.75,77.03,15012.0,76.75,77.06,76.75,77.03,15012.0
2019-06-21 13:00:00,77.11,77.43,77.06,77.43,8400.0,77.11,77.43,77.06,77.43,8400.0
2019-06-21 13:30:00,77.46,77.76,77.41,77.76,9779.0,77.46,77.76,77.41,77.76,9779.0
2019-06-21 14:00:00,77.72,77.79,77.5,77.58,10394.0,77.72,77.79,77.5,77.58,10394.0
2019-06-21 14:30:00,77.52,77.75,77.48,77.67,21426.0,77.52,77.75,77.48,77.67,21426.0
2019-06-21 15:00:00,77.66,77.82,77.19,77.43,35860.0,77.66,77.82,77.19,77.43,35860.0
2019-06-21 15:30:00,77.4,77.63,77.23,77.5,56749.0,77.4,77.63,77.23,77.5,56749.0
2019-06-24 09:30:00,77.44,77.64,76.1,76.44,18357.0,77.44,77.64,76.1,76.44,18357.0
2019-06-24 10:00:00,76.49,76.59,76.02,76.09,19773.0,76.49,76.59,76.02,76.09,19773.0
2019-06-24 10:30:00,76.09,76.2,75.77,75.98,27409.0,76.09,76.2,75.77,75.98,27409.0
2019-06-24 11:00:00,76.08,76.29,75.97,76.11,17449.0,76.08,76.29,75.97,76.11,17449.0
2019-06-24 11:30:00,76.05,76.59,76.04,76.4,38023.0,76.05,76.59,76.04,76.4,38023.0
2019-06-24 12:00:00,76.4,76.48,76.11,76.17,8836.0,76.4,76.48,76.11,76.17,8836.0
2019-06-24 12:30:00,76.08,76.34,76.04,76.26,11523.0,76.08,76.34,76.04,76.26,11523.0
2019-06-24 13:00:00,76.2,76.21,75.97,76.09,7302.0,76.2,76.21,75.97,76.09,7302.0
2019-06-24 13:30:00,75.98,76.24,75.75,75.9,28108.0,75.98,76.24,75.75,75.9,28108.0
2019-06-24 14:00:00,75.85,76.21,75.77,75.83,11364.0,75.85,76.21,75.77,75.83,11364.0
2019-06-24 14:30:00,75.79,75.94,75.72,75.78,18200.0,75.79,75.94,75.72,75.78,18200.0
2019-06-24 15:00:00,75.78,76.22,75.75,76.05,32978.0,75.78,76.22,75.75,76.05,32978.0
2019-06-24 15:30:00,76.05,76.7,75.96,76.08,122575.0,76.05,76.7,75.96,76.08,122575.0
2019-06-25 09:30:00,76.48,78.5,75.85,77.95,90322.0,76.48,78.5,75.85,77.95,90322.0
2019-06-25 10:00:00,77.95,78.6,77.84,78.24,39027.0,77.95,78.6,77.84,78.24,39027.0
2019-06-25 10:30:00,78.25,78.43,77.97,78.31,28657.0,78.25,78.43,77.97,78.31,28657.0
2019-06-25 11:00:00,78.36,79.0,78.26,78.92,24455.0,78.36,79.0,78.26,78.92,24455.0
2019-06-25 11:30:00,78.92,79.0,78.61,78.98,33755.0,78.92,79.0,78.61,78.98,33755.0
2019-06-25 12:00:00,78.95,79.03,78.31,78.31,33570.0,78.95,79.03,78.31,78.31,33570.0
2019-06-25 12:30:00,78.37,78.45,77.75,77.75,16557.0,78.37,78.45,77.75,77.75,16557.0
2019-06-25 13:00:00,77.72,78.05,77.48,78.03,10900.0,77.72,78.05,77.48,78.03,10900.0
2019-06-25 13:30:00,77.98,78.08,77.79,77.85,11461.0,77.98,78.08,77.79,77.85,11461.0
2019-06-25 14:00:00,77.84,78.02,77.82,77.84,22903.0,77.84,78.02,77.82,77.84,22903.0
2019-06-25 14:30:00,77.84,77.91,77.52,77.57,57453.0,77.84,77.91,77.52,77.57,57453.0
2019-06-25 15:00:00,77.57,77.79,77.5,77.61,26943.0,77.57,77.79,77.5,77.61,26943.0
2019-06-25 15:30:00,77.59,77.67,76.79,77.27,135595.0,77.59,77.67,76.79,77.27,135595.0
2019-06-26 09:30:00,77.72,78.32,76.97,77.1,34656.0,77.72,78.32,76.97,77.1,34656.0
2019-06-26 10:00:00,77.11,77.44,76.37,76.62,26863.0,77.11,77.44,76.37,76.62,26863.0
2019-06-26 10:30:00,76.6,77.33,76.52,76.92,16177.0,76.6,77.33,76.52,76.92,16177.0
2019-06-26 11:00:00,76.97,76.99,76.63,76.89,27626.0,76.97,76.99,76.63,76.89,27626.0
2019-06-26 11:30:00,76.83,77.02,76.63,76.89,27701.0,76.83,77.02,76.63,76.89,27701.0
2019-06-26 12:00:00,76.98,77.1,76.71,76.86,20122.0,76.98,77.1,76.71,76.86,20122.0
2019-06-26 12:30:00,76.9,77.05,76.79,76.91,12412.0,76.9,77.05,76.79,76.91,12412.0
2019-06-26 13:00:00,76.92,77.02,76.65,76.92,19591.0,76.92,77.02,76.65,76.92,19591.0
2019-06-26 13:30:00,76.9,77.11,76.87,76.98,13200.0,76.9,77.11,76.87,76.98,13200.0
2019-06-26 14:00:00,76.94,77.02,76.86,76.86,21663.0,76.94,77.02,76.86,76.86,21663.0
2019-06-26 14:30:00,76.92,76.92,76.17,76.39,19066.0,76.92,76.92,76.17,76.39,19066.0
2019-06-26 15:00:00,76.34,76.55,75.96,76.09,23720.0,76.34,76.55,75.96,76.09,23720.0
2019-06-26 15:30:00,76.13,76.76,76.07,76.39,87072.0,76.13,76.76,76.07,76.39,87072.0
2019-06-27 09:30:00,76.11,77.52,76.11,77.49,23654.0,76.11,77.52,76.11,77.49,23654.0
2019-06-27 10:00:00,77.41,77.93,77.24,77.74,24444.0,77.41,77.93,77.24,77.74,24444.0
2019-06-27 10:30:00,77.8,78.07,77.71,77.99,28785.0,77.8,78.07,77.71,77.99,28785.0
2019-06-27 11:00:00,78.04,78.13,77.43,77.52,14340.0,78.04,78.13,77.43,77.52,14340.0
2019-06-27 11:30:00,77.52,77.8,77.52,77.73,8963.0,77.52,77.8,77.52,77.73,8963.0
2019-06-27 12:00:00,77.69,77.97,77.64,77.97,19718.0,77.69,77.97,77.64,77.97,19718.0
2019-06-27 12:30:00,77.91,78.02,77.68,77.7,5983.0,77.91,78.02,77.68,77.7,5983.0
2019-06-27 13:00:00,77.72,77.81,77.53,77.53,14275.0,77.72,77.81,77.53,77.53,14275.0
2019-06-27 13:30:00,77.57,77.58,77.34,77.39,8200.0,77.57,77.58,77.34,77.39,8200.0
2019-06-27 14:00:00,77.43,77.66,77.41,77.57,7312.0,77.43,77.66,77.41,77.57,7312.0
2019-06-27 14:30:00,77.49,77.59,77.43,77.48,16303.0,77.49,77.59,77.43,77.48,16303.0
2019-06-27 15:00:00,77.48,77.63,77.37,77.38,16005.0,77.48,77.63,77.37,77.38,16005.0
2019-06-27 15:30:00,77.36,77.36,76.74,77.02,90315.0,77.36,77.36,76.74,77.02,90315.0
2019-06-28 09:30:00,77.09,77.87,77.08,77.64,16545.0,77.09,77.87,77.08,77.64,16545.0
2019-06-28 10:00:00,77.64,77.64,77.02,77.26,11200.0,77.64,77.64,77.02,77.26,11200.0
2019-06-28 10:30:00,77.25,77.54,77.15,77.23,19511.0,77.25,77.54,77.15,77.23,19511.0
2019-06-28 11:00:00,77.22,77.51,77.08,77.31,28923.0,77.22,77.51,77.08,77.31,28923.0
2019-06-28 11:30:00,77.24,77.43,77.09,77.4,24519.0,77.24,77.43,77.09,77.4,24519.0
2019-06-28 12:00:00,77.39,77.41,77.06,77.25,15634.0,77.39,77.41,77.06,77.25,15634.0
2019-06-28 12:30:00,77.21,77.26,77.09,77.2,10358.0,77.21,77.26,77.09,77.2,10358.0
2019-06-28 13:00:00,77.24,77.43,77.19,77.33,21908.0,77.24,77.43,77.19,77.33,21908.0
2019-06-28 13:30:00,77.32,77.48,77.23,77.38,14886.0,77.32,77.48,77.23,77.38,14886.0
2019-06-28 14:00:00,77.39,77.4,77.09,77.35,12659.0,77.39,77.4,77.09,77.35,12659.0
2019-06-28 14:30:00,77.34,77.75,77.34,77.75,12172.0,77.34,77.75,77.34,77.75,12172.0
2019-06-28 15:00:00,77.73,77.76,77.33,77.53,16689.0,77.73,77.76,77.33,77.53,16689.0
2019-06-28 15:30:00,77.57,78.13,77.46,78.11,128905.0,77.57,78.13,77.46,78.11,128905.0
2019-07-01 09:30:00,82.49,82.75,81.38,81.75,130352.0,82.49,82.75,81.38,81.75,130352.0
2019-07-01 10:00:00,81.8,82.63,81.73,82.48,65538.0,81.8,82.63,81.73,82.48,65538.0
2019-07-01 10:30:00,82.45,82.5,81.93,82.11,57607.0,82.45,82.5,81.93,82.11,57607.0
2019-07-01 11:00:00,82.16,82.23,81.6,81.88,33070.0,82.16,82.23,81.6,81.88,33070.0
2019-07-01 11:30:00,81.88,82.09,81.71,81.95,50480.0,81.88,82.09,81.71,81.95,50480.0
2019-07-01 12:00:00,81.91,82.25,81.86,82.19,16928.0,81.91,82.25,81.86,82.19,16928.0
2019-07-01 12:30:00,82.16,82.42,82.03,82.1,19485.0,82.16,82.42,82.03,82.1,19485.0
2019-07-01 13:00:00,82.14,82.14,81.82,81.82,21467.0,82.14,82.14,81.82,81.82,21467.0
2019-07-01 13:30:00,81.86,81.99,81.68,81.94,22556.0,81.86,81.99,81.68,81.94,22556.0
2019-07-01 14:00:00,81.94,82.0,81.69,81.89,27433.0,81.94,82.0,81.69,81.89,27433.0
2019-07-01 14:30:00,81.91,82.1,81.77,81.92,26144.0,81.91,82.1,81.77,81.92,26144.0
2019-07-01 15:00:00,81.91,82.2,81.91,82.08,22830.0,81.91,82.2,81.91,82.08,22830.0
2019-07-01 15:30:00,82.07,82.21,81.98,81.99,80058.0,82.07,82.21,81.98,81.99,80058.0
2019-07-02 09:30:00,82.67,82.67,81.17,81.34,46405.0,82.67,82.67,81.17,81.34,46405.0
2019-07-02 10:00:00,81.36,81.72,81.25,81.4,53928.0,81.36,81.72,81.25,81.4,53928.0
2019-07-02 10:30:00,81.46,81.63,81.28,81.5,25401.0,81.46,81.63,81.28,81.5,25401.0
2019-07-02 11:00:00,81.5,81.55,81.25,81.41,38155.0,81.5,81.55,81.25,81.41,38155.0
2019-07-02 11:30:00,81.41,81.56,81.25,81.53,22770.0,81.41,81.56,81.25,81.53,22770.0
2019-07-02 12:00:00,81.56,81.69,81.39,81.41,14676.0,81.56,81.69,81.39,81.41,14676.0
2019-07-02 12:30:00,81.43,81.58,81.35,81.55,25218.0,81.43,81.58,81.35,81.55,25218.0
2019-07-02 13:00:00,81.53,81.63,81.41,81.62,17541.0,81.53,81.63,81.41,81.62,17541.0
2019-07-02 13:30:00,81.6,81.67,81.49,81.67,29050.0,81.6,81.67,81.49,81.67,29050.0
2019-07-02 14:00:00,81.65,81.73,81.58,81.69,34575.0,81.65,81.73,81.58,81.69,34575.0
2019-07-02 14:30:00,81.73,81.82,81.5,81.66,27638.0,81.73,81.82,81.5,81.66,27638.0
2019-07-02 15:00:00,81.69,82.18,81.67,82.11,37061.0,81.69,82.18,81.67,82.11,37061.0
2019-07-02 15:30:00,82.09,82.78,82.04,82.77,149280.0,82.09,82.78,82.04,82.77,149280.0
2019-07-03 09:30:00,82.54,82.54,80.85,81.8,82225.0,82.54,82.54,80.85,81.8,82225.0
2019-07-03 10:00:00,81.73,81.79,80.68,80.78,46904.0,81.73,81.79,80.68,80.78,46904.0
2019-07-03 10:30:00,80.75,80.89,80.33,80.38,43825.0,80.75,80.89,80.33,80.38,43825.0
2019-07-03 11:00:00,80.38,80.75,80.35,80.75,35617.0,80.38,80.75,80.35,80.75,35617.0
2019-07-03 11:30:00,80.72,81.3,80.7,81.16,37644.0,80.72,81.3,80.7,81.16,37644.0
2019-07-03 12:00:00,81.05,81.46,80.99,81.02,49364.0,81.05,81.46,80.99,81.02,49364.0
2019-07-03 12:30:00,81.04,82.0,81.02,81.9,103463.0,81.04,82.0,81.02,81.9,103463.0
2019-07-05 09:30:00,81.61,82.11,81.01,81.9,39174.0,81.61,82.11,81.01,81.9,39174.0
2019-07-05 10:00:00,81.99,82.07,81.24,81.24,19212.0,81.99,82.07,81.24,81.24,19212.0
2019-07-05 10:30:00,81.13,81.68,81.11,81.68,28161.0,81.13,81.68,81.11,81.68,28161.0
2019-07-05 11:00:00,81.72,81.85,81.39,81.39,14432.0,81.72,81.85,81.39,81.39,14432.0
2019-07-05 11:30:00,81.39,81.45,80.78,80.89,15106.0,81.39,81.45,80.78,80.89,15106.0
2019-07-05 12:00:00,80.95,81.01,80.34,80.47,21429.0,80.95,81.01,80.34,80.47,21429.0
2019-07-05 12:30:00,80.47,80.72,80.43,80.67,9525.0,80.47,80.72,80.43,80.67,9525.0
2019-07-05 13:00:00,80.67,80.83,80.67,80.71,10367.0,80.67,80.83,80.67,80.71,10367.0
2019-07-05 13:30:00,80.72,80.85,80.54,80.64,11123.0,80.72,80.85,80.54,80.64,11123.0
2019-07-05 14:00:00,80.67,80.67,80.04,80.11,23372.0,80.67,80.67,80.04,80.11,23372.0
2019-07-05 14:30:00,80.1,80.37,79.98,80.27,18778.0,80.1,80.37,79.98,80.27,18778.0
2019-07-05 15:00:00,80.26,80.26,79.77,79.85,19543.0,80.26,80.26,79.77,79.85,19543.0
2019-07-05 15:30:00,79.8,80.13,79.69,80.09,74776.0,79.8,80.13,79.69,80.09,74776.0
2019-07-08 09:30:00,79.73,79.97,77.83,78.83,37312.0,79.73,79.97,77.83,78.83,37312.0
2019-07-08 10:00:00,78.73,79.2,78.52,78.59,26528.0,78.73,79.2,78.52,78.59,26528.0
2019-07-08 10:30:00,78.53,78.6,77.59,77.62,37331.0,78.53,78.6,77.59,77.62,37331.0
2019-07-08 11:00:00,77.65,78.03,77.5,77.58,40153.0,77.65,78.03,77.5,77.58,40153.0
2019-07-08 11:30:00,77.68,77.7,77.3,77.59,34882.0,77.68,77.7,77.3,77.59,34882.0
2019-07-08 12:00:00,77.54,77.73,77.51,77.66,17426.0,77.54,77.73,77.51,77.66,17426.0
2019-07-08 12:30:00,77.69,77.73,77.39,77.58,44465.0,77.69,77.73,77.39,77.58,44465.0
2019-07-08 13:00:00,77.57,77.69,77.46,77.58,23254.0,77.57,77.69,77.46,77.58,23254.0
2019-07-08 13:30:00,77.59,77.73,77.57,77.6,24727.0,77.59,77.73,77.57,77.6,24727.0
2019-07-08 14:00:00,77.64,77.76,77.59,77.69,40617.0,77.64,77.76,77.59,77.69,40617.0
2019-07-08 14:30:00,77.69,77.92,77.62,77.86,21800.0,77.69,77.92,77.62,77.86,21800.0
2019-07-08 15:00:00,77.86,78.04,77.79,78.02,30628.0,77.86,78.04,77.79,78.02,30628.0
2019-07-08 15:30:00,78.02,78.23,77.9,78.11,92450.0,78.02,78.23,77.9,78.11,92450.0
2019-07-09 09:30:00,78.17,78.65,77.96,78.64,31607.0,78.17,78.65,77.96,78.64,31607.0
2019-07-09 10:00:00,78.65,79.65,78.64,79.63,26713.0,78.65,79.65,78.64,79.63,26713.0
2019-07-09 10:30:00,79.63,80.36,79.6,80.14,35957.0,79.63,80.36,79.6,80.14,35957.0
2019-07-09 11:00:00,80.17,81.22,80.17,80.47,34995.0,80.17,81.22,80.17,80.47,34995.0
2019-07-09 11:30:00,80.49,80.63,80.17,80.57,20079.0,80.49,80.63,80.17,80.57,20079.0
2019-07-09 12:00:00,80.49,80.55,80.29,80.55,16533.0,80.49,80.55,80.29,80.55,16533.0
2019-07-09 12:30:00,80.53,80.62,80.28,80.36,10607.0,80.53,80.62,80.28,80.36,10607.0
2019-07-09 13:00:00,80.29,80.38,80.16,80.16,13955.0,80.29,80.38,80.16,80.16,13955.0
2019-07-09 13:30:00,80.19,80.19,79.85,79.92,18747.0,80.19,80.19,79.85,79.92,18747.0
2019-07-09 14:00:00,79.91,80.15,79.81,79.81,10089.0,79.91,80.15,79.81,79.81,10089.0
2019-07-09 14:30:00,79.79,79.99,79.77,79.86,10111.0,79.79,79.99,79.77,79.86,10111.0
2019-07-09 15:00:00,79.88,79.99,79.69,79.88,14841.0,79.88,79.99,79.69,79.88,14841.0
2019-07-09 15:30:00,79.87,80.18,79.82,80.06,67416.0,79.87,80.18,79.82,80.06,67416.0
2019-07-10 09:30:00,80.62,80.62,79.58,79.71,27550.0,80.62,80.62,79.58,79.71,27550.0
2019-07-10 10:00:00,79.68,79.77,78.63,78.77,47345.0,79.68,79.77,78.63,78.77,47345.0
2019-07-10 10:30:00,78.76,78.84,78.21,78.58,21031.0,78.76,78.84,78.21,78.58,21031.0
2019-07-10 11:00:00,78.59,78.88,78.48,78.7,24075.0,78.59,78.88,78.48,78.7,24075.0
2019-07-10 11:30:00,78.64,78.98,78.53,78.79,17242.0,78.64,78.98,78.53,78.79,17242.0
2019-07-10 12:00:00,78.82,78.84,78.65,78.7,14169.0,78.82,78.84,78.65,78.7,14169.0
2019-07-10 12:30:00,78.73,79.05,78.69,78.95,17440.0,78.73,79.05,78.69,78.95,17440.0
2019-07-10 13:00:00,78.93,79.55,78.74,79.25,22744.0,78.93,79.55,78.74,79.25,22744.0
2019-07-10 13:30:00,79.22,79.41,79.07,79.07,12780.0,79.22,79.41,79.07,79.07,12780.0
2019-07-10 14:00:00,79.05,79.21,78.86,78.94,17897.0,79.05,79.21,78.86,78.94,17897.0
2019-07-10 14:30:00,78.9,79.27,78.87,79.06,23510.0,78.9,79.27,78.87,79.06,23510.0
2019-07-10 15:00:00,79.08,79.17,78.96,79.02,25728.0,79.08,79.17,78.96,79.02,25728.0
2019-07-10 15:30:00,79.04,79.31,79.02,79.22,44356.0,79.04,79.31,79.02,79.22,44356.0
2019-07-11 09:30:00,79.04,79.22,77.49,78.46,45970.0,79.04,79.22,77.49,78.46,45970.0
2019-07-11 10:00:00,78.37,78.4,77.96,77.97,15991.0,78.37,78.4,77.96,77.97,15991.0
2019-07-11 10:30:00,77.94,78.03,77.5,77.94,20909.0,77.94,78.03,77.5,77.94,20909.0
2019-07-11 11:00:00,77.98,78.12,77.79,77.92,37009.0,77.98,78.12,77.79,77.92,37009.0
2019-07-11 11:30:00,77.83,78.01,77.64,77.81,10553.0,77.83,78.01,77.64,77.81,10553.0
2019-07-11 12:00:00,77.82,78.04,77.64,77.73,27027.0,77.82,78.04,77.64,77.73,27027.0
2019-07-11 12:30:00,77.76,77.76,77.59,77.64,8655.0,77.76,77.76,77.59,77.64,8655.0
2019-07-11 13:00:00,77.65,77.7,77.46,77.52,26020.0,77.65,77.7,77.46,77.52,26020.0
2019-07-11 13:30:00,77.52,77.82,77.44,77.73,16447.0,77.52,77.82,77.44,77.73,16447.0
2019-07-11 14:00:00,77.69,77.83,77.69,77.79,13799.0,77.69,77.83,77.69,77.79,13799.0
2019-07-11 14:30:00,77.76,78.15,77.64,77.78,29763.0,77.76,78.15,77.64,77.78,29763.0
2019-07-11 15:00:00,77.79,77.83,77.54,77.83,27463.0,77.79,77.83,77.54,77.83,27463.0
2019-07-11 15:30:00,77.79,77.83,77.27,77.49,88462.0,77.79,77.83,77.27,77.49,88462.0
2019-07-12 09:30:00,77.27,78.3,76.35,76.57,20826.0,77.27,78.3,76.35,76.57,20826.0
2019-07-12 10:00:00,76.6,77.21,76.6,77.02,14430.0,76.6,77.21,76.6,77.02,14430.0
2019-07-12 10:30:00,77.04,77.17,76.49,76.53,11386.0,77.04,77.17,76.49,76.53,11386.0
2019-07-12 11:00:00,76.44,77.02,76.23,76.93,14576.0,76.44,77.02,76.23,76.93,14576.0
2019-07-12 11:30:00,76.96,77.06,76.25,76.48,9219.0,76.96,77.06,76.25,76.48,9219.0
2019-07-12 12:00:00,76.52,76.53,76.11,76.11,10013.0,76.52,76.53,76.11,76.11,10013.0
2019-07-12 12:30:00,76.11,76.3,76.06,76.28,10872.0,76.11,76.3,76.06,76.28,10872.0
2019-07-12 13:00:00,76.3,76.5,76.26,76.33,8559.0,76.3,76.5,76.26,76.33,8559.0
2019-07-12 13:30:00,76.36,76.36,76.11,76.27,11086.0,76.36,76.36,76.11,76.27,11086.0
2019-07-12 14:00:00,76.27,76.53,76.27,76.53,15744.0,76.27,76.53,76.27,76.53,15744.0
2019-07-12 14:30:00,76.53,76.97,76.51,76.72,22598.0,76.53,76.97,76.51,76.72,22598.0
2019-07-12 15:00:00,76.68,76.83,76.45,76.49,9336.0,76.68,76.83,76.45,76.49,9336.0
2019-07-12 15:30:00,76.51,76.68,76.35,76.53,37781.0,76.51,76.68,76.35,76.53,37781.0
2019-07-15 09:30:00,76.56,76.56,75.48,75.7,15280.0,76.56,76.56,75.48,75.7,15280.0
2019-07-15 10:00:00,75.82,75.94,75.31,75.58,15295.0,75.82,75.94,75.31,75.58,15295.0
2019-07-15 10:30:00,75.66,75.93,75.52,75.67,12027.0,75.66,75.93,75.52,75.67,12027.0
2019-07-15 11:00:00,75.67,75.92,75.62,75.62,10361.0,75.67,75.92,75.62,75.62,10361.0
2019-07-15 11:30:00,75.63,75.93,75.54,75.81,16146.0,75.63,75.93,75.54,75.81,16146.0
2019-07-15 12:00:00,75.72,75.98,75.65,75.69,17944.0,75.72,75.98,75.65,75.69,17944.0
2019-07-15 12:30:00,75.68,75.73,75.58,75.64,8420.0,75.68,75.73,75.58,75.64,8420.0
2019-07-15 13:00:00,75.68,75.93,75.64,75.91,6100.0,75.68,75.93,75.64,75.91,6100.0
2019-07-15 13:30:00,75.93,76.05,75.61,75.66,8061.0,75.93,76.05,75.61,75.66,8061.0
2019-07-15 14:00:00,75.72,75.91,75.6,75.9,7521.0,75.72,75.91,75.6,75.9,7521.0
2019-07-15 14:30:00,75.89,75.96,75.74,75.92,16061.0,75.89,75.96,75.74,75.92,16061.0
2019-07-15 15:00:00,75.96,76.2,75.93,76.09,15845.0,75.96,76.2,75.93,76.09,15845.0
2019-07-15 15:30:00,76.06,76.27,75.98,76.21,48418.0,76.06,76.27,75.98,76.21,48418.0
2019-07-16 09:30:00,76.26,76.67,75.55,76.42,14286.0,76.26,76.67,75.55,76.42,14286.0
2019-07-16 10:00:00,76.51,76.87,76.25,76.55,16167.0,76.51,76.87,76.25,76.55,16167.0
2019-07-16 10:30:00,76.61,76.65,76.34,76.51,8153.0,76.61,76.65,76.34,76.51,8153.0
2019-07-16 11:00:00,76.59,76.66,75.93,76.16,19054.0,76.59,76.66,75.93,76.16,19054.0
2019-07-16 11:30:00,76.1,76.25,75.9,75.92,13699.0,76.1,76.25,75.9,75.92,13699.0
2019-07-16 12:00:00,75.94,76.08,75.82,75.88,20113.0,75.94,76.08,75.82,75.88,20113.0
2019-07-16 12:30:00,75.91,76.05,75.77,75.87,15349.0,75.91,76.05,75.77,75.87,15349.0
2019-07-16 13:00:00,75.92,76.21,75.92,76.15,16692.0,75.92,76.21,75.92,76.15,16692.0
2019-07-16 13:30:00,76.13,76.26,75.92,75.96,13859.0,76.13,76.26,75.92,75.96,13859.0
2019-07-16 14:00:00,76.0,76.09,75.97,76.02,12745.0,76.0,76.09,75.97,76.02,12745.0
2019-07-16 14:30:00,76.07,76.37,76.07,76.32,19737.0,76.07,76.37,76.07,76.32,19737.0
2019-07-16 15:00:00,76.36,76.44,75.92,75.99,33881.0,76.36,76.44,75.92,75.99,33881.0
2019-07-16 15:30:00,75.99,76.13,75.88,75.92,60352.0,75.99,76.13,75.88,75.92,60352.0
2019-07-17 09:30:00,76.2,76.49,75.45,75.92,18681.0,76.2,76.49,75.45,75.92,18681.0
2019-07-17 10:00:00,75.88,76.23,75.74,75.9,12639.0,75.88,76.23,75.74,75.9,12639.0
2019-07-17 10:30:00,75.9,76.08,75.69,75.8,13302.0,75.9,76.08,75.69,75.8,13302.0
2019-07-17 11:00:00,75.9,75.92,75.67,75.83,13863.0,75.9,75.92,75.67,75.83,13863.0
2019-07-17 11:30:00,75.85,76.27,75.85,76.27,15386.0,75.85,76.27,75.85,76.27,15386.0
2019-07-17 12:00:00,76.25,76.28,76.08,76.25,11150.0,76.25,76.28,76.08,76.25,11150.0
2019-07-17 12:30:00,76.24,76.57,76.21,76.53,13261.0,76.24,76.57,76.21,76.53,13261.0
2019-07-17 13:00:00,76.54,76.73,76.39,76.73,17884.0,76.54,76.73,76.39,76.73,17884.0
2019-07-17 13:30:00,76.73,76.94,76.66,76.69,9828.0,76.73,76.94,76.66,76.69,9828.0
2019-07-17 14:00:00,76.65,76.83,76.46,76.6,8610.0,76.65,76.83,76.46,76.6,8610.0
2019-07-17 14:30:00,76.61,76.7,76.37,76.48,12053.0,76.61,76.7,76.37,76.48,12053.0
2019-07-17 15:00:00,76.48,76.53,76.24,76.26,14900.0,76.48,76.53,76.24,76.26,14900.0
2019-07-17 15:30:00,76.21,76.37,76.09,76.11,41867.0,76.21,76.37,76.09,76.11,41867.0
2019-07-18 09:30:00,75.92,76.37,75.73,76.02,15070.0,75.92,76.37,75.73,76.02,15070.0
2019-07-18 10:00:00,76.05,76.23,75.86,75.96,9540.0,76.05,76.23,75.86,75.96,9540.0
2019-07-18 10:30:00,75.92,76.26,75.77,76.26,15478.0,75.92,76.26,75.77,76.26,15478.0
2019-07-18 11:00:00,76.26,76.34,75.66,75.81,21417.0,76.26,76.34,75.66,75.81,21417.0
2019-07-18 11:30:00,75.81,75.98,75.8,75.84,11601.0,75.81,75.98,75.8,75.84,11601.0
2019-07-18 12:00:00,75.78,76.16,75.78,75.93,10425.0,75.78,76.16,75.78,75.93,10425.0
2019-07-18 12:30:00,75.92,75.95,75.76,75.81,11906.0,75.92,75.95,75.76,75.81,11906.0
2019-07-18 13:00:00,75.81,76.12,75.81,75.94,11342.0,75.81,76.12,75.81,75.94,11342.0
2019-07-18 13:30:00,75.95,76.01,75.91,76.01,9750.0,75.95,76.01,75.91,76.01,9750.0
2019-07-18 14:00:00,76.0,76.23,75.97,76.18,12568.0,76.0,76.23,75.97,76.18,12568.0
2019-07-18 14:30:00,76.18,76.59,76.05,76.58,25640.0,76.18,76.59,76.05,76.58,25640.0
2019-07-18 15:00:00,76.55,76.98,76.25,76.5,66792.0,76.55,76.98,76.25,76.5,66792.0
2019-07-18 15:30:00,76.53,76.54,76.13,76.26,65934.0,76.53,76.54,76.13,76.26,65934.0
2019-07-19 09:30:00,76.39,77.02,75.34,76.55,53030.0,76.39,77.02,75.34,76.55,53030.0
2019-07-19 10:00:00,76.33,76.48,75.93,76.07,11955.0,76.33,76.48,75.93,76.07,11955.0
2019-07-19 10:30:00,76.14,76.34,75.82,76.04,19094.0,76.14,76.34,75.82,76.04,19094.0
2019-07-19 11:00:00,76.04,76.04,75.77,75.85,15460.0,76.04,76.04,75.77,75.85,15460.0
2019-07-19 11:30:00,75.88,75.93,75.44,75.58,13261.0,75.88,75.93,75.44,75.58,13261.0
2019-07-19 12:00:00,75.56,75.68,75.33,75.33,13000.0,75.56,75.68,75.33,75.33,13000.0
2019-07-19 12:30:00,75.37,75.47,75.14,75.3,30670.0,75.37,75.47,75.14,75.3,30670.0
2019-07-19 13:00:00,75.3,75.77,75.29,75.56,58947.0,75.3,75.77,75.29,75.56,58947.0
2019-07-19 13:30:00,75.56,75.75,75.47,75.73,33912.0,75.56,75.75,75.47,75.73,33912.0
2019-07-19 14:00:00,75.81,75.84,75.49,75.58,19237.0,75.81,75.84,75.49,75.58,19237.0
2019-07-19 14:30:00,75.58,75.61,75.46,75.56,28240.0,75.58,75.61,75.46,75.56,28240.0
2019-07-19 15:00:00,75.53,75.59,75.19,75.48,25415.0,75.53,75.59,75.19,75.48,25415.0
2019-07-19 15:30:00,75.49,75.54,75.25,75.28,75692.0,75.49,75.54,75.25,75.28,75692.0
2019-07-22 09:30:00,75.5,75.66,75.08,75.45,16753.0,75.5,75.66,75.08,75.45,16753.0
2019-07-22 10:00:00,75.46,75.61,74.85,74.99,17085.0,75.46,75.61,74.85,74.99,17085.0
2019-07-22 10:30:00,75.03,75.22,74.73,75.06,16352.0,75.03,75.22,74.73,75.06,16352.0
2019-07-22 11:00:00,75.0,75.08,74.75,74.88,11804.0,75.0,75.08,74.75,74.88,11804.0
2019-07-22 11:30:00,74.89,75.48,74.89,75.48,10613.0,74.89,75.48,74.89,75.48,10613.0
2019-07-22 12:00:00,75.55,75.55,75.17,75.17,9799.0,75.55,75.55,75.17,75.17,9799.0
2019-07-22 12:30:00,75.23,75.3,75.16,75.22,6548.0,75.23,75.3,75.16,75.22,6548.0
2019-07-22 13:00:00,75.28,75.28,74.98,75.0,11746.0,75.28,75.28,74.98,75.0,11746.0
2019-07-22 13:30:00,75.0,75.15,75.0,75.05,4300.0,75.0,75.15,75.0,75.05,4300.0
2019-07-22 14:00:00,75.07,75.19,74.82,74.87,11984.0,75.07,75.19,74.82,74.87,11984.0
2019-07-22 14:30:00,74.86,74.86,74.67,74.67,8958.0,74.86,74.86,74.67,74.67,8958.0
2019-07-22 15:00:00,74.77,74.92,74.64,74.92,12795.0,74.77,74.92,74.64,74.92,12795.0
2019-07-22 15:30:00,74.91,74.97,74.67,74.85,41497.0,74.91,74.97,74.67,74.85,41497.0
2019-07-23 09:30:00,75.0,75.26,74.77,74.9,15886.0,75.0,75.26,74.77,74.9,15886.0
2019-07-23 10:00:00,74.68,74.86,74.36,74.46,10448.0,74.68,74.86,74.36,74.46,10448.0
2019-07-23 10:30:00,74.55,74.75,74.31,74.75,11451.0,74.55,74.75,74.31,74.75,11451.0
2019-07-23 11:00:00,74.73,74.74,74.36,74.56,7400.0,74.73,74.74,74.36,74.56,7400.0
2019-07-23 11:30:00,74.56,74.68,74.43,74.67,15739.0,74.56,74.68,74.43,74.67,15739.0
2019-07-23 12:00:00,74.7,74.86,74.66,74.7,9331.0,74.7,74.86,74.66,74.7,9331.0
2019-07-23 12:30:00,74.7,74.93,74.68,74.91,8839.0,74.7,74.93,74.68,74.91,8839.0
2019-07-23 13:00:00,74.93,75.09,74.81,75.03,38842.0,74.93,75.09,74.81,75.03,38842.0
2019-07-23 13:30:00,75.07,75.22,74.99,75.06,15259.0,75.07,75.22,74.99,75.06,15259.0
2019-07-23 14:00:00,75.01,75.04,74.84,74.91,23195.0,75.01,75.04,74.84,74.91,23195.0
2019-07-23 14:30:00,74.91,75.08,74.85,75.08,11042.0,74.91,75.08,74.85,75.08,11042.0
2019-07-23 15:00:00,75.03,75.07,74.85,74.9,12738.0,75.03,75.07,74.85,74.9,12738.0
2019-07-23 15:30:00,74.95,74.99,74.83,74.96,30640.0,74.95,74.99,74.83,74.96,30640.0
2019-07-24 09:30:00,74.94,75.0,74.47,74.94,21115.0,74.94,75.0,74.47,74.94,21115.0
2019-07-24 10:00:00,74.94,75.61,74.65,75.52,40997.0,74.94,75.61,74.65,75.52,40997.0
2019-07-24 10:30:00,75.54,75.96,75.3,75.51,36616.0,75.54,75.96,75.3,75.51,36616.0
2019-07-24 11:00:00,75.61,75.9,75.55,75.8,11940.0,75.61,75.9,75.55,75.8,11940.0
2019-07-24 11:30:00,75.76,76.08,75.63,76.08,14361.0,75.76,76.08,75.63,76.08,14361.0
2019-07-24 12:00:00,76.01,76.33,75.89,76.3,15726.0,76.01,76.33,75.89,76.3,15726.0
2019-07-24 12:30:00,76.27,76.8,76.26,76.79,20472.0,76.27,76.8,76.26,76.79,20472.0
2019-07-24 13:00:00,76.8,76.83,76.59,76.68,9983.0,76.8,76.83,76.59,76.68,9983.0
2019-07-24 13:30:00,76.67,76.82,76.65,76.7,12251.0,76.67,76.82,76.65,76.7,12251.0
2019-07-24 14:00:00,76.69,76.72,76.37,76.47,17375.0,76.69,76.72,76.37,76.47,17375.0
2019-07-24 14:30:00,76.5,76.56,76.39,76.46,14390.0,76.5,76.56,76.39,76.46,14390.0
2019-07-24 15:00:00,76.51,76.51,76.36,76.44,12075.0,76.51,76.51,76.36,76.44,12075.0
2019-07-24 15:30:00,76.45,76.75,76.4,76.73,88932.0,76.45,76.75,76.4,76.73,88932.0
2019-07-25 09:30:00,76.88,77.38,76.72,77.3,30567.0,76.88,77.38,76.72,77.3,30567.0
2019-07-25 10:00:00,77.37,78.17,77.23,78.13,38640.0,77.37,78.17,77.23,78.13,38640.0
2019-07-25 10:30:00,78.1,78.4,77.95,77.99,31331.0,78.1,78.4,77.95,77.99,31331.0
2019-07-25 11:00:00,77.96,78.12,77.71,77.74,27725.0,77.96,78.12,77.71,77.74,27725.0
2019-07-25 11:30:00,77.68,77.73,77.47,77.63,13145.0,77.68,77.73,77.47,77.63,13145.0
2019-07-25 12:00:00,77.64,77.64,77.12,77.46,21942.0,77.64,77.64,77.12,77.46,21942.0
2019-07-25 12:30:00,77.45,77.45,77.06,77.31,17501.0,77.45,77.45,77.06,77.31,17501.0
2019-07-25 13:00:00,77.32,77.44,77.14,77.35,14739.0,77.32,77.44,77.14,77.35,14739.0
2019-07-25 13:30:00,77.36,77.56,77.29,77.41,16586.0,77.36,77.56,77.29,77.41,16586.0
2019-07-25 14:00:00,77.4,77.54,77.37,77.42,12930.0,77.4,77.54,77.37,77.42,12930.0
2019-07-25 14:30:00,77.36,77.51,77.25,77.31,18725.0,77.36,77.51,77.25,77.31,18725.0
2019-07-25 15:00:00,77.27,77.27,76.97,77.15,21431.0,77.27,77.27,76.97,77.15,21431.0
2019-07-25 15:30:00,77.16,77.19,76.83,76.89,38008.0,77.16,77.19,76.83,76.89,38008.0
2019-07-26 09:30:00,76.93,77.96,76.93,77.56,20843.0,76.93,77.96,76.93,77.56,20843.0
2019-07-26 10:00:00,77.51,77.52,76.87,77.51,13044.0,77.51,77.52,76.87,77.51,13044.0
2019-07-26 10:30:00,77.46,78.21,77.41,78.2,15275.0,77.46,78.21,77.41,78.2,15275.0
2019-07-26 11:00:00,78.2,78.47,78.04,78.17,23569.0,78.2,78.47,78.04,78.17,23569.0
2019-07-26 11:30:00,78.2,78.56,78.18,78.47,22890.0,78.2,78.56,78.18,78.47,22890.0
2019-07-26 12:00:00,78.42,78.89,78.42,78.81,25849.0,78.42,78.89,78.42,78.81,25849.0
2019-07-26 12:30:00,78.8,78.92,78.41,78.45,49441.0,78.8,78.92,78.41,78.45,49441.0
2019-07-26 13:00:00,78.47,78.51,78.23,78.48,18088.0,78.47,78.51,78.23,78.48,18088.0
2019-07-26 13:30:00,78.45,78.45,77.74,77.74,9664.0,78.45,78.45,77.74,77.74,9664.0
2019-07-26 14:00:00,77.72,78.0,77.66,77.83,25545.0,77.72,78.0,77.66,77.83,25545.0
2019-07-26 14:30:00,77.82,77.96,77.5,77.55,31679.0,77.82,77.96,77.5,77.55,31679.0
2019-07-26 15:00:00,77.62,77.86,77.55,77.66,43675.0,77.62,77.86,77.55,77.66,43675.0
2019-07-26 15:30:00,77.67,77.79,77.47,77.65,83551.0,77.67,77.79,77.47,77.65,83551.0
2019-07-29 09:30:00,77.55,77.64,76.08,76.15,20143.0,77.55,77.64,76.08,76.15,20143.0
2019-07-29 10:00:00,76.1,76.62,75.75,76.55,17843.0,76.1,76.62,75.75,76.55,17843.0
2019-07-29 10:30:00,76.42,77.0,76.17,77.0,25673.0,76.42,77.0,76.17,77.0,25673.0
2019-07-29 11:00:00,76.93,77.22,76.89,77.1,39473.0,76.93,77.22,76.89,77.1,39473.0
2019-07-29 11:30:00,77.16,77.38,77.03,77.34,27513.0,77.16,77.38,77.03,77.34,27513.0
2019-07-29 12:00:00,77.32,77.52,77.05,77.43,16686.0,77.32,77.52,77.05,77.43,16686.0
2019-07-29 12:30:00,77.37,77.6,77.34,77.56,10086.0,77.37,77.6,77.34,77.56,10086.0
2019-07-29 13:00:00,77.54,77.72,77.34,77.72,15942.0,77.54,77.72,77.34,77.72,15942.0
2019-07-29 13:30:00,77.74,77.88,77.61,77.72,11254.0,77.74,77.88,77.61,77.72,11254.0
2019-07-29 14:00:00,77.7,77.93,77.67,77.89,11190.0,77.7,77.93,77.67,77.89,11190.0
2019-07-29 14:30:00,77.92,77.92,77.54,77.74,12424.0,77.92,77.92,77.54,77.74,12424.0
2019-07-29 15:00:00,77.7,77.88,77.57,77.86,14922.0,77.7,77.88,77.57,77.86,14922.0
2019-07-29 15:30:00,77.88,78.36,77.82,78.2,76448.0,77.88,78.36,77.82,78.2,76448.0
2019-07-30 09:30:00,77.69,78.31,77.69,77.98,17593.0,77.69,78.31,77.69,77.98,17593.0
2019-07-30 10:00:00,77.78,78.03,77.52,77.69,16280.0,77.78,78.03,77.52,77.69,16280.0
2019-07-30 10:30:00,77.67,78.09,77.67,77.81,13708.0,77.67,78.09,77.67,77.81,13708.0
2019-07-30 11:00:00,77.85,78.03,77.73,77.9,20852.0,77.85,78.03,77.73,77.9,20852.0
2019-07-30 11:30:00,77.87,78.33,77.83,78.16,15122.0,77.87,78.33,77.83,78.16,15122.0
2019-07-30 12:00:00,78.18,78.5,78.08,78.44,11489.0,78.18,78.5,78.08,78.44,11489.0
2019-07-30 12:30:00,78.39,78.5,78.22,78.31,13283.0,78.39,78.5,78.22,78.31,13283.0
2019-07-30 13:00:00,78.37,78.88,78.32,78.88,22771.0,78.37,78.88,78.32,78.88,22771.0
2019-07-30 13:30:00,78.9,79.24,78.9,79.17,15798.0,78.9,79.24,78.9,79.17,15798.0
2019-07-30 14:00:00,79.14,79.38,79.14,79.35,22391.0,79.14,79.38,79.14,79.35,22391.0
2019-07-30 14:30:00,79.38,79.47,79.11,79.44,21875.0,79.38,79.47,79.11,79.44,21875.0
2019-07-30 15:00:00,79.47,79.69,79.44,79.69,29456.0,79.47,79.69,79.44,79.69,29456.0
2019-07-30 15:30:00,79.7,80.0,79.17,79.43,140140.0,79.7,80.0,79.17,79.43,140140.0
2019-07-31 09:30:00,81.89,82.76,79.2,82.18,104545.0,81.89,82.76,79.2,82.18,104545.0
2019-07-31 10:00:00,82.08,83.5,81.82,82.15,65205.0,82.08,83.5,81.82,82.15,65205.0
2019-07-31 10:30:00,82.29,82.64,81.5,81.64,89370.0,82.29,82.64,81.5,81.64,89370.0
2019-07-31 11:00:00,81.67,81.96,81.5,81.84,59280.0,81.67,81.96,81.5,81.84,59280.0
2019-07-31 11:30:00,81.84,82.12,81.6,81.78,36834.0,81.84,82.12,81.6,81.78,36834.0
2019-07-31 12:00:00,81.79,82.11,81.22,81.59,38780.0,81.79,82.11,81.22,81.59,38780.0
2019-07-31 12:30:00,81.62,81.74,80.96,80.96,22607.0,81.62,81.74,80.96,80.96,22607.0
2019-07-31 13:00:00,80.98,81.09,80.51,80.59,26342.0,80.98,81.09,80.51,80.59,26342.0
2019-07-31 13:30:00,80.6,80.74,80.23,80.34,19555.0,80.6,80.74,80.23,80.34,19555.0
2019-07-31 14:00:00,80.36,80.36,79.76,80.08,33815.0,80.36,80.36,79.76,80.08,33815.0
2019-07-31 14:30:00,80.1,80.14,78.62,79.26,45915.0,80.1,80.14,78.62,79.26,45915.0
2019-07-31 15:00:00,79.35,80.03,79.14,79.75,39606.0,79.35,80.03,79.14,79.75,39606.0
2019-07-31 15:30:00,79.7,79.8,79.05,79.2,86192.0,79.7,79.8,79.05,79.2,86192.0
2019-08-01 09:30:00,81.29,85.31,80.93,84.03,166906.0,81.29,85.31,80.93,84.03,166906.0
2019-08-01 10:00:00,84.18,84.77,83.79,84.1,96235.0,84.18,84.77,83.79,84.1,96235.0
2019-08-01 10:30:00,84.1,84.4,83.39,83.58,44093.0,84.1,84.4,83.39,83.58,44093.0
2019-08-01 11:00:00,83.67,83.71,83.29,83.52,35814.0,83.67,83.71,83.29,83.52,35814.0
2019-08-01 11:30:00,83.54,84.05,83.43,83.94,36010.0,83.54,84.05,83.43,83.94,36010.0
2019-08-01 12:00:00,83.94,84.36,83.9,84.34,40867.0,83.94,84.36,83.9,84.34,40867.0
2019-08-01 12:30:00,84.37,84.73,84.05,84.32,36229.0,84.37,84.73,84.05,84.32,36229.0
2019-08-01 13:00:00,84.37,84.63,83.78,83.79,21800.0,84.37,84.63,83.78,83.79,21800.0
2019-08-01 13:30:00,83.83,84.09,83.34,83.87,27787.0,83.83,84.09,83.34,83.87,27787.0
2019-08-01 14:00:00,83.9,83.95,82.21,82.7,66638.0,83.9,83.95,82.21,82.7,66638.0
2019-08-01 14:30:00,82.74,82.91,82.31,82.49,38795.0,82.74,82.91,82.31,82.49,38795.0
2019-08-01 15:00:00,82.68,83.14,82.05,83.13,47951.0,82.68,83.14,82.05,83.13,47951.0
2019-08-01 15:30:00,83.13,83.21,82.59,83.07,115884.0,83.13,83.21,82.59,83.07,115884.0
2019-08-02 09:30:00,82.88,83.9,81.25,82.51,34194.0,82.88,83.9,81.25,82.51,34194.0
2019-08-02 10:00:00,82.66,82.99,82.46,82.99,30479.0,82.66,82.99,82.46,82.99,30479.0
2019-08-02 10:30:00,82.84,82.84,82.29,82.59,17313.0,82.84,82.84,82.29,82.59,17313.0
2019-08-02 11:00:00,82.45,82.76,82.3,82.6,16740.0,82.45,82.76,82.3,82.6,16740.0
2019-08-02 11:30:00,82.62,82.73,82.1,82.42,18500.0,82.62,82.73,82.1,82.42,18500.0
2019-08-02 12:00:00,82.42,82.55,82.3,82.51,13517.0,82.42,82.55,82.3,82.51,13517.0
2019-08-02 12:30:00,82.52,82.52,82.21,82.25,8661.0,82.52,82.52,82.21,82.25,8661.0
2019-08-02 13:00:00,82.24,82.34,82.13,82.31,10200.0,82.24,82.34,82.13,82.31,10200.0
2019-08-02 13:30:00,82.3,82.54,82.27,82.32,8050.0,82.3,82.54,82.27,82.32,8050.0
2019-08-02 14:00:00,82.29,82.56,82.23,82.26,11653.0,82.29,82.56,82.23,82.26,11653.0
2019-08-02 14:30:00,82.26,82.3,82.09,82.29,10900.0,82.26,82.3,82.09,82.29,10900.0
2019-08-02 15:00:00,82.25,82.94,82.21,82.91,23990.0,82.25,82.94,82.21,82.91,23990.0
2019-08-02 15:30:00,82.88,83.35,82.84,83.25,79857.0,82.88,83.35,82.84,83.25,79857.0
2019-08-05 09:30:00,82.45,82.66,81.25,81.42,30482.0,82.45,82.66,81.25,81.42,30482.0
2019-08-05 10:00:00,81.37,81.68,80.56,80.79,59119.0,81.37,81.68,80.56,80.79,59119.0
2019-08-05 10:30:00,80.77,81.69,80.67,81.5,79468.0,80.77,81.69,80.67,81.5,79468.0
2019-08-05 11:00:00,81.48,81.55,79.89,79.98,110433.0,81.48,81.55,79.89,79.98,110433.0
2019-08-05 11:30:00,80.01,80.12,79.32,79.37,24158.0,80.01,80.12,79.32,79.37,24158.0
2019-08-05 12:00:00,79.31,79.44,79.01,79.13,29425.0,79.31,79.44,79.01,79.13,29425.0
2019-08-05 12:30:00,79.19,79.22,77.87,78.33,26017.0,79.19,79.22,77.87,78.33,26017.0
2019-08-05 13:00:00,78.27,78.53,78.15,78.35,41320.0,78.27,78.53,78.15,78.35,41320.0
2019-08-05 13:30:00,78.36,78.83,78.26,78.6,19772.0,78.36,78.83,78.26,78.6,19772.0
2019-08-05 14:00:00,78.6,79.01,78.6,78.62,20896.0,78.6,79.01,78.6,78.62,20896.0
2019-08-05 14:30:00,78.62,78.64,78.3,78.47,12627.0,78.62,78.64,78.3,78.47,12627.0
2019-08-05 15:00:00,78.47,79.21,78.22,79.01,34027.0,78.47,79.21,78.22,79.01,34027.0
2019-08-05 15:30:00,79.07,79.47,78.77,79.03,112124.0,79.07,79.47,78.77,79.03,112124.0
2019-08-06 09:30:00,79.75,79.75,78.05,78.76,31419.0,79.75,79.75,78.05,78.76,31419.0
2019-08-06 10:00:00,78.67,78.82,78.19,78.72,38548.0,78.67,78.82,78.19,78.72,38548.0
2019-08-06 10:30:00,78.68,78.86,77.98,78.09,26015.0,78.68,78.86,77.98,78.09,26015.0
2019-08-06 11:00:00,78.04,78.04,76.91,77.13,26681.0,78.04,78.04,76.91,77.13,26681.0
2019-08-06 11:30:00,77.13,77.54,77.06,77.27,23236.0,77.13,77.54,77.06,77.27,23236.0
2019-08-06 12:00:00,77.31,77.38,76.87,77.08,15621.0,77.31,77.38,76.87,77.08,15621.0
2019-08-06 12:30:00,77.07,77.49,77.07,77.23,10629.0,77.07,77.49,77.07,77.23,10629.0
2019-08-06 13:00:00,77.23,77.67,77.21,77.49,20219.0,77.23,77.67,77.21,77.49,20219.0
2019-08-06 13:30:00,77.5,78.02,77.36,78.02,22614.0,77.5,78.02,77.36,78.02,22614.0
2019-08-06 14:00:00,77.99,78.38,77.86,78.32,24507.0,77.99,78.38,77.86,78.32,24507.0
2019-08-06 14:30:00,78.31,78.35,77.63,77.93,26436.0,78.31,78.35,77.63,77.93,26436.0
2019-08-06 15:00:00,77.92,78.63,77.92,78.41,33342.0,77.92,78.63,77.92,78.41,33342.0
2019-08-06 15:30:00,78.39,78.57,78.12,78.31,110326.0,78.39,78.57,78.12,78.31,110326.0
2019-08-07 09:30:00,77.86,78.34,77.2,77.84,16421.0,77.86,78.34,77.2,77.84,16421.0
2019-08-07 10:00:00,77.79,77.8,77.43,77.68,25456.0,77.79,77.8,77.43,77.68,25456.0
2019-08-07 10:30:00,77.65,78.91,77.6,78.87,21051.0,77.65,78.91,77.6,78.87,21051.0
2019-08-07 11:00:00,78.78,78.94,78.47,78.86,19884.0,78.78,78.94,78.47,78.86,19884.0
2019-08-07 11:30:00,78.93,79.57,78.76,79.36,20735.0,78.93,79.57,78.76,79.36,20735.0
2019-08-07 12:00:00,79.31,79.45,79.09,79.32,12563.0,79.31,79.45,79.09,79.32,12563.0
2019-08-07 12:30:00,79.28,79.7,79.27,79.59,10841.0,79.28,79.7,79.27,79.59,10841.0
2019-08-07 13:00:00,79.63,79.89,79.53,79.73,12730.0,79.63,79.89,79.53,79.73,12730.0
2019-08-07 13:30:00,79.67,80.05,79.65,79.83,11425.0,79.67,80.05,79.65,79.83,11425.0
2019-08-07 14:00:00,79.84,79.99,79.59,79.9,15750.0,79.84,79.99,79.59,79.9,15750.0
2019-08-07 14:30:00,79.85,80.1,79.74,79.93,12723.0,79.85,80.1,79.74,79.93,12723.0
2019-08-07 15:00:00,79.94,79.97,79.5,79.7,17736.0,79.94,79.97,79.5,79.7,17736.0
2019-08-07 15:30:00,79.74,80.0,79.69,79.9,50573.0,79.74,80.0,79.69,79.9,50573.0
2019-08-08 09:30:00,80.14,80.92,79.93,80.75,14037.0,80.14,80.92,79.93,80.75,14037.0
2019-08-08 10:00:00,80.8,81.07,80.49,80.95,25768.0,80.8,81.07,80.49,80.95,25768.0
2019-08-08 10:30:00,80.88,81.43,80.76,81.18,43389.0,80.88,81.43,80.76,81.18,43389.0
2019-08-08 11:00:00,81.17,81.18,80.89,80.94,19247.0,81.17,81.18,80.89,80.94,19247.0
2019-08-08 11:30:00,80.92,81.38,80.87,81.18,27057.0,80.92,81.38,80.87,81.18,27057.0
2019-08-08 12:00:00,81.28,81.28,80.96,80.99,15726.0,81.28,81.28,80.96,80.99,15726.0
2019-08-08 12:30:00,81.06,81.14,80.87,81.03,12442.0,81.06,81.14,80.87,81.03,12442.0
2019-08-08 13:00:00,81.05,81.11,80.83,80.87,12624.0,81.05,81.11,80.83,80.87,12624.0
2019-08-08 13:30:00,80.91,80.91,80.74,80.78,18634.0,80.91,80.91,80.74,80.78,18634.0
2019-08-08 14:00:00,80.74,80.84,80.59,80.75,11369.0,80.74,80.84,80.59,80.75,11369.0
2019-08-08 14:30:00,80.82,81.19,80.73,81.13,9872.0,80.82,81.19,80.73,81.13,9872.0
2019-08-08 15:00:00,81.16,81.27,81.04,81.14,8827.0,81.16,81.27,81.04,81.14,8827.0
2019-08-08 15:30:00,81.12,81.73,81.12,81.72,46513.0,81.12,81.73,81.12,81.72,46513.0
2019-08-09 09:30:00,81.52,82.77,81.1,81.27,55010.0,81.52,82.77,81.1,81.27,55010.0
2019-08-09 10:00:00,81.37,81.67,81.14,81.2,10835.0,81.37,81.67,81.14,81.2,10835.0
2019-08-09 10:30:00,81.17,81.52,81.0,81.26,18779.0,81.17,81.52,81.0,81.26,18779.0
2019-08-09 11:00:00,81.21,81.36,80.48,80.48,24666.0,81.21,81.36,80.48,80.48,24666.0
2019-08-09 11:30:00,80.48,80.86,80.41,80.71,22232.0,80.48,80.86,80.41,80.71,22232.0
2019-08-09 12:00:00,80.93,81.0,80.65,80.79,24244.0,80.93,81.0,80.65,80.79,24244.0
2019-08-09 12:30:00,80.78,81.2,80.7,81.03,9957.0,80.78,81.2,80.7,81.03,9957.0
2019-08-09 13:00:00,81.03,81.03,80.68,80.76,20400.0,81.03,81.03,80.68,80.76,20400.0
2019-08-09 13:30:00,80.8,80.92,80.73,80.84,33113.0,80.8,80.92,80.73,80.84,33113.0
2019-08-09 14:00:00,80.88,80.9,80.55,80.8,25292.0,80.88,80.9,80.55,80.8,25292.0
2019-08-09 14:30:00,80.8,81.18,80.77,81.14,14756.0,80.8,81.18,80.77,81.14,14756.0
2019-08-09 15:00:00,81.13,81.31,81.04,81.14,27240.0,81.13,81.31,81.04,81.14,27240.0
2019-08-09 15:30:00,81.14,81.9,81.05,81.56,102802.0,81.14,81.9,81.05,81.56,102802.0
2019-08-12 09:30:00,81.16,81.5,80.19,80.91,10572.0,81.16,81.5,80.19,80.91,10572.0
2019-08-12 10:00:00,80.81,80.98,80.5,80.85,15902.0,80.81,80.98,80.5,80.85,15902.0
2019-08-12 10:30:00,80.86,81.16,80.72,81.13,6472.0,80.86,81.16,80.72,81.13,6472.0
2019-08-12 11:00:00,81.02,81.14,80.86,80.96,6778.0,81.02,81.14,80.86,80.96,6778.0
2019-08-12 11:30:00,80.91,80.96,80.53,80.58,8374.0,80.91,80.96,80.53,80.58,8374.0
2019-08-12 12:00:00,80.51,80.86,80.42,80.83,5328.0,80.51,80.86,80.42,80.83,5328.0
2019-08-12 12:30:00,80.77,80.87,80.7,80.84,5758.0,80.77,80.87,80.7,80.84,5758.0
2019-08-12 13:00:00,80.78,80.83,80.46,80.59,4000.0,80.78,80.83,80.46,80.59,4000.0
2019-08-12 13:30:00,80.6,80.79,80.47,80.79,9160.0,80.6,80.79,80.47,80.79,9160.0
2019-08-12 14:00:00,80.77,81.07,80.6,80.84,16584.0,80.77,81.07,80.6,80.84,16584.0
2019-08-12 14:30:00,80.89,81.0,80.54,80.79,10378.0,80.89,81.0,80.54,80.79,10378.0
2019-08-12 15:00:00,80.92,81.2,80.89,81.07,17345.0,80.92,81.2,80.89,81.07,17345.0
2019-08-12 15:30:00,81.15,81.44,81.09,81.26,42814.0,81.15,81.44,81.09,81.26,42814.0
2019-08-13 09:30:00,80.77,82.55,79.7,81.89,20786.0,80.77,82.55,79.7,81.89,20786.0
2019-08-13 10:00:00,82.14,82.14,80.51,81.93,18087.0,82.14,82.14,80.51,81.93,18087.0
2019-08-13 10:30:00,81.97,81.97,80.56,80.56,12789.0,81.97,81.97,80.56,80.56,12789.0
2019-08-13 11:00:00,80.61,80.73,80.02,80.12,7962.0,80.61,80.73,80.02,80.12,7962.0
2019-08-13 11:30:00,80.04,80.42,80.02,80.42,4300.0,80.04,80.42,80.02,80.42,4300.0
2019-08-13 12:00:00,80.33,80.37,80.02,80.21,7945.0,80.33,80.37,80.02,80.21,7945.0
2019-08-13 12:30:00,80.2,80.2,79.84,79.91,8345.0,80.2,80.2,79.84,79.91,8345.0
2019-08-13 13:00:00,80.0,80.14,79.62,79.86,6090.0,80.0,80.14,79.62,79.86,6090.0
2019-08-13 13:30:00,79.83,79.91,79.79,79.82,5704.0,79.83,79.91,79.79,79.82,5704.0
2019-08-13 14:00:00,79.87,79.88,79.6,79.67,6290.0,79.87,79.88,79.6,79.67,6290.0
2019-08-13 14:30:00,79.72,79.87,79.69,79.73,9550.0,79.72,79.87,79.69,79.73,9550.0
2019-08-13 15:00:00,79.73,79.89,79.65,79.85,11530.0,79.73,79.89,79.65,79.85,11530.0
2019-08-13 15:30:00,79.85,80.25,79.73,80.16,62586.0,79.85,80.25,79.73,80.16,62586.0
2019-08-14 09:30:00,79.12,80.08,78.67,79.49,18384.0,79.12,80.08,78.67,79.49,18384.0
2019-08-14 10:00:00,79.39,79.97,79.32,79.97,20629.0,79.39,79.97,79.32,79.97,20629.0
2019-08-14 10:30:00,80.12,80.84,79.93,80.54,15370.0,80.12,80.84,79.93,80.54,15370.0
2019-08-14 11:00:00,80.42,80.64,80.03,80.42,11796.0,80.42,80.64,80.03,80.42,11796.0
2019-08-14 11:30:00,80.34,80.61,79.87,79.88,13812.0,80.34,80.61,79.87,79.88,13812.0
2019-08-14 12:00:00,79.92,79.99,79.63,79.79,10679.0,79.92,79.99,79.63,79.79,10679.0
2019-08-14 12:30:00,79.75,80.0,79.66,79.81,8418.0,79.75,80.0,79.66,79.81,8418.0
2019-08-14 13:00:00,79.78,80.29,79.63,80.1,9500.0,79.78,80.29,79.63,80.1,9500.0
2019-08-14 13:30:00,80.07,80.32,80.04,80.27,8250.0,80.07,80.32,80.04,80.27,8250.0
2019-08-14 14:00:00,80.3,80.3,79.69,79.86,15454.0,80.3,80.3,79.69,79.86,15454.0
2019-08-14 14:30:00,79.81,79.89,79.56,79.64,14010.0,79.81,79.89,79.56,79.64,14010.0
2019-08-14 15:00:00,79.56,79.87,79.32,79.61,12559.0,79.56,79.87,79.32,79.61,12559.0
2019-08-14 15:30:00,79.51,79.86,79.32,79.32,36811.0,79.51,79.86,79.32,79.32,36811.0
2019-08-15 09:30:00,79.7,79.82,78.54,79.57,7908.0,79.7,79.82,78.54,79.57,7908.0
2019-08-15 10:00:00,79.62,80.03,79.44,79.71,11456.0,79.62,80.03,79.44,79.71,11456.0
2019-08-15 10:30:00,79.8,80.24,79.74,79.92,11007.0,79.8,80.24,79.74,79.92,11007.0
2019-08-15 11:00:00,79.79,79.88,79.33,79.86,8200.0,79.79,79.88,79.33,79.86,8200.0
2019-08-15 11:30:00,79.9,79.9,79.51,79.89,9800.0,79.9,79.9,79.51,79.89,9800.0
2019-08-15 12:00:00,79.84,80.03,79.81,79.89,6785.0,79.84,80.03,79.81,79.89,6785.0
2019-08-15 12:30:00,79.88,79.97,79.79,79.85,6700.0,79.88,79.97,79.79,79.85,6700.0
2019-08-15 13:00:00,79.88,80.54,79.88,80.43,14260.0,79.88,80.54,79.88,80.43,14260.0
2019-08-15 13:30:00,80.4,80.49,79.87,80.08,14015.0,80.4,80.49,79.87,80.08,14015.0
2019-08-15 14:00:00,80.07,80.38,79.96,80.38,13632.0,80.07,80.38,79.96,80.38,13632.0
2019-08-15 14:30:00,80.29,80.29,80.06,80.23,10100.0,80.29,80.29,80.06,80.23,10100.0
2019-08-15 15:00:00,80.15,80.24,79.52,79.57,20088.0,80.15,80.24,79.52,79.57,20088.0
2019-08-15 15:30:00,79.58,79.82,79.45,79.51,30822.0,79.58,79.82,79.45,79.51,30822.0
2019-08-16 09:30:00,80.0,81.83,79.44,80.75,68867.0,80.0,81.83,79.44,80.75,68867.0
2019-08-16 10:00:00,80.6,81.16,80.28,81.16,12297.0,80.6,81.16,80.28,81.16,12297.0
2019-08-16 10:30:00,80.87,80.98,80.65,80.94,6918.0,80.87,80.98,80.65,80.94,6918.0
2019-08-16 11:00:00,81.03,81.33,80.95,81.33,13846.0,81.03,81.33,80.95,81.33,13846.0
2019-08-16 11:30:00,81.21,81.48,81.19,81.31,9652.0,81.21,81.48,81.19,81.31,9652.0
2019-08-16 12:00:00,81.36,81.42,81.25,81.32,6784.0,81.36,81.42,81.25,81.32,6784.0
2019-08-16 12:30:00,81.38,81.48,81.3,81.36,6600.0,81.38,81.48,81.3,81.36,6600.0
2019-08-16 13:00:00,81.34,81.38,81.25,81.38,7824.0,81.34,81.38,81.25,81.38,7824.0
2019-08-16 13:30:00,81.35,81.46,81.35,81.35,5700.0,81.35,81.46,81.35,81.35,5700.0
2019-08-16 14:00:00,81.42,81.5,81.37,81.42,6153.0,81.42,81.5,81.37,81.42,6153.0
2019-08-16 14:30:00,81.39,81.48,81.31,81.38,5106.0,81.39,81.48,81.31,81.38,5106.0
2019-08-16 15:00:00,81.42,81.46,81.31,81.37,6967.0,81.42,81.46,81.31,81.37,6967.0
2019-08-16 15:30:00,81.37,81.48,81.17,81.48,44309.0,81.37,81.48,81.17,81.48,44309.0
2019-08-19 09:30:00,82.17,82.87,81.6,82.35,19661.0,82.17,82.87,81.6,82.35,19661.0
2019-08-19 10:00:00,82.42,82.48,81.67,81.76,16352.0,82.42,82.48,81.67,81.76,16352.0
2019-08-19 10:30:00,81.75,81.83,80.97,80.97,17905.0,81.75,81.83,80.97,80.97,17905.0
2019-08-19 11:00:00,81.0,81.21,80.86,80.92,10032.0,81.0,81.21,80.86,80.92,10032.0
2019-08-19 11:30:00,80.91,80.97,80.5,80.77,5830.0,80.91,80.97,80.5,80.77,5830.0
2019-08-19 12:00:00,80.77,81.18,80.76,81.08,11860.0,80.77,81.18,80.76,81.08,11860.0
2019-08-19 12:30:00,81.02,81.31,80.91,81.28,6525.0,81.02,81.31,80.91,81.28,6525.0
2019-08-19 13:00:00,81.32,81.65,81.31,81.57,4960.0,81.32,81.65,81.31,81.57,4960.0
2019-08-19 13:30:00,81.59,81.74,81.47,81.47,4472.0,81.59,81.74,81.47,81.47,4472.0
2019-08-19 14:00:00,81.56,81.79,81.52,81.64,4865.0,81.56,81.79,81.52,81.64,4865.0
2019-08-19 14:30:00,81.61,81.76,81.51,81.76,3765.0,81.61,81.76,81.51,81.76,3765.0
2019-08-19 15:00:00,81.77,81.92,81.65,81.87,5903.0,81.77,81.92,81.65,81.87,5903.0
2019-08-19 15:30:00,81.85,81.94,81.74,81.74,18527.0,81.85,81.94,81.74,81.74,18527.0
2019-08-20 09:30:00,81.76,82.48,81.36,81.84,11227.0,81.76,82.48,81.36,81.84,11227.0
2019-08-20 10:00:00,82.0,82.25,81.23,81.47,10040.0,82.0,82.25,81.23,81.47,10040.0
2019-08-20 10:30:00,81.41,81.87,81.4,81.81,7426.0,81.41,81.87,81.4,81.81,7426.0
2019-08-20 11:00:00,81.72,81.82,81.52,81.61,4454.0,81.72,81.82,81.52,81.61,4454.0
2019-08-20 11:30:00,81.58,81.78,81.4,81.53,15149.0,81.58,81.78,81.4,81.53,15149.0
2019-08-20 12:00:00,81.56,81.56,81.4,81.49,3754.0,81.56,81.56,81.4,81.49,3754.0
2019-08-20 12:30:00,81.47,81.47,81.12,81.18,9026.0,81.47,81.47,81.12,81.18,9026.0
2019-08-20 13:00:00,81.2,81.27,81.13,81.22,3521.0,81.2,81.27,81.13,81.22,3521.0
2019-08-20 13:30:00,81.24,81.29,80.89,81.02,4710.0,81.24,81.29,80.89,81.02,4710.0
2019-08-20 14:00:00,81.07,81.13,80.69,80.83,13941.0,81.07,81.13,80.69,80.83,13941.0
2019-08-20 14:30:00,80.83,81.14,80.8,81.14,4200.0,80.83,81.14,80.8,81.14,4200.0
2019-08-20 15:00:00,81.1,81.37,80.88,81.37,7518.0,81.1,81.37,80.88,81.37,7518.0
2019-08-20 15:30:00,81.36,81.5,81.12,81.22,29967.0,81.36,81.5,81.12,81.22,29967.0
2019-08-21 09:30:00,81.43,82.8,81.4,82.48,15214.0,81.43,82.8,81.4,82.48,15214.0
2019-08-21 10:00:00,82.52,82.77,82.22,82.63,9545.0,82.52,82.77,82.22,82.63,9545.0
2019-08-21 10:30:00,82.74,82.74,81.89,82.2,7463.0,82.74,82.74,81.89,82.2,7463.0
2019-08-21 11:00:00,82.16,82.65,82.11,82.4,10792.0,82.16,82.65,82.11,82.4,10792.0
2019-08-21 11:30:00,82.41,82.77,82.32,82.35,6752.0,82.41,82.77,82.32,82.35,6752.0
2019-08-21 12:00:00,82.36,82.52,82.16,82.2,8032.0,82.36,82.52,82.16,82.2,8032.0
2019-08-21 12:30:00,82.2,82.35,82.05,82.26,4881.0,82.2,82.35,82.05,82.26,4881.0
2019-08-21 13:00:00,82.3,82.35,82.17,82.29,5500.0,82.3,82.35,82.17,82.29,5500.0
2019-08-21 13:30:00,82.32,82.38,82.18,82.19,9764.0,82.32,82.38,82.18,82.19,9764.0
2019-08-21 14:00:00,82.15,82.47,82.15,82.26,6898.0,82.15,82.47,82.15,82.26,6898.0
2019-08-21 14:30:00,82.23,82.33,82.06,82.25,9379.0,82.23,82.33,82.06,82.25,9379.0
2019-08-21 15:00:00,82.17,82.59,82.15,82.46,12648.0,82.17,82.59,82.15,82.46,12648.0
2019-08-21 15:30:00,82.46,82.82,82.28,82.78,47206.0,82.46,82.82,82.28,82.78,47206.0
2019-08-22 09:30:00,83.13,83.21,82.36,82.72,11623.0,83.13,83.21,82.36,82.72,11623.0
2019-08-22 10:00:00,82.71,82.71,81.92,81.92,10531.0,82.71,82.71,81.92,81.92,10531.0
2019-08-22 10:30:00,81.82,81.82,81.15,81.64,8086.0,81.82,81.82,81.15,81.64,8086.0
2019-08-22 11:00:00,81.7,82.42,81.57,82.08,4900.0,81.7,82.42,81.57,82.08,4900.0
2019-08-22 11:30:00,81.99,82.32,81.9,82.31,3625.0,81.99,82.32,81.9,82.31,3625.0
2019-08-22 12:00:00,81.93,82.3,81.93,82.18,3300.0,81.93,82.3,81.93,82.18,3300.0
2019-08-22 12:30:00,82.13,82.47,82.02,82.43,10846.0,82.13,82.47,82.02,82.43,10846.0
2019-08-22 13:00:00,82.2,83.06,82.2,83.06,10100.0,82.2,83.06,82.2,83.06,10100.0
2019-08-22 13:30:00,82.95,83.11,82.91,82.93,12961.0,82.95,83.11,82.91,82.93,12961.0
2019-08-22 14:00:00,82.87,83.14,82.74,82.74,15008.0,82.87,83.14,82.74,82.74,15008.0
2019-08-22 14:30:00,82.61,83.26,82.61,83.18,18381.0,82.61,83.26,82.61,83.18,18381.0
2019-08-22 15:00:00,83.17,83.27,82.87,83.19,13100.0,83.17,83.27,82.87,83.19,13100.0
2019-08-22 15:30:00,83.12,83.17,82.75,82.86,53019.0,83.12,83.17,82.75,82.86,53019.0
2019-08-23 09:30:00,82.53,83.24,82.03,83.24,11172.0,82.53,83.24,82.03,83.24,11172.0
2019-08-23 10:00:00,83.06,83.56,83.0,83.23,4656.0,83.06,83.56,83.0,83.23,4656.0
2019-08-23 10:30:00,83.33,83.81,83.26,83.81,7068.0,83.33,83.81,83.26,83.81,7068.0
2019-08-23 11:00:00,83.58,83.58,82.66,83.46,23116.0,83.58,83.58,82.66,83.46,23116.0
2019-08-23 11:30:00,83.4,83.47,82.81,82.84,10463.0,83.4,83.47,82.81,82.84,10463.0
2019-08-23 12:00:00,82.83,82.86,82.66,82.66,4287.0,82.83,82.86,82.66,82.66,4287.0
2019-08-23 12:30:00,82.45,82.79,81.87,81.87,4703.0,82.45,82.79,81.87,81.87,4703.0
2019-08-23 13:00:00,81.75,81.97,81.3,81.68,5305.0,81.75,81.97,81.3,81.68,5305.0
2019-08-23 13:30:00,81.63,81.85,81.53,81.57,4450.0,81.63,81.85,81.53,81.57,4450.0
2019-08-23 14:00:00,81.52,81.71,81.43,81.46,5110.0,81.52,81.71,81.43,81.46,5110.0
2019-08-23 14:30:00,81.43,81.48,81.14,81.41,3006.0,81.43,81.48,81.14,81.41,3006.0
2019-08-23 15:00:00,81.45,81.63,81.24,81.47,9600.0,81.45,81.63,81.24,81.47,9600.0
2019-08-23 15:30:00,81.4,81.52,80.33,80.73,54474.0,81.4,81.52,80.33,80.73,54474.0
2019-08-26 09:30:00,81.11,81.56,80.01,80.71,23534.0,81.11,81.56,80.01,80.71,23534.0
2019-08-26 10:00:00,80.71,80.94,80.21,80.22,18500.0,80.71,80.94,80.21,80.22,18500.0
2019-08-26 10:30:00,80.33,80.6,80.07,80.25,11748.0,80.33,80.6,80.07,80.25,11748.0
2019-08-26 11:00:00,80.13,80.31,79.87,80.28,22219.0,80.13,80.31,79.87,80.28,22219.0
2019-08-26 11:30:00,80.3,80.63,80.18,80.52,22183.0,80.3,80.63,80.18,80.52,22183.0
2019-08-26 12:00:00,80.45,80.8,80.41,80.73,7800.0,80.45,80.8,80.41,80.73,7800.0
2019-08-26 12:30:00,80.66,80.75,80.54,80.73,3800.0,80.66,80.75,80.54,80.73,3800.0
2019-08-26 13:00:00,80.6,80.77,80.47,80.77,5600.0,80.6,80.77,80.47,80.77,5600.0
2019-08-26 13:30:00,80.79,81.08,80.72,81.08,7148.0,80.79,81.08,80.72,81.08,7148.0
2019-08-26 14:00:00,80.94,81.23,80.94,81.2,13479.0,80.94,81.23,80.94,81.2,13479.0
2019-08-26 14:30:00,81.2,81.41,81.09,81.4,12741.0,81.2,81.41,81.09,81.4,12741.0
2019-08-26 15:00:00,81.44,81.53,81.23,81.29,17223.0,81.44,81.53,81.23,81.29,17223.0
2019-08-26 15:30:00,81.31,81.59,81.19,81.58,39318.0,81.31,81.59,81.19,81.58,39318.0
2019-08-27 09:30:00,81.84,82.88,81.56,82.07,10899.0,81.84,82.88,81.56,82.07,10899.0
2019-08-27 10:00:00,81.74,82.15,81.36,82.0,14640.0,81.74,82.15,81.36,82.0,14640.0
2019-08-27 10:30:00,82.12,82.29,81.58,81.58,16298.0,82.12,82.29,81.58,81.58,16298.0
2019-08-27 11:00:00,81.63,81.67,80.79,80.89,23263.0,81.63,81.67,80.79,80.89,23263.0
2019-08-27 11:30:00,81.01,81.1,80.66,80.83,10005.0,81.01,81.1,80.66,80.83,10005.0
2019-08-27 12:00:00,80.95,80.95,80.48,80.48,8011.0,80.95,80.95,80.48,80.48,8011.0
2019-08-27 12:30:00,80.47,80.58,79.43,79.44,49103.0,80.47,80.58,79.43,79.44,49103.0
2019-08-27 13:00:00,79.43,79.8,79.28,79.73,14351.0,79.43,79.8,79.28,79.73,14351.0
2019-08-27 13:30:00,79.79,80.22,79.51,79.78,10255.0,79.79,80.22,79.51,79.78,10255.0
2019-08-27 14:00:00,79.8,79.99,79.57,79.9,15372.0,79.8,79.99,79.57,79.9,15372.0
2019-08-27 14:30:00,79.91,80.25,79.9,80.06,13616.0,79.91,80.25,79.9,80.06,13616.0
2019-08-27 15:00:00,79.98,80.19,79.89,79.98,77816.0,79.98,80.19,79.89,79.98,77816.0
2019-08-27 15:30:00,79.98,80.5,79.77,79.98,76670.0,79.98,80.5,79.77,79.98,76670.0
2019-08-28 09:30:00,79.82,81.42,79.25,80.82,14859.0,79.82,81.42,79.25,80.82,14859.0
2019-08-28 10:00:00,80.92,80.92,79.74,79.96,6120.0,80.92,80.92,79.74,79.96,6120.0
2019-08-28 10:30:00,80.18,81.45,80.12,81.16,3050.0,80.18,81.45,80.12,81.16,3050.0
2019-08-28 11:00:00,81.14,81.47,80.98,81.47,4550.0,81.14,81.47,80.98,81.47,4550.0
2019-08-28 11:30:00,81.41,81.59,81.01,81.31,9880.0,81.41,81.59,81.01,81.31,9880.0
2019-08-28 12:00:00,81.18,81.2,80.95,81.04,5518.0,81.18,81.2,80.95,81.04,5518.0
2019-08-28 12:30:00,81.08,81.61,81.04,81.61,2707.0,81.08,81.61,81.04,81.61,2707.0
2019-08-28 13:00:00,81.45,81.45,81.08,81.13,8516.0,81.45,81.45,81.08,81.13,8516.0
2019-08-28 13:30:00,81.2,81.26,81.03,81.05,17802.0,81.2,81.26,81.03,81.05,17802.0
2019-08-28 14:00:00,81.05,81.25,80.89,81.1,4500.0,81.05,81.25,80.89,81.1,4500.0
2019-08-28 14:30:00,81.08,81.18,80.91,81.07,6554.0,81.08,81.18,80.91,81.07,6554.0
2019-08-28 15:00:00,81.06,81.12,80.51,80.7,15287.0,81.06,81.12,80.51,80.7,15287.0
2019-08-28 15:30:00,80.66,81.11,80.46,81.0,57371.0,80.66,81.11,80.46,81.0,57371.0
2019-08-29 09:30:00,81.48,82.33,81.47,81.85,6485.0,81.48,82.33,81.47,81.85,6485.0
2019-08-29 10:00:00,82.04,82.15,81.44,81.8,4700.0,82.04,82.15,81.44,81.8,4700.0
2019-08-29 10:30:00,81.88,81.88,81.16,81.78,7094.0,81.88,81.88,81.16,81.78,7094.0
2019-08-29 11:00:00,81.73,81.79,81.45,81.58,7126.0,81.73,81.79,81.45,81.58,7126.0
2019-08-29 11:30:00,81.43,81.87,81.34,81.65,7730.0,81.43,81.87,81.34,81.65,7730.0
2019-08-29 12:00:00,81.65,82.0,81.65,81.87,3911.0,81.65,82.0,81.65,81.87,3911.0
2019-08-29 12:30:00,81.92,82.25,81.92,82.25,3100.0,81.92,82.25,81.92,82.25,3100.0
2019-08-29 13:00:00,82.23,82.25,81.99,82.03,4079.0,82.23,82.25,81.99,82.03,4079.0
2019-08-29 13:30:00,82.17,82.22,82.1,82.22,2000.0,82.17,82.22,82.1,82.22,2000.0
2019-08-29 14:00:00,82.23,82.54,82.18,82.5,8180.0,82.23,82.54,82.18,82.5,8180.0
2019-08-29 14:30:00,82.48,82.83,82.46,82.69,6016.0,82.48,82.83,82.46,82.69,6016.0
2019-08-29 15:00:00,82.7,82.87,82.39,82.69,11500.0,82.7,82.87,82.39,82.69,11500.0
2019-08-29 15:30:00,82.69,82.94,82.56,82.73,33222.0,82.69,82.94,82.56,82.73,33222.0
2019-08-30 09:30:00,83.14,83.94,83.14,83.63,15096.0,83.14,83.94,83.14,83.63,15096.0
2019-08-30 10:00:00,83.6,84.25,83.6,83.84,10962.0,83.6,84.25,83.6,83.84,10962.0
2019-08-30 10:30:00,83.79,83.79,83.27,83.3,22922.0,83.79,83.79,83.27,83.3,22922.0
2019-08-30 11:00:00,83.27,83.3,82.75,83.04,12750.0,83.27,83.3,82.75,83.04,12750.0
2019-08-30 11:30:00,83.03,83.32,82.98,83.03,7872.0,83.03,83.32,82.98,83.03,7872.0
2019-08-30 12:00:00,82.93,83.08,82.82,82.92,7608.0,82.93,83.08,82.82,82.92,7608.0
2019-08-30 12:30:00,82.95,83.01,82.63,82.82,7800.0,82.95,83.01,82.63,82.82,7800.0
2019-08-30 13:00:00,82.88,82.88,82.47,82.53,7800.0,82.88,82.88,82.47,82.53,7800.0
2019-08-30 13:30:00,82.51,83.1,82.46,82.8,24756.0,82.51,83.1,82.46,82.8,24756.0
2019-08-30 14:00:00,82.87,83.07,82.72,82.92,8700.0,82.87,83.07,82.72,82.92,8700.0
2019-08-30 14:30:00,82.81,82.9,82.56,82.61,9272.0,82.81,82.9,82.56,82.61,9272.0
2019-08-30 15:00:00,82.61,83.07,82.43,83.02,13900.0,82.61,83.07,82.43,83.02,13900.0
2019-08-30 15:30:00,82.98,82.99,82.4,82.55,66179.0,82.98,82.99,82.4,82.55,66179.0
2019-09-03 09:30:00,82.53,82.97,82.31,82.55,8557.0,82.53,82.97,82.31,82.55,8557.0
2019-09-03 10:00:00,82.52,82.72,80.37,81.22,23093.0,82.52,82.72,80.37,81.22,23093.0
2019-09-03 10:30:00,81.05,81.4,80.67,80.98,18498.0,81.05,81.4,80.67,80.98,18498.0
2019-09-03 11:00:00,81.13,81.13,80.06,80.32,21007.0,81.13,81.13,80.06,80.32,21007.0
2019-09-03 11:30:00,80.26,80.75,80.25,80.68,10821.0,80.26,80.75,80.25,80.68,10821.0
2019-09-03 12:00:00,80.76,81.03,80.6,81.03,10954.0,80.76,81.03,80.6,81.03,10954.0
2019-09-03 12:30:00,81.04,81.04,80.58,80.61,6400.0,81.04,81.04,80.58,80.61,6400.0
2019-09-03 13:00:00,80.57,80.62,80.18,80.45,10603.0,80.57,80.62,80.18,80.45,10603.0
2019-09-03 13:30:00,80.41,80.76,80.31,80.7,6545.0,80.41,80.76,80.31,80.7,6545.0
2019-09-03 14:00:00,80.72,80.97,80.65,80.75,11277.0,80.72,80.97,80.65,80.75,11277.0
2019-09-03 14:30:00,80.75,81.01,80.64,80.92,10029.0,80.75,81.01,80.64,80.92,10029.0
2019-09-03 15:00:00,80.89,81.11,80.76,81.08,16132.0,80.89,81.11,80.76,81.08,16132.0
2019-09-03 15:30:00,81.07,81.28,80.87,81.08,61224.0,81.07,81.28,80.87,81.08,61224.0
2019-09-04 09:30:00,82.05,82.35,80.9,81.28,16064.0,82.05,82.35,80.9,81.28,16064.0
2019-09-04 10:00:00,81.28,81.39,80.09,80.09,11278.0,81.28,81.39,80.09,80.09,11278.0
2019-09-04 10:30:00,80.16,80.82,80.16,80.71,25224.0,80.16,80.82,80.16,80.71,25224.0
2019-09-04 11:00:00,80.79,80.88,79.76,80.1,21971.0,80.79,80.88,79.76,80.1,21971.0
2019-09-04 11:30:00,80.12,80.35,79.6,80.12,20697.0,80.12,80.35,79.6,80.12,20697.0
2019-09-04 12:00:00,80.09,80.27,79.88,80.27,15330.0,80.09,80.27,79.88,80.27,15330.0
2019-09-04 12:30:00,80.28,80.53,79.94,80.12,7052.0,80.28,80.53,79.94,80.12,7052.0
2019-09-04 13:00:00,80.16,80.33,80.0,80.32,10603.0,80.16,80.33,80.0,80.32,10603.0
2019-09-04 13:30:00,80.26,80.26,80.0,80.08,6304.0,80.26,80.26,80.0,80.08,6304.0
2019-09-04 14:00:00,80.14,81.1,80.11,81.02,10951.0,80.14,81.1,80.11,81.02,10951.0
2019-09-04 14:30:00,81.0,81.05,80.8,80.85,9462.0,81.0,81.05,80.8,80.85,9462.0
2019-09-04 15:00:00,80.85,80.98,80.8,80.91,10333.0,80.85,80.98,80.8,80.91,10333.0
2019-09-04 15:30:00,80.87,81.29,80.77,80.84,50758.0,80.87,81.29,80.77,80.84,50758.0
2019-09-05 09:30:00,81.67,81.8,80.47,80.49,12308.0,81.67,81.8,80.47,80.49,12308.0
2019-09-05 10:00:00,80.5,81.22,80.4,80.67,30183.0,80.5,81.22,80.4,80.67,30183.0
2019-09-05 10:30:00,80.65,80.92,80.46,80.68,17600.0,80.65,80.92,80.46,80.68,17600.0
2019-09-05 11:00:00,81.02,81.1,80.38,80.49,19709.0,81.02,81.1,80.38,80.49,19709.0
2019-09-05 11:30:00,80.44,80.95,80.36,80.7,27975.0,80.44,80.95,80.36,80.7,27975.0
2019-09-05 12:00:00,80.67,80.67,80.36,80.45,16277.0,80.67,80.67,80.36,80.45,16277.0
2019-09-05 12:30:00,80.44,80.5,80.36,80.41,13221.0,80.44,80.5,80.36,80.41,13221.0
2019-09-05 13:00:00,80.41,80.65,80.15,80.39,18613.0,80.41,80.65,80.15,80.39,18613.0
2019-09-05 13:30:00,80.47,80.71,80.37,80.53,9224.0,80.47,80.71,80.37,80.53,9224.0
2019-09-05 14:00:00,80.52,80.66,80.33,80.64,10900.0,80.52,80.66,80.33,80.64,10900.0
2019-09-05 14:30:00,80.66,81.23,80.66,81.17,12098.0,80.66,81.23,80.66,81.17,12098.0
2019-09-05 15:00:00,81.13,81.3,80.89,81.27,23632.0,81.13,81.3,80.89,81.27,23632.0
2019-09-05 15:30:00,81.25,81.31,80.82,81.06,73299.0,81.25,81.31,80.82,81.06,73299.0
2019-09-06 09:30:00,81.0,81.22,79.84,80.42,12763.0,81.0,81.22,79.84,80.42,12763.0
2019-09-06 10:00:00,80.4,80.92,80.39,80.92,7808.0,80.4,80.92,80.39,80.92,7808.0
2019-09-06 10:30:00,80.97,81.2,80.81,80.81,13154.0,80.97,81.2,80.81,80.81,13154.0
2019-09-06 11:00:00,80.96,81.1,80.5,80.58,12773.0,80.96,81.1,80.5,80.58,12773.0
2019-09-06 11:30:00,80.53,80.95,80.51,80.71,6500.0,80.53,80.95,80.51,80.71,6500.0
2019-09-06 12:00:00,80.62,80.87,80.61,80.69,11600.0,80.62,80.87,80.61,80.69,11600.0
2019-09-06 12:30:00,80.66,80.67,80.44,80.67,5225.0,80.66,80.67,80.44,80.67,5225.0
2019-09-06 13:00:00,80.63,80.66,80.48,80.57,5455.0,80.63,80.66,80.48,80.57,5455.0
2019-09-06 13:30:00,80.63,80.83,80.52,80.69,9061.0,80.63,80.83,80.52,80.69,9061.0
2019-09-06 14:00:00,80.66,80.78,80.58,80.69,4523.0,80.66,80.78,80.58,80.69,4523.0
2019-09-06 14:30:00,80.65,80.69,80.41,80.47,10300.0,80.65,80.69,80.41,80.47,10300.0
2019-09-06 15:00:00,80.51,80.59,80.4,80.59,9802.0,80.51,80.59,80.4,80.59,9802.0
2019-09-06 15:30:00,80.59,80.75,80.29,80.38,68696.0,80.59,80.75,80.29,80.38,68696.0
2019-09-09 09:30:00,80.43,80.43,79.35,79.35,41173.0,80.43,80.43,79.35,79.35,41173.0
2019-09-09 10:00:00,79.35,79.94,78.95,79.76,15795.0,79.35,79.94,78.95,79.76,15795.0
2019-09-09 10:30:00,79.76,79.99,79.37,79.41,30417.0,79.76,79.99,79.37,79.41,30417.0
2019-09-09 11:00:00,79.45,79.48,79.13,79.18,22783.0,79.45,79.48,79.13,79.18,22783.0
2019-09-09 11:30:00,79.17,79.41,79.02,79.37,10844.0,79.17,79.41,79.02,79.37,10844.0
2019-09-09 12:00:00,79.34,79.49,79.13,79.47,17128.0,79.34,79.49,79.13,79.47,17128.0
2019-09-09 12:30:00,79.5,79.79,79.36,79.79,26600.0,79.5,79.79,79.36,79.79,26600.0
2019-09-09 13:00:00,79.8,79.85,79.66,79.8,8062.0,79.8,79.85,79.66,79.8,8062.0
2019-09-09 13:30:00,79.76,80.09,79.75,79.92,7278.0,79.76,80.09,79.75,79.92,7278.0
2019-09-09 14:00:00,79.88,80.05,79.72,79.95,9657.0,79.88,80.05,79.72,79.95,9657.0
2019-09-09 14:30:00,79.92,79.96,79.67,79.77,7403.0,79.92,79.96,79.67,79.77,7403.0
2019-09-09 15:00:00,79.69,80.14,79.68,79.99,14812.0,79.69,80.14,79.68,79.99,14812.0
2019-09-09 15:30:00,80.0,80.37,79.73,80.11,60666.0,80.0,80.37,79.73,80.11,60666.0
2019-09-10 09:30:00,79.89,79.94,78.97,79.55,11345.0,79.89,79.94,78.97,79.55,11345.0
2019-09-10 10:00:00,79.7,80.8,79.47,80.71,17817.0,79.7,80.8,79.47,80.71,17817.0
2019-09-10 10:30:00,80.65,80.85,80.35,80.76,15338.0,80.65,80.85,80.35,80.76,15338.0
2019-09-10 11:00:00,80.75,81.1,80.73,81.0,23649.0,80.75,81.1,80.73,81.0,23649.0
2019-09-10 11:30:00,80.98,81.0,80.63,80.63,33453.0,80.98,81.0,80.63,80.63,33453.0
2019-09-10 12:00:00,80.71,81.52,80.54,81.52,31467.0,80.71,81.52,80.54,81.52,31467.0
2019-09-10 12:30:00,81.51,81.51,80.92,81.09,26151.0,81.51,81.51,80.92,81.09,26151.0
2019-09-10 13:00:00,81.15,81.15,80.74,81.08,13189.0,81.15,81.15,80.74,81.08,13189.0
2019-09-10 13:30:00,81.21,81.66,81.21,81.66,12260.0,81.21,81.66,81.21,81.66,12260.0
2019-09-10 14:00:00,81.61,81.64,80.91,80.97,26377.0,81.61,81.64,80.91,80.97,26377.0
2019-09-10 14:30:00,81.03,81.59,80.95,81.56,37026.0,81.03,81.59,80.95,81.56,37026.0
2019-09-10 15:00:00,81.58,81.62,81.14,81.37,17200.0,81.58,81.62,81.14,81.37,17200.0
2019-09-10 15:30:00,81.38,81.9,81.35,81.82,59225.0,81.38,81.9,81.35,81.82,59225.0
2019-09-11 09:30:00,81.72,82.46,80.6,81.99,13232.0,81.72,82.46,80.6,81.99,13232.0
2019-09-11 10:00:00,81.93,82.81,81.83,82.69,21306.0,81.93,82.81,81.83,82.69,21306.0
2019-09-11 10:30:00,82.51,83.07,82.37,82.68,16988.0,82.51,83.07,82.37,82.68,16988.0
2019-09-11 11:00:00,82.77,82.94,82.37,82.71,15666.0,82.77,82.94,82.37,82.71,15666.0
2019-09-11 11:30:00,82.7,82.98,82.3,82.3,12485.0,82.7,82.98,82.3,82.3,12485.0
2019-09-11 12:00:00,82.35,82.62,82.15,82.23,21123.0,82.35,82.62,82.15,82.23,21123.0
2019-09-11 12:30:00,82.23,82.51,82.2,82.51,7589.0,82.23,82.51,82.2,82.51,7589.0
2019-09-11 13:00:00,82.52,82.6,82.23,82.48,11472.0,82.52,82.6,82.23,82.48,11472.0
2019-09-11 13:30:00,82.54,82.57,82.33,82.33,12723.0,82.54,82.57,82.33,82.33,12723.0
2019-09-11 14:00:00,82.32,82.85,82.3,82.85,11445.0,82.32,82.85,82.3,82.85,11445.0
2019-09-11 14:30:00,82.94,82.99,82.59,82.59,11035.0,82.94,82.99,82.59,82.59,11035.0
2019-09-11 15:00:00,82.63,82.99,82.61,82.94,16882.0,82.63,82.99,82.61,82.94,16882.0
2019-09-11 15:30:00,82.94,83.07,82.76,82.92,41271.0,82.94,83.07,82.76,82.92,41271.0
2019-09-12 09:30:00,83.02,83.48,81.39,81.75,18833.0,83.02,83.48,81.39,81.75,18833.0
2019-09-12 10:00:00,81.53,82.21,80.96,81.14,35971.0,81.53,82.21,80.96,81.14,35971.0
2019-09-12 10:30:00,81.12,81.12,79.6,79.66,31260.0,81.12,81.12,79.6,79.66,31260.0
2019-09-12 11:00:00,79.52,80.59,79.26,80.06,32020.0,79.52,80.59,79.26,80.06,32020.0
2019-09-12 11:30:00,79.94,79.97,79.48,79.83,20123.0,79.94,79.97,79.48,79.83,20123.0
2019-09-12 12:00:00,79.84,80.51,79.81,80.51,13170.0,79.84,80.51,79.81,80.51,13170.0
2019-09-12 12:30:00,80.48,80.54,80.29,80.3,8500.0,80.48,80.54,80.29,80.3,8500.0
2019-09-12 13:00:00,80.21,80.34,80.02,80.19,9318.0,80.21,80.34,80.02,80.19,9318.0
2019-09-12 13:30:00,80.22,80.25,79.7,80.22,20000.0,80.22,80.25,79.7,80.22,20000.0
2019-09-12 14:00:00,80.06,80.35,79.96,80.22,25843.0,80.06,80.35,79.96,80.22,25843.0
2019-09-12 14:30:00,80.24,80.24,79.75,79.86,17326.0,80.24,80.24,79.75,79.86,17326.0
2019-09-12 15:00:00,79.87,80.28,79.84,79.91,21585.0,79.87,80.28,79.84,79.91,21585.0
2019-09-12 15:30:00,79.91,80.04,79.68,79.81,68149.0,79.91,80.04,79.68,79.81,68149.0
2019-09-13 09:30:00,80.33,82.78,80.1,81.71,36198.0,80.33,82.78,80.1,81.71,36198.0
2019-09-13 10:00:00,81.64,82.8,81.56,82.45,21939.0,81.64,82.8,81.56,82.45,21939.0
2019-09-13 10:30:00,82.52,83.14,82.43,82.9,16352.0,82.52,83.14,82.43,82.9,16352.0
2019-09-13 11:00:00,82.9,82.9,81.74,81.84,16072.0,82.9,82.9,81.74,81.84,16072.0
2019-09-13 11:30:00,81.75,81.93,81.27,81.44,10136.0,81.75,81.93,81.27,81.44,10136.0
2019-09-13 12:00:00,81.43,81.97,81.39,81.66,6645.0,81.43,81.97,81.39,81.66,6645.0
2019-09-13 12:30:00,81.69,81.76,81.42,81.46,8163.0,81.69,81.76,81.42,81.46,8163.0
2019-09-13 13:00:00,81.42,81.56,81.36,81.43,5438.0,81.42,81.56,81.36,81.43,5438.0
2019-09-13 13:30:00,81.43,81.52,81.12,81.4,6640.0,81.43,81.52,81.12,81.4,6640.0
2019-09-13 14:00:00,81.4,81.49,81.22,81.31,9701.0,81.4,81.49,81.22,81.31,9701.0
2019-09-13 14:30:00,81.31,81.31,80.56,80.58,14726.0,81.31,81.31,80.56,80.58,14726.0
2019-09-13 15:00:00,80.63,80.96,80.55,80.93,30291.0,80.63,80.96,80.55,80.93,30291.0
2019-09-13 15:30:00,80.86,80.97,79.98,80.67,163109.0,80.86,80.97,79.98,80.67,163109.0
2019-09-16 09:30:00,80.55,82.1,79.71,81.89,17036.0,80.55,82.1,79.71,81.89,17036.0
2019-09-16 10:00:00,81.76,82.47,81.51,82.15,15540.0,81.76,82.47,81.51,82.15,15540.0
2019-09-16 10:30:00,82.16,82.73,82.0,82.73,9770.0,82.16,82.73,82.0,82.73,9770.0
2019-09-16 11:00:00,82.7,83.0,82.68,82.98,11309.0,82.7,83.0,82.68,82.98,11309.0
2019-09-16 11:30:00,82.89,83.42,82.88,83.16,17608.0,82.89,83.42,82.88,83.16,17608.0
2019-09-16 12:00:00,83.2,83.58,83.14,83.38,20236.0,83.2,83.58,83.14,83.38,20236.0
2019-09-16 12:30:00,83.42,83.71,83.36,83.36,10600.0,83.42,83.71,83.36,83.36,10600.0
2019-09-16 13:00:00,83.36,83.56,83.31,83.41,17270.0,83.36,83.56,83.31,83.41,17270.0
2019-09-16 13:30:00,83.41,83.45,83.21,83.39,12747.0,83.41,83.45,83.21,83.39,12747.0
2019-09-16 14:00:00,83.37,83.43,83.22,83.28,9581.0,83.37,83.43,83.22,83.28,9581.0
2019-09-16 14:30:00,83.26,83.74,83.26,83.72,17448.0,83.26,83.74,83.26,83.72,17448.0
2019-09-16 15:00:00,83.76,83.89,83.46,83.46,15156.0,83.76,83.89,83.46,83.46,15156.0
2019-09-16 15:30:00,83.45,83.65,83.39,83.49,44088.0,83.45,83.65,83.39,83.49,44088.0
2019-09-17 09:30:00,83.48,83.79,82.81,83.21,17901.0,83.48,83.79,82.81,83.21,17901.0
2019-09-17 10:00:00,83.34,83.43,82.35,82.35,10612.0,83.34,83.43,82.35,82.35,10612.0
2019-09-17 10:30:00,82.47,82.57,81.72,82.35,15844.0,82.47,82.57,81.72,82.35,15844.0
2019-09-17 11:00:00,82.37,82.56,81.91,82.31,28634.0,82.37,82.56,81.91,82.31,28634.0
2019-09-17 11:30:00,82.45,83.58,82.39,83.55,99938.0,82.45,83.58,82.39,83.55,99938.0
2019-09-17 12:00:00,83.55,84.48,83.44,84.34,45381.0,83.55,84.48,83.44,84.34,45381.0
2019-09-17 12:30:00,84.31,85.0,84.27,84.99,27363.0,84.31,85.0,84.27,84.99,27363.0
2019-09-17 13:00:00,84.97,85.52,84.83,85.39,37671.0,84.97,85.52,84.83,85.39,37671.0
2019-09-17 13:30:00,85.41,85.99,85.36,85.51,30448.0,85.41,85.99,85.36,85.51,30448.0
2019-09-17 14:00:00,85.51,85.66,85.15,85.25,14046.0,85.51,85.66,85.15,85.25,14046.0
2019-09-17 14:30:00,85.23,85.77,85.1,85.7,21918.0,85.23,85.77,85.1,85.7,21918.0
2019-09-17 15:00:00,85.71,85.88,85.66,85.88,37791.0,85.71,85.88,85.66,85.88,37791.0
2019-09-17 15:30:00,85.87,86.19,85.77,85.87,67781.0,85.87,86.19,85.77,85.87,67781.0
2019-09-18 09:30:00,86.11,86.35,85.62,85.98,49012.0,86.11,86.35,85.62,85.98,49012.0
2019-09-18 10:00:00,85.97,85.98,84.67,85.17,43749.0,85.97,85.98,84.67,85.17,43749.0
2019-09-18 10:30:00,85.12,85.3,84.33,84.42,8166.0,85.12,85.3,84.33,84.42,8166.0
2019-09-18 11:00:00,84.48,85.12,84.45,84.67,8243.0,84.48,85.12,84.45,84.67,8243.0
2019-09-18 11:30:00,84.72,84.8,84.51,84.51,6973.0,84.72,84.8,84.51,84.51,6973.0
2019-09-18 12:00:00,84.55,84.74,84.54,84.69,7798.0,84.55,84.74,84.54,84.69,7798.0
2019-09-18 12:30:00,84.65,84.8,84.59,84.67,10673.0,84.65,84.8,84.59,84.67,10673.0
2019-09-18 13:00:00,84.65,84.78,84.55,84.67,5625.0,84.65,84.78,84.55,84.67,5625.0
2019-09-18 13:30:00,84.66,84.82,84.32,84.49,18510.0,84.66,84.82,84.32,84.49,18510.0
2019-09-18 14:00:00,84.48,84.51,83.98,84.0,36787.0,84.48,84.51,83.98,84.0,36787.0
2019-09-18 14:30:00,84.0,84.13,83.7,83.9,24900.0,84.0,84.13,83.7,83.9,24900.0
2019-09-18 15:00:00,83.9,84.13,83.78,83.98,13936.0,83.9,84.13,83.78,83.98,13936.0
2019-09-18 15:30:00,84.03,84.26,83.97,84.1,31700.0,84.03,84.26,83.97,84.1,31700.0
2019-09-19 09:30:00,84.68,87.47,84.68,86.91,42528.0,84.68,87.47,84.68,86.91,42528.0
2019-09-19 10:00:00,86.71,87.43,86.54,86.54,58257.0,86.71,87.43,86.54,86.54,58257.0
2019-09-19 10:30:00,86.52,87.41,86.5,87.19,41663.0,86.52,87.41,86.5,87.19,41663.0
2019-09-19 11:00:00,87.27,87.84,87.26,87.84,21761.0,87.27,87.84,87.26,87.84,21761.0
2019-09-19 11:30:00,87.82,87.85,87.16,87.19,15417.0,87.82,87.85,87.16,87.19,15417.0
2019-09-19 12:00:00,87.16,87.17,86.74,86.74,11154.0,87.16,87.17,86.74,86.74,11154.0
2019-09-19 12:30:00,86.78,86.9,86.57,86.57,16218.0,86.78,86.9,86.57,86.57,16218.0
2019-09-19 13:00:00,86.53,86.55,86.0,86.43,15820.0,86.53,86.55,86.0,86.43,15820.0
2019-09-19 13:30:00,86.37,86.58,86.17,86.44,17270.0,86.37,86.58,86.17,86.44,17270.0
2019-09-19 14:00:00,86.42,86.59,86.18,86.28,12814.0,86.42,86.59,86.18,86.28,12814.0
2019-09-19 14:30:00,86.29,86.29,85.87,85.95,8796.0,86.29,86.29,85.87,85.95,8796.0
2019-09-19 15:00:00,85.91,86.01,85.7,85.81,14652.0,85.91,86.01,85.7,85.81,14652.0
2019-09-19 15:30:00,85.81,85.97,85.51,85.86,40634.0,85.81,85.97,85.51,85.86,40634.0
2019-09-20 09:30:00,86.49,87.08,86.1,86.3,44240.0,86.49,87.08,86.1,86.3,44240.0
2019-09-20 10:00:00,86.2,86.2,85.6,85.76,5322.0,86.2,86.2,85.6,85.76,5322.0
2019-09-20 10:30:00,85.63,85.93,85.58,85.67,8005.0,85.63,85.93,85.58,85.67,8005.0
2019-09-20 11:00:00,85.68,85.68,85.18,85.45,12775.0,85.68,85.68,85.18,85.45,12775.0
2019-09-20 11:30:00,85.44,85.72,85.37,85.54,17321.0,85.44,85.72,85.37,85.54,17321.0
2019-09-20 12:00:00,85.48,85.82,85.36,85.8,20056.0,85.48,85.82,85.36,85.8,20056.0
2019-09-20 12:30:00,85.75,85.98,85.75,85.93,9381.0,85.75,85.98,85.75,85.93,9381.0
2019-09-20 13:00:00,85.98,85.98,85.0,85.29,10866.0,85.98,85.98,85.0,85.29,10866.0
2019-09-20 13:30:00,85.3,85.37,84.77,84.94,13369.0,85.3,85.37,84.77,84.94,13369.0
2019-09-20 14:00:00,85.0,85.51,84.9,85.51,18050.0,85.0,85.51,84.9,85.51,18050.0
2019-09-20 14:30:00,85.5,86.07,85.42,85.87,10636.0,85.5,86.07,85.42,85.87,10636.0
2019-09-20 15:00:00,85.8,85.92,85.7,85.83,9662.0,85.8,85.92,85.7,85.83,9662.0
2019-09-20 15:30:00,85.74,86.24,85.6,85.99,31982.0,85.74,86.24,85.6,85.99,31982.0
2019-09-23 09:30:00,86.01,86.3,85.29,85.6,12658.0,86.01,86.3,85.29,85.6,12658.0
2019-09-23 10:00:00,85.54,85.65,84.76,85.25,32543.0,85.54,85.65,84.76,85.25,32543.0
2019-09-23 10:30:00,85.28,85.53,85.11,85.49,5375.0,85.28,85.53,85.11,85.49,5375.0
2019-09-23 11:00:00,85.53,85.55,85.25,85.35,8396.0,85.53,85.55,85.25,85.35,8396.0
2019-09-23 11:30:00,85.34,85.51,85.21,85.45,7959.0,85.34,85.51,85.21,85.45,7959.0
2019-09-23 12:00:00,85.42,85.51,85.21,85.33,8443.0,85.42,85.51,85.21,85.33,8443.0
2019-09-23 12:30:00,85.38,85.46,85.05,85.21,5200.0,85.38,85.46,85.05,85.21,5200.0
2019-09-23 13:00:00,85.2,85.34,85.15,85.3,11928.0,85.2,85.34,85.15,85.3,11928.0
2019-09-23 13:30:00,85.31,85.52,85.29,85.44,10900.0,85.31,85.52,85.29,85.44,10900.0
2019-09-23 14:00:00,85.4,85.41,85.27,85.39,12019.0,85.4,85.41,85.27,85.39,12019.0
2019-09-23 14:30:00,85.34,85.39,85.23,85.26,9900.0,85.34,85.39,85.23,85.26,9900.0
2019-09-23 15:00:00,85.25,85.47,85.21,85.41,14067.0,85.25,85.47,85.21,85.41,14067.0
2019-09-23 15:30:00,85.41,85.58,85.0,85.12,48831.0,85.41,85.58,85.0,85.12,48831.0
2019-09-24 09:30:00,85.53,85.87,85.34,85.39,26609.0,85.53,85.87,85.34,85.39,26609.0
2019-09-24 10:00:00,85.62,85.77,85.28,85.69,26262.0,85.62,85.77,85.28,85.69,26262.0
2019-09-24 10:30:00,85.6,85.61,85.08,85.14,21841.0,85.6,85.61,85.08,85.14,21841.0
2019-09-24 11:00:00,85.1,85.12,84.64,84.84,20500.0,85.1,85.12,84.64,84.84,20500.0
2019-09-24 11:30:00,84.88,85.0,84.67,84.77,11094.0,84.88,85.0,84.67,84.77,11094.0
2019-09-24 12:00:00,84.81,85.17,84.64,84.81,43685.0,84.81,85.17,84.64,84.81,43685.0
2019-09-24 12:30:00,84.81,85.09,84.53,84.64,26437.0,84.81,85.09,84.53,84.64,26437.0
2019-09-24 13:00:00,84.66,85.2,84.66,84.98,13094.0,84.66,85.2,84.66,84.98,13094.0
2019-09-24 13:30:00,84.97,85.17,84.92,84.98,12200.0,84.97,85.17,84.92,84.98,12200.0
2019-09-24 14:00:00,84.97,85.49,84.81,85.45,31273.0,84.97,85.49,84.81,85.45,31273.0
2019-09-24 14:30:00,85.41,85.52,85.08,85.14,34120.0,85.41,85.52,85.08,85.14,34120.0
2019-09-24 15:00:00,85.15,85.51,85.11,85.5,22350.0,85.15,85.51,85.11,85.5,22350.0
2019-09-24 15:30:00,85.44,85.86,85.2,85.46,76662.0,85.44,85.86,85.2,85.46,76662.0
2019-09-25 09:30:00,85.42,86.48,85.42,85.72,12607.0,85.42,86.48,85.42,85.72,12607.0
2019-09-25 10:00:00,85.77,86.03,85.27,85.47,29803.0,85.77,86.03,85.27,85.47,29803.0
2019-09-25 10:30:00,85.48,86.09,85.43,85.77,14090.0,85.48,86.09,85.43,85.77,14090.0
2019-09-25 11:00:00,85.83,86.2,85.73,86.1,25058.0,85.83,86.2,85.73,86.1,25058.0
2019-09-25 11:30:00,86.09,86.2,85.51,85.61,10576.0,86.09,86.2,85.51,85.61,10576.0
2019-09-25 12:00:00,85.64,85.76,85.35,85.66,7902.0,85.64,85.76,85.35,85.66,7902.0
2019-09-25 12:30:00,85.7,85.82,85.5,85.82,8542.0,85.7,85.82,85.5,85.82,8542.0
2019-09-25 13:00:00,85.87,85.87,85.44,85.55,12391.0,85.87,85.87,85.44,85.55,12391.0
2019-09-25 13:30:00,85.54,85.59,85.21,85.29,10725.0,85.54,85.59,85.21,85.29,10725.0
2019-09-25 14:00:00,85.29,85.36,85.12,85.12,11850.0,85.29,85.36,85.12,85.12,11850.0
2019-09-25 14:30:00,85.09,85.35,85.04,85.16,11895.0,85.09,85.35,85.04,85.16,11895.0
2019-09-25 15:00:00,85.15,85.15,84.73,84.95,18791.0,85.15,85.15,84.73,84.95,18791.0
2019-09-25 15:30:00,85.0,85.27,84.78,84.92,69776.0,85.0,85.27,84.78,84.92,69776.0
2019-09-26 09:30:00,85.15,85.15,83.26,83.32,23326.0,85.15,85.15,83.26,83.32,23326.0
2019-09-26 10:00:00,83.34,83.6,82.56,83.2,42617.0,83.34,83.6,82.56,83.2,42617.0
2019-09-26 10:30:00,83.18,83.45,82.97,83.09,17761.0,83.18,83.45,82.97,83.09,17761.0
2019-09-26 11:00:00,83.14,83.14,81.75,82.06,25318.0,83.14,83.14,81.75,82.06,25318.0
2019-09-26 11:30:00,82.04,82.24,81.76,82.03,23920.0,82.04,82.24,81.76,82.03,23920.0
2019-09-26 12:00:00,82.06,82.39,81.96,82.34,13981.0,82.06,82.39,81.96,82.34,13981.0
2019-09-26 12:30:00,82.37,82.94,82.37,82.94,28024.0,82.37,82.94,82.37,82.94,28024.0
2019-09-26 13:00:00,82.94,83.0,82.05,82.17,13002.0,82.94,83.0,82.05,82.17,13002.0
2019-09-26 13:30:00,82.24,82.4,82.13,82.31,10150.0,82.24,82.4,82.13,82.31,10150.0
2019-09-26 14:00:00,82.41,82.94,82.34,82.87,10615.0,82.41,82.94,82.34,82.87,10615.0
2019-09-26 14:30:00,82.88,83.08,82.77,82.77,13672.0,82.88,83.08,82.77,82.77,13672.0
2019-09-26 15:00:00,82.82,82.95,82.48,82.52,33011.0,82.82,82.95,82.48,82.52,33011.0
2019-09-26 15:30:00,82.53,82.65,82.11,82.21,57816.0,82.53,82.65,82.11,82.21,57816.0
2019-09-27 09:30:00,82.14,82.69,81.1,81.49,23005.0,82.14,82.69,81.1,81.49,23005.0
2019-09-27 10:00:00,81.59,82.23,81.36,82.23,18170.0,81.59,82.23,81.36,82.23,18170.0
2019-09-27 10:30:00,82.16,82.77,82.12,82.56,34062.0,82.16,82.77,82.12,82.56,34062.0
2019-09-27 11:00:00,82.48,82.66,82.05,82.49,17167.0,82.48,82.66,82.05,82.49,17167.0
2019-09-27 11:30:00,82.48,82.62,81.7,82.01,18876.0,82.48,82.62,81.7,82.01,18876.0
2019-09-27 12:00:00,81.9,82.06,81.49,81.52,8777.0,81.9,82.06,81.49,81.52,8777.0
2019-09-27 12:30:00,81.44,81.47,81.0,81.09,9413.0,81.44,81.47,81.0,81.09,9413.0
2019-09-27 13:00:00,81.0,81.25,80.51,80.59,34488.0,81.0,81.25,80.51,80.59,34488.0
2019-09-27 13:30:00,80.63,80.94,80.42,80.91,30041.0,80.63,80.94,80.42,80.91,30041.0
2019-09-27 14:00:00,80.92,80.92,80.61,80.92,22299.0,80.92,80.92,80.61,80.92,22299.0
2019-09-27 14:30:00,80.89,80.89,80.23,80.26,32805.0,80.89,80.89,80.23,80.26,32805.0
2019-09-27 15:00:00,80.23,80.66,80.2,80.42,47533.0,80.23,80.66,80.2,80.42,47533.0
2019-09-27 15:30:00,80.41,80.86,80.3,80.83,57612.0,80.41,80.86,80.3,80.83,57612.0
2019-09-30 09:30:00,80.84,81.11,79.86,79.86,42523.0,80.84,81.11,79.86,79.86,42523.0
2019-09-30 10:00:00,79.59,79.94,78.45,79.94,30388.0,79.59,79.94,78.45,79.94,30388.0
2019-09-30 10:30:00,79.94,80.2,79.75,79.91,14947.0,79.94,80.2,79.75,79.91,14947.0
2019-09-30 11:00:00,79.9,79.99,79.52,79.68,26390.0,79.9,79.99,79.52,79.68,26390.0
2019-09-30 11:30:00,79.68,79.86,79.48,79.67,9420.0,79.68,79.86,79.48,79.67,9420.0
2019-09-30 12:00:00,79.71,80.02,79.64,80.02,8818.0,79.71,80.02,79.64,80.02,8818.0
2019-09-30 12:30:00,80.03,80.12,79.8,79.87,50098.0,80.03,80.12,79.8,79.87,50098.0
2019-09-30 13:00:00,79.87,80.23,79.85,80.02,18275.0,79.87,80.23,79.85,80.02,18275.0
2019-09-30 13:30:00,80.02,80.7,79.94,80.47,57753.0,80.02,80.7,79.94,80.47,57753.0
2019-09-30 14:00:00,80.46,80.7,80.42,80.46,11229.0,80.46,80.7,80.42,80.46,11229.0
2019-09-30 14:30:00,80.47,80.57,80.22,80.22,18997.0,80.47,80.57,80.22,80.22,18997.0
2019-09-30 15:00:00,80.28,80.32,79.92,79.92,17623.0,80.28,80.32,79.92,79.92,17623.0
2019-09-30 15:30:00,79.94,79.98,79.54,79.75,70462.0,79.94,79.98,79.54,79.75,70462.0
2019-10-01 09:30:00,80.2,80.67,79.77,80.49,37394.0,80.2,80.67,79.77,80.49,37394.0
2019-10-01 10:00:00,80.35,80.42,79.04,79.35,14141.0,80.35,80.42,79.04,79.35,14141.0
2019-10-01 10:30:00,79.29,79.75,79.23,79.26,24504.0,79.29,79.75,79.23,79.26,24504.0
2019-10-01 11:00:00,79.3,79.53,78.63,78.63,29976.0,79.3,79.53,78.63,78.63,29976.0
2019-10-01 11:30:00,78.61,78.63,78.26,78.59,15059.0,78.61,78.63,78.26,78.59,15059.0
2019-10-01 12:00:00,78.53,78.53,78.19,78.19,14734.0,78.53,78.53,78.19,78.19,14734.0
2019-10-01 12:30:00,78.16,78.18,77.68,77.73,12419.0,78.16,78.18,77.68,77.73,12419.0
2019-10-01 13:00:00,77.62,78.05,77.51,77.8,15307.0,77.62,78.05,77.51,77.8,15307.0
2019-10-01 13:30:00,77.82,78.17,77.74,77.91,15739.0,77.82,78.17,77.74,77.91,15739.0
2019-10-01 14:00:00,77.88,78.19,77.77,78.17,18062.0,77.88,78.19,77.77,78.17,18062.0
2019-10-01 14:30:00,78.17,78.69,78.14,78.5,49649.0,78.17,78.69,78.14,78.5,49649.0
2019-10-01 15:00:00,78.46,78.53,78.25,78.34,20210.0,78.46,78.53,78.25,78.34,20210.0
2019-10-01 15:30:00,78.32,78.47,78.22,78.26,87284.0,78.32,78.47,78.22,78.26,87284.0
2019-10-02 09:30:00,78.03,78.55,77.3,77.44,33695.0,78.03,78.55,77.3,77.44,33695.0
2019-10-02 10:00:00,77.58,79.33,77.51,79.27,22841.0,77.58,79.33,77.51,79.27,22841.0
2019-10-02 10:30:00,79.1,79.36,78.66,79.01,18088.0,79.1,79.36,78.66,79.01,18088.0
2019-10-02 11:00:00,79.03,79.61,78.79,79.61,28642.0,79.03,79.61,78.79,79.61,28642.0
2019-10-02 11:30:00,79.71,79.8,78.78,78.89,26716.0,79.71,79.8,78.78,78.89,26716.0
2019-10-02 12:00:00,78.94,79.31,78.87,79.3,11753.0,78.94,79.31,78.87,79.3,11753.0
2019-10-02 12:30:00,79.33,79.41,79.0,79.05,19627.0,79.33,79.41,79.0,79.05,19627.0
2019-10-02 13:00:00,79.03,79.54,78.81,78.87,30721.0,79.03,79.54,78.81,78.87,30721.0
2019-10-02 13:30:00,78.85,78.88,78.55,78.63,10800.0,78.85,78.88,78.55,78.63,10800.0
2019-10-02 14:00:00,78.62,78.75,78.42,78.67,20727.0,78.62,78.75,78.42,78.67,20727.0
2019-10-02 14:30:00,78.64,78.99,78.08,78.93,59649.0,78.64,78.99,78.08,78.93,59649.0
2019-10-02 15:00:00,78.94,79.22,78.8,79.12,25620.0,78.94,79.22,78.8,79.12,25620.0
2019-10-02 15:30:00,79.14,79.58,78.84,79.41,114902.0,79.14,79.58,78.84,79.41,114902.0
2019-10-03 09:30:00,79.11,79.7,79.11,79.52,7725.0,79.11,79.7,79.11,79.52,7725.0
2019-10-03 10:00:00,79.24,79.24,77.86,78.24,16527.0,79.24,79.24,77.86,78.24,16527.0
2019-10-03 10:30:00,78.27,78.43,77.85,78.34,26473.0,78.27,78.43,77.85,78.34,26473.0
2019-10-03 11:00:00,78.42,79.1,78.42,78.79,12457.0,78.42,79.1,78.42,78.79,12457.0
2019-10-03 11:30:00,78.78,78.88,77.92,78.23,9764.0,78.78,78.88,77.92,78.23,9764.0
2019-10-03 12:00:00,78.27,78.68,78.15,78.38,13200.0,78.27,78.68,78.15,78.38,13200.0
2019-10-03 12:30:00,78.41,78.69,78.24,78.65,14845.0,78.41,78.69,78.24,78.65,14845.0
2019-10-03 13:00:00,78.64,78.72,78.57,78.61,6836.0,78.64,78.72,78.57,78.61,6836.0
2019-10-03 13:30:00,78.61,79.01,78.57,78.82,10536.0,78.61,79.01,78.57,78.82,10536.0
2019-10-03 14:00:00,78.77,78.95,78.7,78.88,10987.0,78.77,78.95,78.7,78.88,10987.0
2019-10-03 14:30:00,78.79,78.86,78.3,78.32,13771.0,78.79,78.86,78.3,78.32,13771.0
2019-10-03 15:00:00,78.31,78.4,78.17,78.21,17253.0,78.31,78.4,78.17,78.21,17253.0
2019-10-03 15:30:00,78.16,78.52,78.08,78.22,73921.0,78.16,78.52,78.08,78.22,73921.0
2019-10-04 09:30:00,78.45,79.46,78.06,78.16,13693.0,78.45,79.46,78.06,78.16,13693.0
2019-10-04 10:00:00,78.09,78.11,76.7,76.74,40472.0,78.09,78.11,76.7,76.74,40472.0
2019-10-04 10:30:00,76.68,77.72,76.33,77.34,49624.0,76.68,77.72,76.33,77.34,49624.0
2019-10-04 11:00:00,77.29,77.48,77.18,77.48,21730.0,77.29,77.48,77.18,77.48,21730.0
2019-10-04 11:30:00,77.42,78.28,77.42,77.88,26852.0,77.42,78.28,77.42,77.88,26852.0
2019-10-04 12:00:00,77.98,77.99,77.76,77.97,7437.0,77.98,77.99,77.76,77.97,7437.0
2019-10-04 12:30:00,78.04,78.26,77.97,78.07,7481.0,78.04,78.26,77.97,78.07,7481.0
2019-10-04 13:00:00,78.12,78.31,78.09,78.26,7730.0,78.12,78.31,78.09,78.26,7730.0
2019-10-04 13:30:00,78.27,78.31,78.2,78.26,7299.0,78.27,78.31,78.2,78.26,7299.0
2019-10-04 14:00:00,78.3,78.56,78.27,78.42,11876.0,78.3,78.56,78.27,78.42,11876.0
2019-10-04 14:30:00,78.39,78.67,78.28,78.52,18312.0,78.39,78.67,78.28,78.52,18312.0
2019-10-04 15:00:00,78.5,78.88,78.47,78.83,19877.0,78.5,78.88,78.47,78.83,19877.0
2019-10-04 15:30:00,78.87,79.42,78.87,79.16,73110.0,78.87,79.42,78.87,79.16,73110.0
2019-10-07 09:30:00,79.01,80.45,78.51,80.45,25113.0,79.01,80.45,78.51,80.45,25113.0
2019-10-07 10:00:00,80.42,80.62,79.99,80.3,23969.0,80.42,80.62,79.99,80.3,23969.0
2019-10-07 10:30:00,80.29,80.71,79.73,80.57,15578.0,80.29,80.71,79.73,80.57,15578.0
2019-10-07 11:00:00,80.56,80.77,80.16,80.16,11897.0,80.56,80.77,80.16,80.16,11897.0
2019-10-07 11:30:00,80.11,80.11,79.76,79.87,15906.0,80.11,80.11,79.76,79.87,15906.0
2019-10-07 12:00:00,79.92,80.28,79.78,80.24,13429.0,79.92,80.28,79.78,80.24,13429.0
2019-10-07 12:30:00,80.24,80.34,80.03,80.23,9434.0,80.24,80.34,80.03,80.23,9434.0
2019-10-07 13:00:00,80.26,80.29,79.92,80.05,13015.0,80.26,80.29,79.92,80.05,13015.0
2019-10-07 13:30:00,80.08,80.58,80.05,80.4,6990.0,80.08,80.58,80.05,80.4,6990.0
2019-10-07 14:00:00,80.43,80.61,80.28,80.46,10984.0,80.43,80.61,80.28,80.46,10984.0
2019-10-07 14:30:00,80.48,80.48,80.08,80.27,14408.0,80.48,80.48,80.08,80.27,14408.0
2019-10-07 15:00:00,80.3,80.34,79.84,80.06,32732.0,80.3,80.34,79.84,80.06,32732.0
2019-10-07 15:30:00,80.11,80.11,79.78,79.94,44887.0,80.11,80.11,79.78,79.94,44887.0
2019-10-08 09:30:00,79.6,80.05,78.4,78.64,41129.0,79.6,80.05,78.4,78.64,41129.0
2019-10-08 10:00:00,78.52,79.08,78.16,78.56,14494.0,78.52,79.08,78.16,78.56,14494.0
2019-10-08 10:30:00,78.56,78.91,78.26,78.8,19814.0,78.56,78.91,78.26,78.8,19814.0
2019-10-08 11:00:00,78.8,79.1,78.59,78.59,12121.0,78.8,79.1,78.59,78.59,12121.0
2019-10-08 11:30:00,78.59,78.61,78.3,78.6,8500.0,78.59,78.61,78.3,78.6,8500.0
2019-10-08 12:00:00,78.6,78.75,78.46,78.66,11998.0,78.6,78.75,78.46,78.66,11998.0
2019-10-08 12:30:00,78.65,78.84,78.51,78.66,7985.0,78.65,78.84,78.51,78.66,7985.0
2019-10-08 13:00:00,78.63,78.73,78.41,78.73,9625.0,78.63,78.73,78.41,78.73,9625.0
2019-10-08 13:30:00,78.75,78.78,78.52,78.62,12429.0,78.75,78.78,78.52,78.62,12429.0
2019-10-08 14:00:00,78.64,79.05,78.61,79.02,9127.0,78.64,79.05,78.61,79.02,9127.0
2019-10-08 14:30:00,79.07,79.57,79.07,79.27,10518.0,79.07,79.57,79.07,79.27,10518.0
2019-10-08 15:00:00,79.12,79.19,78.88,79.07,13178.0,79.12,79.19,78.88,79.07,13178.0
2019-10-08 15:30:00,79.08,79.09,78.53,78.66,48543.0,79.08,79.09,78.53,78.66,48543.0
2019-10-09 09:30:00,78.95,79.22,78.54,79.15,10581.0,78.95,79.22,78.54,79.15,10581.0
2019-10-09 10:00:00,79.13,79.87,79.13,79.86,10913.0,79.13,79.87,79.13,79.86,10913.0
2019-10-09 10:30:00,79.81,79.85,79.22,79.5,17501.0,79.81,79.85,79.22,79.5,17501.0
2019-10-09 11:00:00,79.54,80.16,79.42,80.03,13464.0,79.54,80.16,79.42,80.03,13464.0
2019-10-09 11:30:00,80.03,80.06,79.57,79.61,13919.0,80.03,80.06,79.57,79.61,13919.0
2019-10-09 12:00:00,79.67,79.97,79.6,79.6,9983.0,79.67,79.97,79.6,79.6,9983.0
2019-10-09 12:30:00,79.63,79.89,79.57,79.79,8626.0,79.63,79.89,79.57,79.79,8626.0
2019-10-09 13:00:00,79.79,79.89,79.55,79.71,16512.0,79.79,79.89,79.55,79.71,16512.0
2019-10-09 13:30:00,79.72,79.88,79.51,79.68,36723.0,79.72,79.88,79.51,79.68,36723.0
2019-10-09 14:00:00,79.66,79.85,79.38,79.7,30249.0,79.66,79.85,79.38,79.7,30249.0
2019-10-09 14:30:00,79.7,79.98,79.64,79.97,18167.0,79.7,79.98,79.64,79.97,18167.0
2019-10-09 15:00:00,79.98,80.64,79.85,80.1,106764.0,79.98,80.64,79.85,80.1,106764.0
2019-10-09 15:30:00,80.08,80.34,79.58,79.71,51402.0,80.08,80.34,79.58,79.71,51402.0
2019-10-10 09:30:00,80.11,81.37,79.72,81.3,15085.0,80.11,81.37,79.72,81.3,15085.0
2019-10-10 10:00:00,81.16,81.16,79.95,79.95,9965.0,81.16,81.16,79.95,79.95,9965.0
2019-10-10 10:30:00,79.9,80.23,79.52,80.17,9900.0,79.9,80.23,79.52,80.17,9900.0
2019-10-10 11:00:00,80.13,80.18,79.56,79.64,7318.0,80.13,80.18,79.56,79.64,7318.0
2019-10-10 11:30:00,79.64,79.93,79.56,79.8,5400.0,79.64,79.93,79.56,79.8,5400.0
2019-10-10 12:00:00,79.81,79.81,79.45,79.47,6954.0,79.81,79.81,79.45,79.47,6954.0
2019-10-10 12:30:00,79.52,79.88,79.52,79.84,5200.0,79.52,79.88,79.52,79.84,5200.0
2019-10-10 13:00:00,79.86,80.05,79.76,79.97,9869.0,79.86,80.05,79.76,79.97,9869.0
2019-10-10 13:30:00,79.96,80.32,79.87,80.14,11102.0,79.96,80.32,79.87,80.14,11102.0
2019-10-10 14:00:00,80.12,80.63,80.12,80.42,20703.0,80.12,80.63,80.12,80.42,20703.0
2019-10-10 14:30:00,80.41,80.48,80.26,80.41,11973.0,80.41,80.48,80.26,80.41,11973.0
2019-10-10 15:00:00,80.44,80.55,80.29,80.5,13110.0,80.44,80.55,80.29,80.5,13110.0
2019-10-10 15:30:00,80.53,80.83,80.4,80.76,60108.0,80.53,80.83,80.4,80.76,60108.0
2019-10-11 09:30:00,81.24,83.02,81.24,82.99,25335.0,81.24,83.02,81.24,82.99,25335.0
2019-10-11 10:00:00,82.74,82.74,81.85,82.01,12972.0,82.74,82.74,81.85,82.01,12972.0
2019-10-11 10:30:00,82.01,82.62,82.01,82.59,5400.0,82.01,82.62,82.01,82.59,5400.0
2019-10-11 11:00:00,82.5,82.72,82.34,82.34,8572.0,82.5,82.72,82.34,82.34,8572.0
2019-10-11 11:30:00,82.29,82.58,82.18,82.39,6118.0,82.29,82.58,82.18,82.39,6118.0
2019-10-11 12:00:00,82.35,82.35,82.0,82.3,5911.0,82.35,82.35,82.0,82.3,5911.0
2019-10-11 12:30:00,82.29,82.47,82.24,82.43,4553.0,82.29,82.47,82.24,82.43,4553.0
2019-10-11 13:00:00,82.42,82.63,81.95,82.53,13189.0,82.42,82.63,81.95,82.53,13189.0
2019-10-11 13:30:00,82.43,82.74,82.43,82.74,5050.0,82.43,82.74,82.43,82.74,5050.0
2019-10-11 14:00:00,82.67,82.79,82.5,82.78,7801.0,82.67,82.79,82.5,82.78,7801.0
2019-10-11 14:30:00,82.77,82.8,82.51,82.64,5788.0,82.77,82.8,82.51,82.64,5788.0
2019-10-11 15:00:00,82.58,82.64,82.49,82.61,6500.0,82.58,82.64,82.49,82.61,6500.0
2019-10-11 15:30:00,82.61,82.61,81.75,81.96,33587.0,82.61,82.61,81.75,81.96,33587.0
2019-10-14 09:30:00,81.59,82.29,81.38,81.38,5861.0,81.59,82.29,81.38,81.38,5861.0
2019-10-14 10:00:00,81.56,81.62,80.82,80.9,20421.0,81.56,81.62,80.82,80.9,20421.0
2019-10-14 10:30:00,80.94,81.57,80.93,81.42,9800.0,80.94,81.57,80.93,81.42,9800.0
2019-10-14 11:00:00,81.48,81.88,81.46,81.77,8172.0,81.48,81.88,81.46,81.77,8172.0
2019-10-14 11:30:00,81.83,82.23,81.83,82.17,4300.0,81.83,82.23,81.83,82.17,4300.0
2019-10-14 12:00:00,82.2,82.25,81.85,81.85,3969.0,82.2,82.25,81.85,81.85,3969.0
2019-10-14 12:30:00,81.87,82.28,81.86,82.13,5069.0,81.87,82.28,81.86,82.13,5069.0
2019-10-14 13:00:00,82.18,82.18,81.82,82.13,6260.0,82.18,82.18,81.82,82.13,6260.0
2019-10-14 13:30:00,82.08,82.41,82.08,82.28,4700.0,82.08,82.41,82.08,82.28,4700.0
2019-10-14 14:00:00,82.35,82.36,81.88,81.88,4961.0,82.35,82.36,81.88,81.88,4961.0
2019-10-14 14:30:00,81.93,82.14,81.83,81.99,11420.0,81.93,82.14,81.83,81.99,11420.0
2019-10-14 15:00:00,81.94,81.94,81.61,81.61,8610.0,81.94,81.94,81.61,81.61,8610.0
2019-10-14 15:30:00,81.61,81.61,81.2,81.22,41145.0,81.61,81.61,81.2,81.22,41145.0
2019-10-15 09:30:00,81.26,82.2,81.26,81.81,9553.0,81.26,82.2,81.26,81.81,9553.0
2019-10-15 10:00:00,81.79,82.01,81.38,81.67,22194.0,81.79,82.01,81.38,81.67,22194.0
2019-10-15 10:30:00,81.73,82.14,81.5,82.11,20814.0,81.73,82.14,81.5,82.11,20814.0
2019-10-15 11:00:00,82.16,82.2,81.82,82.03,12176.0,82.16,82.2,81.82,82.03,12176.0
2019-10-15 11:30:00,82.0,82.0,81.72,81.86,10994.0,82.0,82.0,81.72,81.86,10994.0
2019-10-15 12:00:00,81.88,81.92,81.65,81.67,9929.0,81.88,81.92,81.65,81.67,9929.0
2019-10-15 12:30:00,81.7,82.0,81.69,81.98,20325.0,81.7,82.0,81.69,81.98,20325.0
2019-10-15 13:00:00,82.02,82.14,81.98,81.98,10089.0,82.02,82.14,81.98,81.98,10089.0
2019-10-15 13:30:00,82.0,82.14,81.92,82.07,9171.0,82.0,82.14,81.92,82.07,9171.0
2019-10-15 14:00:00,82.09,82.27,81.94,82.11,43743.0,82.09,82.27,81.94,82.11,43743.0
2019-10-15 14:30:00,82.11,82.26,82.01,82.15,12806.0,82.11,82.26,82.01,82.15,12806.0
2019-10-15 15:00:00,82.15,82.15,81.39,81.66,37449.0,82.15,82.15,81.39,81.66,37449.0
2019-10-15 15:30:00,81.65,82.07,81.63,81.98,88178.0,81.65,82.07,81.63,81.98,88178.0
2019-10-16 09:30:00,82.19,84.06,82.08,83.78,18712.0,82.19,84.06,82.08,83.78,18712.0
2019-10-16 10:00:00,83.78,83.78,82.52,82.61,16755.0,83.78,83.78,82.52,82.61,16755.0
2019-10-16 10:30:00,82.61,82.79,82.43,82.66,12500.0,82.61,82.79,82.43,82.66,12500.0
2019-10-16 11:00:00,82.69,82.74,82.24,82.34,15253.0,82.69,82.74,82.24,82.34,15253.0
2019-10-16 11:30:00,82.41,82.74,82.4,82.64,12792.0,82.41,82.74,82.4,82.64,12792.0
2019-10-16 12:00:00,82.71,83.0,82.64,82.74,14281.0,82.71,83.0,82.64,82.74,14281.0
2019-10-16 12:30:00,82.74,82.79,82.4,82.51,39350.0,82.74,82.79,82.4,82.51,39350.0
2019-10-16 13:00:00,82.5,82.53,81.88,81.88,8301.0,82.5,82.53,81.88,81.88,8301.0
2019-10-16 13:30:00,81.89,81.89,81.42,81.47,18789.0,81.89,81.89,81.42,81.47,18789.0
2019-10-16 14:00:00,81.48,81.53,81.07,81.22,29311.0,81.48,81.53,81.07,81.22,29311.0
2019-10-16 14:30:00,81.22,81.74,81.21,81.73,18243.0,81.22,81.74,81.21,81.73,18243.0
2019-10-16 15:00:00,81.75,81.75,81.45,81.57,12305.0,81.75,81.75,81.45,81.57,12305.0
2019-10-16 15:30:00,81.58,81.86,81.57,81.73,39220.0,81.58,81.86,81.57,81.73,39220.0
2019-10-17 09:30:00,81.93,82.75,81.85,82.09,10367.0,81.93,82.75,81.85,82.09,10367.0
2019-10-17 10:00:00,81.8,82.39,81.58,82.32,6800.0,81.8,82.39,81.58,82.32,6800.0
2019-10-17 10:30:00,82.27,82.29,81.35,81.45,14997.0,82.27,82.29,81.35,81.45,14997.0
2019-10-17 11:00:00,81.38,82.04,81.28,81.84,10658.0,81.38,82.04,81.28,81.84,10658.0
2019-10-17 11:30:00,81.83,82.03,81.6,81.74,10735.0,81.83,82.03,81.6,81.74,10735.0
2019-10-17 12:00:00,81.79,81.87,81.61,81.64,13365.0,81.79,81.87,81.61,81.64,13365.0
2019-10-17 12:30:00,81.7,81.88,81.62,81.62,7213.0,81.7,81.88,81.62,81.62,7213.0
2019-10-17 13:00:00,81.67,81.77,81.59,81.76,3510.0,81.67,81.77,81.59,81.76,3510.0
2019-10-17 13:30:00,81.74,81.86,81.6,81.66,9761.0,81.74,81.86,81.6,81.66,9761.0
2019-10-17 14:00:00,81.57,81.69,81.49,81.49,5200.0,81.57,81.69,81.49,81.49,5200.0
2019-10-17 14:30:00,81.49,81.53,81.37,81.43,7850.0,81.49,81.53,81.37,81.43,7850.0
2019-10-17 15:00:00,81.46,81.88,81.42,81.88,12942.0,81.46,81.88,81.42,81.88,12942.0
2019-10-17 15:30:00,81.87,81.88,81.47,81.59,40795.0,81.87,81.88,81.47,81.59,40795.0
2019-10-18 09:30:00,81.43,82.43,81.43,82.34,7911.0,81.43,82.43,81.43,82.34,7911.0
2019-10-18 10:00:00,82.23,82.78,81.81,81.86,6710.0,82.23,82.78,81.81,81.86,6710.0
2019-10-18 10:30:00,81.58,82.02,81.46,81.85,11960.0,81.58,82.02,81.46,81.85,11960.0
2019-10-18 11:00:00,81.9,82.12,81.69,82.05,13216.0,81.9,82.12,81.69,82.05,13216.0
2019-10-18 11:30:00,82.0,82.01,81.07,81.09,14813.0,82.0,82.01,81.07,81.09,14813.0
2019-10-18 12:00:00,81.06,81.3,80.6,80.71,11112.0,81.06,81.3,80.6,80.71,11112.0
2019-10-18 12:30:00,80.64,81.11,80.63,81.01,6472.0,80.64,81.11,80.63,81.01,6472.0
2019-10-18 13:00:00,80.99,81.31,80.98,81.25,8650.0,80.99,81.31,80.98,81.25,8650.0
2019-10-18 13:30:00,81.22,81.46,81.06,81.46,8247.0,81.22,81.46,81.06,81.46,8247.0
2019-10-18 14:00:00,81.42,81.68,81.26,81.67,26950.0,81.42,81.68,81.26,81.67,26950.0
2019-10-18 14:30:00,81.64,82.0,81.61,81.91,12600.0,81.64,82.0,81.61,81.91,12600.0
2019-10-18 15:00:00,81.97,82.12,81.88,82.08,9446.0,81.97,82.12,81.88,82.08,9446.0
2019-10-18 15:30:00,82.01,82.43,81.96,82.14,58861.0,82.01,82.43,81.96,82.14,58861.0
2019-10-21 09:30:00,83.23,83.92,82.53,83.69,18406.0,83.23,83.92,82.53,83.69,18406.0
2019-10-21 10:00:00,83.72,84.33,83.44,84.33,17266.0,83.72,84.33,83.44,84.33,17266.0
2019-10-21 10:30:00,84.22,84.51,84.12,84.43,9824.0,84.22,84.51,84.12,84.43,9824.0
2019-10-21 11:00:00,84.44,84.59,84.3,84.58,9871.0,84.44,84.59,84.3,84.58,9871.0
2019-10-21 11:30:00,84.5,84.5,84.02,84.09,6363.0,84.5,84.5,84.02,84.09,6363.0
2019-10-21 12:00:00,84.12,84.18,83.99,84.09,10165.0,84.12,84.18,83.99,84.09,10165.0
2019-10-21 12:30:00,84.09,84.28,83.96,83.97,12299.0,84.09,84.28,83.96,83.97,12299.0
2019-10-21 13:00:00,83.96,83.96,83.43,83.72,10650.0,83.96,83.96,83.43,83.72,10650.0
2019-10-21 13:30:00,83.77,83.95,83.6,83.95,6005.0,83.77,83.95,83.6,83.95,6005.0
2019-10-21 14:00:00,84.04,84.12,83.67,83.67,9926.0,84.04,84.12,83.67,83.67,9926.0
2019-10-21 14:30:00,83.62,83.75,83.41,83.75,4400.0,83.62,83.75,83.41,83.75,4400.0
2019-10-21 15:00:00,83.78,83.87,83.58,83.61,6000.0,83.78,83.87,83.58,83.61,6000.0
2019-10-21 15:30:00,83.62,84.1,83.61,84.02,37024.0,83.62,84.1,83.61,84.02,37024.0
2019-10-22 09:30:00,84.42,85.16,84.04,84.58,12210.0,84.42,85.16,84.04,84.58,12210.0
2019-10-22 10:00:00,84.53,84.63,83.55,83.56,10199.0,84.53,84.63,83.55,83.56,10199.0
2019-10-22 10:30:00,83.61,83.72,83.26,83.5,8400.0,83.61,83.72,83.26,83.5,8400.0
2019-10-22 11:00:00,83.53,83.88,83.5,83.8,11139.0,83.53,83.88,83.5,83.8,11139.0
2019-10-22 11:30:00,83.72,83.97,83.48,83.7,16194.0,83.72,83.97,83.48,83.7,16194.0
2019-10-22 12:00:00,83.87,84.67,83.85,84.67,4541.0,83.87,84.67,83.85,84.67,4541.0
2019-10-22 12:30:00,84.7,84.79,84.08,84.41,26877.0,84.7,84.79,84.08,84.41,26877.0
2019-10-22 13:00:00,84.44,84.52,84.3,84.46,4020.0,84.44,84.52,84.3,84.46,4020.0
2019-10-22 13:30:00,84.46,85.01,84.41,84.91,13301.0,84.46,85.01,84.41,84.91,13301.0
2019-10-22 14:00:00,84.87,85.03,84.56,84.63,9531.0,84.87,85.03,84.56,84.63,9531.0
2019-10-22 14:30:00,84.63,84.7,84.48,84.5,13497.0,84.63,84.7,84.48,84.5,13497.0
2019-10-22 15:00:00,84.5,84.59,84.28,84.58,7070.0,84.5,84.59,84.28,84.58,7070.0
2019-10-22 15:30:00,84.53,84.57,83.83,84.34,35182.0,84.53,84.57,83.83,84.34,35182.0
2019-10-23 09:30:00,84.25,84.66,84.19,84.5,11316.0,84.25,84.66,84.19,84.5,11316.0
2019-10-23 10:00:00,84.4,84.9,84.23,84.87,16612.0,84.4,84.9,84.23,84.87,16612.0
2019-10-23 10:30:00,84.87,85.0,84.6,84.6,23658.0,84.87,85.0,84.6,84.6,23658.0
2019-10-23 11:00:00,84.61,84.73,84.48,84.59,11303.0,84.61,84.73,84.48,84.59,11303.0
2019-10-23 11:30:00,84.56,84.78,84.44,84.56,9729.0,84.56,84.78,84.44,84.56,9729.0
2019-10-23 12:00:00,84.58,84.64,84.3,84.35,7600.0,84.58,84.64,84.3,84.35,7600.0
2019-10-23 12:30:00,84.25,84.35,84.2,84.22,6704.0,84.25,84.35,84.2,84.22,6704.0
2019-10-23 13:00:00,84.23,84.53,84.23,84.4,6977.0,84.23,84.53,84.23,84.4,6977.0
2019-10-23 13:30:00,84.41,84.59,84.39,84.5,8516.0,84.41,84.59,84.39,84.5,8516.0
2019-10-23 14:00:00,84.45,84.69,84.35,84.63,7588.0,84.45,84.69,84.35,84.63,7588.0
2019-10-23 14:30:00,84.63,84.63,84.37,84.46,8229.0,84.63,84.63,84.37,84.46,8229.0
2019-10-23 15:00:00,84.46,84.47,84.14,84.15,11500.0,84.46,84.47,84.14,84.15,11500.0
2019-10-23 15:30:00,84.16,84.23,83.92,84.23,28495.0,84.16,84.23,83.92,84.23,28495.0
2019-10-24 09:30:00,84.47,84.73,83.6,83.69,3787.0,84.47,84.73,83.6,83.69,3787.0
2019-10-24 10:00:00,83.78,83.79,82.1,82.62,20322.0,83.78,83.79,82.1,82.62,20322.0
2019-10-24 10:30:00,82.54,82.71,81.97,82.06,13384.0,82.54,82.71,81.97,82.06,13384.0
2019-10-24 11:00:00,82.14,82.43,82.09,82.2,10225.0,82.14,82.43,82.09,82.2,10225.0
2019-10-24 11:30:00,82.2,82.28,82.05,82.2,9624.0,82.2,82.28,82.05,82.2,9624.0
2019-10-24 12:00:00,82.14,82.16,81.86,82.1,9603.0,82.14,82.16,81.86,82.1,9603.0
2019-10-24 12:30:00,82.08,82.2,82.0,82.08,10655.0,82.08,82.2,82.0,82.08,10655.0
2019-10-24 13:00:00,82.13,82.23,82.01,82.21,9838.0,82.13,82.23,82.01,82.21,9838.0
2019-10-24 13:30:00,82.17,82.33,82.03,82.26,6600.0,82.17,82.33,82.03,82.26,6600.0
2019-10-24 14:00:00,82.38,82.91,82.36,82.91,5400.0,82.38,82.91,82.36,82.91,5400.0
2019-10-24 14:30:00,82.92,82.97,82.74,82.91,7079.0,82.92,82.97,82.74,82.91,7079.0
2019-10-24 15:00:00,82.85,83.28,82.85,83.1,7200.0,82.85,83.28,82.85,83.1,7200.0
2019-10-24 15:30:00,83.13,83.51,83.08,83.29,21261.0,83.13,83.51,83.08,83.29,21261.0
2019-10-25 09:30:00,82.99,83.82,82.75,82.8,6960.0,82.99,83.82,82.75,82.8,6960.0
2019-10-25 10:00:00,82.92,83.26,82.79,83.22,6700.0,82.92,83.26,82.79,83.22,6700.0
2019-10-25 10:30:00,83.23,83.86,83.17,83.67,13002.0,83.23,83.86,83.17,83.67,13002.0
2019-10-25 11:00:00,83.6,84.24,83.41,84.02,9237.0,83.6,84.24,83.41,84.02,9237.0
2019-10-25 11:30:00,84.0,84.11,83.72,83.88,23951.0,84.0,84.11,83.72,83.88,23951.0
2019-10-25 12:00:00,83.86,84.45,83.85,84.31,17056.0,83.86,84.45,83.85,84.31,17056.0
2019-10-25 12:30:00,84.34,84.45,84.13,84.45,12635.0,84.34,84.45,84.13,84.45,12635.0
2019-10-25 13:00:00,84.41,84.62,84.41,84.5,8182.0,84.41,84.62,84.41,84.5,8182.0
2019-10-25 13:30:00,84.48,84.54,84.33,84.34,5082.0,84.48,84.54,84.33,84.34,5082.0
2019-10-25 14:00:00,84.28,84.28,83.74,84.0,12272.0,84.28,84.28,83.74,84.0,12272.0
2019-10-25 14:30:00,83.99,84.03,83.7,83.77,8227.0,83.99,84.03,83.7,83.77,8227.0
2019-10-25 15:00:00,83.79,83.91,83.72,83.75,8710.0,83.79,83.91,83.72,83.75,8710.0
2019-10-25 15:30:00,83.73,84.1,83.68,84.07,63188.0,83.73,84.1,83.68,84.07,63188.0
2019-10-28 09:30:00,84.31,87.07,84.31,86.19,28898.0,84.31,87.07,84.31,86.19,28898.0
2019-10-28 10:00:00,86.13,86.98,85.93,86.89,33684.0,86.13,86.98,85.93,86.89,33684.0
2019-10-28 10:30:00,86.84,87.35,86.74,86.89,45173.0,86.84,87.35,86.74,86.89,45173.0
2019-10-28 11:00:00,86.88,86.99,86.33,86.6,21770.0,86.88,86.99,86.33,86.6,21770.0
2019-10-28 11:30:00,86.61,86.61,86.18,86.3,14750.0,86.61,86.61,86.18,86.3,14750.0
2019-10-28 12:00:00,86.34,86.72,86.21,86.45,13046.0,86.34,86.72,86.21,86.45,13046.0
2019-10-28 12:30:00,86.42,86.54,86.3,86.4,9573.0,86.42,86.54,86.3,86.4,9573.0
2019-10-28 13:00:00,86.41,86.62,86.37,86.56,7800.0,86.41,86.62,86.37,86.56,7800.0
2019-10-28 13:30:00,86.53,86.53,86.05,86.19,11153.0,86.53,86.53,86.05,86.19,11153.0
2019-10-28 14:00:00,86.27,86.68,86.22,86.59,23051.0,86.27,86.68,86.22,86.59,23051.0
2019-10-28 14:30:00,86.65,86.84,86.51,86.68,19144.0,86.65,86.84,86.51,86.68,19144.0
2019-10-28 15:00:00,86.67,86.84,86.57,86.81,21501.0,86.67,86.84,86.57,86.81,21501.0
2019-10-28 15:30:00,86.82,86.82,86.45,86.51,51739.0,86.82,86.82,86.45,86.51,51739.0
2019-10-29 09:30:00,86.77,87.27,85.92,85.92,15395.0,86.77,87.27,85.92,85.92,15395.0
2019-10-29 10:00:00,85.93,86.27,85.57,86.13,18215.0,85.93,86.27,85.57,86.13,18215.0
2019-10-29 10:30:00,86.16,86.55,86.09,86.31,7300.0,86.16,86.55,86.09,86.31,7300.0
2019-10-29 11:00:00,86.31,86.83,86.25,86.7,15841.0,86.31,86.83,86.25,86.7,15841.0
2019-10-29 11:30:00,86.71,87.05,86.61,86.95,18099.0,86.71,87.05,86.61,86.95,18099.0
2019-10-29 12:00:00,86.95,87.14,86.75,87.08,10944.0,86.95,87.14,86.75,87.08,10944.0
2019-10-29 12:30:00,87.06,87.2,86.73,86.98,9622.0,87.06,87.2,86.73,86.98,9622.0
2019-10-29 13:00:00,86.98,87.02,86.26,86.79,24854.0,86.98,87.02,86.26,86.79,24854.0
2019-10-29 13:30:00,86.76,86.76,86.53,86.71,17246.0,86.76,86.76,86.53,86.71,17246.0
2019-10-29 14:00:00,86.68,87.04,86.67,86.79,16217.0,86.68,87.04,86.67,86.79,16217.0
2019-10-29 14:30:00,86.82,87.27,86.59,87.13,25984.0,86.82,87.27,86.59,87.13,25984.0
2019-10-29 15:00:00,87.09,87.18,86.87,86.96,22557.0,87.09,87.18,86.87,86.96,22557.0
2019-10-29 15:30:00,87.01,87.14,86.62,86.99,88800.0,87.01,87.14,86.62,86.99,88800.0
2019-10-30 09:30:00,92.0,95.76,89.44,91.93,196548.0,92.0,95.76,89.44,91.93,196548.0
2019-10-30 10:00:00,92.08,94.68,91.24,91.25,96227.0,92.08,94.68,91.24,91.25,96227.0
2019-10-30 10:30:00,91.37,92.45,90.93,92.28,58118.0,91.37,92.45,90.93,92.28,58118.0
2019-10-30 11:00:00,92.39,92.58,91.92,92.52,167345.0,92.39,92.58,91.92,92.52,167345.0
2019-10-30 11:30:00,92.5,94.12,92.31,93.62,67281.0,92.5,94.12,92.31,93.62,67281.0
2019-10-30 12:00:00,93.75,94.22,93.55,93.97,54187.0,93.75,94.22,93.55,93.97,54187.0
2019-10-30 12:30:00,94.0,94.16,92.71,92.77,37256.0,94.0,94.16,92.71,92.77,37256.0
2019-10-30 13:00:00,93.05,93.59,92.69,93.21,83434.0,93.05,93.59,92.69,93.21,83434.0
2019-10-30 13:30:00,93.37,93.47,91.93,92.22,120345.0,93.37,93.47,91.93,92.22,120345.0
2019-10-30 14:00:00,92.2,92.49,91.1,91.25,164300.0,92.2,92.49,91.1,91.25,164300.0
2019-10-30 14:30:00,91.39,91.69,90.94,91.17,109834.0,91.39,91.69,90.94,91.17,109834.0
2019-10-30 15:00:00,91.18,91.84,91.09,91.23,96920.0,91.18,91.84,91.09,91.23,96920.0
2019-10-30 15:30:00,91.28,91.72,90.81,91.08,132278.0,91.28,91.72,90.81,91.08,132278.0
2019-10-31 09:30:00,91.07,92.33,90.72,91.65,89548.0,91.07,92.33,90.72,91.65,89548.0
2019-10-31 10:00:00,91.58,91.61,90.17,90.91,49583.0,91.58,91.61,90.17,90.91,49583.0
2019-10-31 10:30:00,90.99,91.8,90.86,91.59,94678.0,90.99,91.8,90.86,91.59,94678.0
2019-10-31 11:00:00,91.62,92.03,91.56,91.97,89479.0,91.62,92.03,91.56,91.97,89479.0
2019-10-31 11:30:00,91.95,92.18,91.43,91.51,17373.0,91.95,92.18,91.43,91.51,17373.0
2019-10-31 12:00:00,91.45,91.48,90.25,90.25,17526.0,91.45,91.48,90.25,90.25,17526.0
2019-10-31 12:30:00,90.22,90.39,89.76,90.28,14676.0,90.22,90.39,89.76,90.28,14676.0
2019-10-31 13:00:00,90.28,90.48,89.83,89.85,10427.0,90.28,90.48,89.83,89.85,10427.0
2019-10-31 13:30:00,89.74,89.9,89.54,89.66,9420.0,89.74,89.9,89.54,89.66,9420.0
2019-10-31 14:00:00,89.64,89.92,89.56,89.69,10981.0,89.64,89.92,89.56,89.69,10981.0
2019-10-31 14:30:00,89.55,89.9,89.52,89.83,20404.0,89.55,89.9,89.52,89.83,20404.0
2019-10-31 15:00:00,89.9,89.91,89.52,89.53,14310.0,89.9,89.91,89.52,89.53,14310.0
2019-10-31 15:30:00,89.55,90.13,89.42,89.81,60468.0,89.55,90.13,89.42,89.81,60468.0
2019-11-01 09:30:00,89.77,92.08,88.63,91.21,31855.0,89.77,92.08,88.63,91.21,31855.0
2019-11-01 10:00:00,91.15,91.38,90.43,90.78,15804.0,91.15,91.38,90.43,90.78,15804.0
2019-11-01 10:30:00,90.63,90.97,89.8,89.88,26349.0,90.63,90.97,89.8,89.88,26349.0
2019-11-01 11:00:00,89.96,90.0,89.37,89.92,34975.0,89.96,90.0,89.37,89.92,34975.0
2019-11-01 11:30:00,89.88,90.21,89.74,89.99,18878.0,89.88,90.21,89.74,89.99,18878.0
2019-11-01 12:00:00,90.01,90.17,89.33,89.53,38304.0,90.01,90.17,89.33,89.53,38304.0
2019-11-01 12:30:00,89.44,89.45,89.15,89.16,15181.0,89.44,89.45,89.15,89.16,15181.0
2019-11-01 13:00:00,89.13,89.67,89.08,89.65,17088.0,89.13,89.67,89.08,89.65,17088.0
2019-11-01 13:30:00,89.8,89.96,89.42,89.5,22444.0,89.8,89.96,89.42,89.5,22444.0
2019-11-01 14:00:00,89.52,89.52,88.87,89.0,16361.0,89.52,89.52,88.87,89.0,16361.0
2019-11-01 14:30:00,89.01,89.32,89.0,89.03,17574.0,89.01,89.32,89.0,89.03,17574.0
2019-11-01 15:00:00,89.09,89.49,88.98,89.49,31209.0,89.09,89.49,88.98,89.49,31209.0
2019-11-01 15:30:00,89.54,90.15,89.54,89.96,83403.0,89.54,90.15,89.54,89.96,83403.0
2019-11-04 09:30:00,90.32,90.98,89.79,90.08,22900.0,90.32,90.98,89.79,90.08,22900.0
2019-11-04 10:00:00,90.12,90.12,88.89,89.48,23201.0,90.12,90.12,88.89,89.48,23201.0
2019-11-04 10:30:00,89.52,89.88,89.52,89.6,16909.0,89.52,89.88,89.52,89.6,16909.0
2019-11-04 11:00:00,89.64,90.12,89.56,89.93,16775.0,89.64,90.12,89.56,89.93,16775.0
2019-11-04 11:30:00,90.0,90.05,89.73,89.92,14726.0,90.0,90.05,89.73,89.92,14726.0
2019-11-04 12:00:00,89.96,90.12,89.84,89.95,13800.0,89.96,90.12,89.84,89.95,13800.0
2019-11-04 12:30:00,89.98,90.19,89.79,90.15,10573.0,89.98,90.19,89.79,90.15,10573.0
2019-11-04 13:00:00,90.11,90.14,89.78,89.82,11601.0,90.11,90.14,89.78,89.82,11601.0
2019-11-04 13:30:00,89.84,90.39,89.82,90.39,12100.0,89.84,90.39,89.82,90.39,12100.0
2019-11-04 14:00:00,90.38,90.49,90.12,90.45,12465.0,90.38,90.49,90.12,90.45,12465.0
2019-11-04 14:30:00,90.45,90.59,90.41,90.49,12100.0,90.45,90.59,90.41,90.49,12100.0
2019-11-04 15:00:00,90.49,90.49,90.21,90.29,13633.0,90.49,90.49,90.21,90.29,13633.0
2019-11-04 15:30:00,90.3,90.41,89.99,90.08,73544.0,90.3,90.41,89.99,90.08,73544.0
2019-11-05 09:30:00,90.02,90.85,89.76,90.75,18124.0,90.02,90.85,89.76,90.75,18124.0
2019-11-05 10:00:00,90.75,90.94,90.28,90.6,14327.0,90.75,90.94,90.28,90.6,14327.0
2019-11-05 10:30:00,90.6,91.24,90.57,91.16,19742.0,90.6,91.24,90.57,91.16,19742.0
2019-11-05 11:00:00,91.17,92.1,91.17,92.1,23189.0,91.17,92.1,91.17,92.1,23189.0
2019-11-05 11:30:00,92.13,92.14,91.63,91.74,15171.0,92.13,92.14,91.63,91.74,15171.0
2019-11-05 12:00:00,91.73,92.18,91.66,91.66,18209.0,91.73,92.18,91.66,91.66,18209.0
2019-11-05 12:30:00,91.65,91.76,91.38,91.6,15476.0,91.65,91.76,91.38,91.6,15476.0
2019-11-05 13:00:00,91.55,91.7,91.3,91.48,13180.0,91.55,91.7,91.3,91.48,13180.0
2019-11-05 13:30:00,91.51,91.71,91.2,91.36,15828.0,91.51,91.71,91.2,91.36,15828.0
2019-11-05 14:00:00,91.35,91.68,91.26,91.47,12999.0,91.35,91.68,91.26,91.47,12999.0
2019-11-05 14:30:00,91.5,91.52,91.05,91.28,13407.0,91.5,91.52,91.05,91.28,13407.0
2019-11-05 15:00:00,91.22,91.42,91.0,91.42,18639.0,91.22,91.42,91.0,91.42,18639.0
2019-11-05 15:30:00,91.45,91.8,91.38,91.67,76753.0,91.45,91.8,91.38,91.67,76753.0
2019-11-06 09:30:00,91.51,91.65,90.6,91.08,9894.0,91.51,91.65,90.6,91.08,9894.0
2019-11-06 10:00:00,91.33,91.6,90.84,91.58,27236.0,91.33,91.6,90.84,91.58,27236.0
2019-11-06 10:30:00,91.52,91.72,91.03,91.23,12676.0,91.52,91.72,91.03,91.23,12676.0
2019-11-06 11:00:00,91.28,91.69,91.28,91.51,9703.0,91.28,91.69,91.28,91.51,9703.0
2019-11-06 11:30:00,91.51,91.61,90.96,91.06,8090.0,91.51,91.61,90.96,91.06,8090.0
2019-11-06 12:00:00,91.1,91.26,90.87,90.88,10930.0,91.1,91.26,90.87,90.88,10930.0
2019-11-06 12:30:00,90.88,90.92,90.69,90.7,16109.0,90.88,90.92,90.69,90.7,16109.0
2019-11-06 13:00:00,90.74,90.76,90.07,90.62,19050.0,90.74,90.76,90.07,90.62,19050.0
2019-11-06 13:30:00,90.65,90.82,90.25,90.43,23338.0,90.65,90.82,90.25,90.43,23338.0
2019-11-06 14:00:00,90.42,90.75,90.36,90.48,11920.0,90.42,90.75,90.36,90.48,11920.0
2019-11-06 14:30:00,90.46,90.69,90.4,90.51,13826.0,90.46,90.69,90.4,90.51,13826.0
2019-11-06 15:00:00,90.53,90.6,90.49,90.59,15997.0,90.53,90.6,90.49,90.59,15997.0
2019-11-06 15:30:00,90.56,90.6,90.21,90.24,66901.0,90.56,90.6,90.21,90.24,66901.0
2019-11-07 09:30:00,90.82,91.69,90.44,90.87,9042.0,90.82,91.69,90.44,90.87,9042.0
2019-11-07 10:00:00,90.99,91.37,90.27,90.99,13321.0,90.99,91.37,90.27,90.99,13321.0
2019-11-07 10:30:00,91.14,91.5,90.95,91.11,9750.0,91.14,91.5,90.95,91.11,9750.0
2019-11-07 11:00:00,91.12,91.58,91.12,91.48,7743.0,91.12,91.58,91.12,91.48,7743.0
2019-11-07 11:30:00,91.44,91.53,91.14,91.16,7081.0,91.44,91.53,91.14,91.16,7081.0
2019-11-07 12:00:00,91.26,91.77,91.15,91.72,26377.0,91.26,91.77,91.15,91.72,26377.0
2019-11-07 12:30:00,91.69,91.77,91.61,91.69,7136.0,91.69,91.77,91.61,91.69,7136.0
2019-11-07 13:00:00,91.68,91.68,91.37,91.37,5737.0,91.68,91.68,91.37,91.37,5737.0
2019-11-07 13:30:00,91.36,91.37,90.9,90.91,7300.0,91.36,91.37,90.9,90.91,7300.0
2019-11-07 14:00:00,90.96,91.3,90.93,91.18,8138.0,90.96,91.3,90.93,91.18,8138.0
2019-11-07 14:30:00,91.18,91.24,90.89,90.95,6402.0,91.18,91.24,90.89,90.95,6402.0
2019-11-07 15:00:00,90.93,90.96,90.71,90.78,8445.0,90.93,90.96,90.71,90.78,8445.0
2019-11-07 15:30:00,90.76,90.77,90.36,90.63,34214.0,90.76,90.77,90.36,90.63,34214.0
2019-11-08 09:30:00,90.29,91.1,90.0,90.58,6691.0,90.29,91.1,90.0,90.58,6691.0
2019-11-08 10:00:00,90.32,91.07,90.26,90.84,15512.0,90.32,91.07,90.26,90.84,15512.0
2019-11-08 10:30:00,90.88,91.42,90.72,91.24,5121.0,90.88,91.42,90.72,91.24,5121.0
2019-11-08 11:00:00,91.3,91.58,91.29,91.31,5200.0,91.3,91.58,91.29,91.31,5200.0
2019-11-08 11:30:00,91.32,91.82,91.32,91.71,4765.0,91.32,91.82,91.32,91.71,4765.0
2019-11-08 12:00:00,91.63,91.72,91.4,91.52,2100.0,91.63,91.72,91.4,91.52,2100.0
2019-11-08 12:30:00,91.51,91.85,91.33,91.7,12169.0,91.51,91.85,91.33,91.7,12169.0
2019-11-08 13:00:00,91.7,91.94,91.49,91.89,9603.0,91.7,91.94,91.49,91.89,9603.0
2019-11-08 13:30:00,91.89,92.08,91.75,92.02,10849.0,91.89,92.08,91.75,92.02,10849.0
2019-11-08 14:00:00,91.93,92.24,91.91,92.02,12082.0,91.93,92.24,91.91,92.02,12082.0
2019-11-08 14:30:00,92.07,92.11,91.87,92.1,9100.0,92.07,92.11,91.87,92.1,9100.0
2019-11-08 15:00:00,92.13,92.22,91.64,91.82,35573.0,92.13,92.22,91.64,91.82,35573.0
2019-11-08 15:30:00,91.71,91.76,91.46,91.53,44124.0,91.71,91.76,91.46,91.53,44124.0
2019-11-11 09:30:00,90.99,91.34,90.6,91.0,20701.0,90.99,91.34,90.6,91.0,20701.0
2019-11-11 10:00:00,91.11,91.24,90.86,91.0,8512.0,91.11,91.24,90.86,91.0,8512.0
2019-11-11 10:30:00,91.09,91.09,90.77,90.77,11696.0,91.09,91.09,90.77,90.77,11696.0
2019-11-11 11:00:00,90.81,90.94,90.52,90.78,15092.0,90.81,90.94,90.52,90.78,15092.0
2019-11-11 11:30:00,90.77,91.07,90.68,90.87,8779.0,90.77,91.07,90.68,90.87,8779.0
2019-11-11 12:00:00,90.99,91.01,90.84,90.9,3300.0,90.99,91.01,90.84,90.9,3300.0
2019-11-11 12:30:00,90.95,91.1,90.89,90.92,7763.0,90.95,91.1,90.89,90.92,7763.0
2019-11-11 13:00:00,90.93,91.09,90.91,90.98,5400.0,90.93,91.09,90.91,90.98,5400.0
2019-11-11 13:30:00,91.0,91.04,90.91,91.04,10256.0,91.0,91.04,90.91,91.04,10256.0
2019-11-11 14:00:00,91.04,91.05,90.97,91.0,8001.0,91.04,91.05,90.97,91.0,8001.0
2019-11-11 14:30:00,91.03,91.12,90.97,90.98,12758.0,91.03,91.12,90.97,90.98,12758.0
2019-11-11 15:00:00,90.99,91.22,90.99,91.22,12657.0,90.99,91.22,90.99,91.22,12657.0
2019-11-11 15:30:00,91.2,91.35,90.78,90.96,38590.0,91.2,91.35,90.78,90.96,38590.0
2019-11-12 09:30:00,90.71,91.15,90.41,90.54,13905.0,90.71,91.15,90.41,90.54,13905.0
2019-11-12 10:00:00,90.45,90.64,89.96,90.07,10949.0,90.45,90.64,89.96,90.07,10949.0
2019-11-12 10:30:00,90.04,90.2,89.51,89.66,16411.0,90.04,90.2,89.51,89.66,16411.0
2019-11-12 11:00:00,89.71,89.89,89.36,89.77,20385.0,89.71,89.89,89.36,89.77,20385.0
2019-11-12 11:30:00,89.68,89.84,89.38,89.45,16904.0,89.68,89.84,89.38,89.45,16904.0
2019-11-12 12:00:00,89.42,89.51,89.36,89.38,11357.0,89.42,89.51,89.36,89.38,11357.0
2019-11-12 12:30:00,89.41,89.41,89.05,89.17,5042.0,89.41,89.41,89.05,89.17,5042.0
2019-11-12 13:00:00,89.19,89.47,89.13,89.17,3864.0,89.19,89.47,89.13,89.17,3864.0
2019-11-12 13:30:00,89.18,89.45,89.05,89.44,7800.0,89.18,89.45,89.05,89.44,7800.0
2019-11-12 14:00:00,89.41,89.42,89.16,89.24,6656.0,89.41,89.42,89.16,89.24,6656.0
2019-11-12 14:30:00,89.24,89.28,89.11,89.18,6092.0,89.24,89.28,89.11,89.18,6092.0
2019-11-12 15:00:00,89.19,89.32,89.15,89.2,7811.0,89.19,89.32,89.15,89.2,7811.0
2019-11-12 15:30:00,89.2,89.58,89.18,89.57,34946.0,89.2,89.58,89.18,89.57,34946.0
2019-11-13 09:30:00,88.97,89.09,88.17,88.81,16523.0,88.97,89.09,88.17,88.81,16523.0
2019-11-13 10:00:00,88.78,88.94,88.18,88.23,10267.0,88.78,88.94,88.18,88.23,10267.0
2019-11-13 10:30:00,88.15,88.39,88.02,88.04,15585.0,88.15,88.39,88.02,88.04,15585.0
2019-11-13 11:00:00,88.1,88.36,88.02,88.24,23504.0,88.1,88.36,88.02,88.24,23504.0
2019-11-13 11:30:00,88.28,88.53,88.18,88.39,3600.0,88.28,88.53,88.18,88.39,3600.0
2019-11-13 12:00:00,88.39,88.8,88.3,88.68,11752.0,88.39,88.8,88.3,88.68,11752.0
2019-11-13 12:30:00,88.66,88.84,88.65,88.73,7966.0,88.66,88.84,88.65,88.73,7966.0
2019-11-13 13:00:00,88.75,88.85,88.18,88.27,17433.0,88.75,88.85,88.18,88.27,17433.0
2019-11-13 13:30:00,88.22,88.42,88.09,88.17,9006.0,88.22,88.42,88.09,88.17,9006.0
2019-11-13 14:00:00,88.22,88.23,88.02,88.14,8596.0,88.22,88.23,88.02,88.14,8596.0
2019-11-13 14:30:00,88.17,88.33,88.14,88.23,8630.0,88.17,88.33,88.14,88.23,8630.0
2019-11-13 15:00:00,88.2,88.27,87.82,88.17,24831.0,88.2,88.27,87.82,88.17,24831.0
2019-11-13 15:30:00,88.16,88.63,88.11,88.44,39485.0,88.16,88.63,88.11,88.44,39485.0
2019-11-14 09:30:00,88.36,88.57,87.92,88.02,4132.0,88.36,88.57,87.92,88.02,4132.0
2019-11-14 10:00:00,87.88,88.07,87.48,87.9,11017.0,87.88,88.07,87.48,87.9,11017.0
2019-11-14 10:30:00,87.96,88.72,87.72,88.58,24683.0,87.96,88.72,87.72,88.58,24683.0
2019-11-14 11:00:00,88.55,89.17,88.46,88.94,15210.0,88.55,89.17,88.46,88.94,15210.0
2019-11-14 11:30:00,88.97,89.1,88.43,88.69,7792.0,88.97,89.1,88.43,88.69,7792.0
2019-11-14 12:00:00,88.62,89.06,88.62,89.06,9218.0,88.62,89.06,88.62,89.06,9218.0
2019-11-14 12:30:00,89.09,89.18,88.87,89.12,5820.0,89.09,89.18,88.87,89.12,5820.0
2019-11-14 13:00:00,89.13,89.69,89.11,89.56,25831.0,89.13,89.69,89.11,89.56,25831.0
2019-11-14 13:30:00,89.56,89.88,89.47,89.82,15800.0,89.56,89.88,89.47,89.82,15800.0
2019-11-14 14:00:00,89.83,90.13,89.74,90.04,11264.0,89.83,90.13,89.74,90.04,11264.0
2019-11-14 14:30:00,90.04,90.04,89.74,90.04,11800.0,90.04,90.04,89.74,90.04,11800.0
2019-11-14 15:00:00,89.97,90.02,89.71,89.75,11043.0,89.97,90.02,89.71,89.75,11043.0
2019-11-14 15:30:00,89.78,89.82,89.5,89.53,30703.0,89.78,89.82,89.5,89.53,30703.0
2019-11-15 09:30:00,90.02,90.8,89.88,89.92,8204.0,90.02,90.8,89.88,89.92,8204.0
2019-11-15 10:00:00,89.9,90.43,89.64,90.17,7566.0,89.9,90.43,89.64,90.17,7566.0
2019-11-15 10:30:00,90.23,90.62,90.06,90.51,12714.0,90.23,90.62,90.06,90.51,12714.0
2019-11-15 11:00:00,90.52,91.11,90.52,90.65,13033.0,90.52,91.11,90.52,90.65,13033.0
2019-11-15 11:30:00,90.67,91.03,90.59,90.79,4200.0,90.67,91.03,90.59,90.79,4200.0
2019-11-15 12:00:00,90.76,90.91,90.66,90.75,2974.0,90.76,90.91,90.66,90.75,2974.0
2019-11-15 12:30:00,90.74,90.83,90.62,90.64,5402.0,90.74,90.83,90.62,90.64,5402.0
2019-11-15 13:00:00,90.61,90.73,90.45,90.57,10581.0,90.61,90.73,90.45,90.57,10581.0
2019-11-15 13:30:00,90.6,90.6,90.34,90.36,5900.0,90.6,90.6,90.34,90.36,5900.0
2019-11-15 14:00:00,90.35,90.36,89.96,90.13,10222.0,90.35,90.36,89.96,90.13,10222.0
2019-11-15 14:30:00,90.13,90.22,89.94,90.04,11128.0,90.13,90.22,89.94,90.04,11128.0
2019-11-15 15:00:00,90.03,90.84,90.02,90.64,18883.0,90.03,90.84,90.02,90.64,18883.0
2019-11-15 15:30:00,90.62,90.68,90.28,90.38,83915.0,90.62,90.68,90.28,90.38,83915.0
2019-11-18 09:30:00,90.23,91.55,90.05,91.55,23580.0,90.23,91.55,90.05,91.55,23580.0
2019-11-18 10:00:00,91.64,91.71,91.07,91.52,8163.0,91.64,91.71,91.07,91.52,8163.0
2019-11-18 10:30:00,91.5,91.77,91.46,91.63,13816.0,91.5,91.77,91.46,91.63,13816.0
2019-11-18 11:00:00,91.65,91.81,91.44,91.71,27834.0,91.65,91.81,91.44,91.71,27834.0
2019-11-18 11:30:00,91.71,92.04,91.28,91.84,14972.0,91.71,92.04,91.28,91.84,14972.0
2019-11-18 12:00:00,91.91,92.19,91.73,91.94,16925.0,91.91,92.19,91.73,91.94,16925.0
2019-11-18 12:30:00,91.98,92.09,91.69,91.69,20291.0,91.98,92.09,91.69,91.69,20291.0
2019-11-18 13:00:00,91.68,91.81,91.39,91.39,14432.0,91.68,91.81,91.39,91.39,14432.0
2019-11-18 13:30:00,91.44,91.46,90.9,90.91,11781.0,91.44,91.46,90.9,90.91,11781.0
2019-11-18 14:00:00,90.85,90.88,90.2,90.24,18076.0,90.85,90.88,90.2,90.24,18076.0
2019-11-18 14:30:00,90.25,90.33,90.03,90.14,16998.0,90.25,90.33,90.03,90.14,16998.0
2019-11-18 15:00:00,90.19,90.19,89.89,89.98,44052.0,90.19,90.19,89.89,89.98,44052.0
2019-11-18 15:30:00,89.99,90.78,89.93,90.67,105417.0,89.99,90.78,89.93,90.67,105417.0
2019-11-19 09:30:00,91.26,94.61,91.26,92.9,30158.0,91.26,94.61,91.26,92.9,30158.0
2019-11-19 10:00:00,92.85,93.57,92.42,93.57,18066.0,92.85,93.57,92.42,93.57,18066.0
2019-11-19 10:30:00,93.49,93.49,92.02,92.19,23314.0,93.49,93.49,92.02,92.19,23314.0
2019-11-19 11:00:00,92.16,92.25,91.87,92.07,12974.0,92.16,92.25,91.87,92.07,12974.0
2019-11-19 11:30:00,92.0,92.82,91.82,92.8,10949.0,92.0,92.82,91.82,92.8,10949.0
2019-11-19 12:00:00,92.76,92.85,92.44,92.46,8537.0,92.76,92.85,92.44,92.46,8537.0
2019-11-19 12:30:00,92.45,92.87,92.45,92.86,8680.0,92.45,92.87,92.45,92.86,8680.0
2019-11-19 13:00:00,92.83,92.98,92.73,92.83,6360.0,92.83,92.98,92.73,92.83,6360.0
2019-11-19 13:30:00,92.78,92.78,92.56,92.67,7010.0,92.78,92.78,92.56,92.67,7010.0
2019-11-19 14:00:00,92.68,92.72,92.52,92.65,8502.0,92.68,92.72,92.52,92.65,8502.0
2019-11-19 14:30:00,92.64,92.64,92.47,92.53,8861.0,92.64,92.64,92.47,92.53,8861.0
2019-11-19 15:00:00,92.51,92.81,92.49,92.59,16199.0,92.51,92.81,92.49,92.59,16199.0
2019-11-19 15:30:00,92.61,92.77,92.44,92.52,38499.0,92.61,92.77,92.44,92.52,38499.0
2019-11-20 09:30:00,92.36,94.78,92.25,94.19,64087.0,92.36,94.78,92.25,94.19,64087.0
2019-11-20 10:00:00,94.19,94.33,93.8,93.99,9068.0,94.19,94.33,93.8,93.99,9068.0
2019-11-20 10:30:00,94.1,95.09,93.97,95.06,38557.0,94.1,95.09,93.97,95.06,38557.0
2019-11-20 11:00:00,94.98,95.88,94.87,95.76,32576.0,94.98,95.88,94.87,95.76,32576.0
2019-11-20 11:30:00,95.7,95.86,95.17,95.49,23120.0,95.7,95.86,95.17,95.49,23120.0
2019-11-20 12:00:00,95.44,95.44,95.1,95.27,12755.0,95.44,95.44,95.1,95.27,12755.0
2019-11-20 12:30:00,95.37,95.42,94.6,94.79,16470.0,95.37,95.42,94.6,94.79,16470.0
2019-11-20 13:00:00,94.84,94.92,93.9,93.93,29585.0,94.84,94.92,93.9,93.93,29585.0
2019-11-20 13:30:00,93.94,94.66,93.94,94.59,20809.0,93.94,94.66,93.94,94.59,20809.0
2019-11-20 14:00:00,94.66,95.22,94.65,95.2,16371.0,94.66,95.22,94.65,95.2,16371.0
2019-11-20 14:30:00,95.2,95.37,94.97,95.32,13894.0,95.2,95.37,94.97,95.32,13894.0
2019-11-20 15:00:00,95.29,95.49,95.08,95.12,17726.0,95.29,95.49,95.08,95.12,17726.0
2019-11-20 15:30:00,95.14,95.36,94.73,94.84,73876.0,95.14,95.36,94.73,94.84,73876.0
2019-11-21 09:30:00,95.04,95.04,93.57,93.94,11351.0,95.04,95.04,93.57,93.94,11351.0
2019-11-21 10:00:00,93.94,94.23,92.64,92.97,12822.0,93.94,94.23,92.64,92.97,12822.0
2019-11-21 10:30:00,92.98,93.32,92.57,93.0,18696.0,92.98,93.32,92.57,93.0,18696.0
2019-11-21 11:00:00,93.0,93.44,92.95,93.33,10560.0,93.0,93.44,92.95,93.33,10560.0
2019-11-21 11:30:00,93.22,93.22,92.9,93.07,13316.0,93.22,93.22,92.9,93.07,13316.0
2019-11-21 12:00:00,93.06,93.44,92.98,93.18,5400.0,93.06,93.44,92.98,93.18,5400.0
2019-11-21 12:30:00,93.07,93.22,93.07,93.21,3893.0,93.07,93.22,93.07,93.21,3893.0
2019-11-21 13:00:00,93.26,93.66,93.25,93.62,9092.0,93.26,93.66,93.25,93.62,9092.0
2019-11-21 13:30:00,93.61,93.76,93.48,93.6,5820.0,93.61,93.76,93.48,93.6,5820.0
2019-11-21 14:00:00,93.62,93.89,93.56,93.81,9140.0,93.62,93.89,93.56,93.81,9140.0
2019-11-21 14:30:00,93.8,93.94,93.56,93.65,11479.0,93.8,93.94,93.56,93.65,11479.0
2019-11-21 15:00:00,93.68,93.77,93.31,93.31,8174.0,93.68,93.77,93.31,93.31,8174.0
2019-11-21 15:30:00,93.32,93.42,92.9,93.39,33659.0,93.32,93.42,92.9,93.39,33659.0
2019-11-22 09:30:00,93.81,94.47,93.32,93.57,14303.0,93.81,94.47,93.32,93.57,14303.0
2019-11-22 10:00:00,93.5,93.95,93.46,93.77,14260.0,93.5,93.95,93.46,93.77,14260.0
2019-11-22 10:30:00,93.85,93.95,93.41,93.41,13779.0,93.85,93.95,93.41,93.41,13779.0
2019-11-22 11:00:00,93.36,93.36,92.6,93.12,11204.0,93.36,93.36,92.6,93.12,11204.0
2019-11-22 11:30:00,93.08,93.08,92.74,92.78,9551.0,93.08,93.08,92.74,92.78,9551.0
2019-11-22 12:00:00,92.87,93.01,92.55,92.87,16720.0,92.87,93.01,92.55,92.87,16720.0
2019-11-22 12:30:00,92.91,93.27,92.82,93.27,9700.0,92.91,93.27,92.82,93.27,9700.0
2019-11-22 13:00:00,93.27,93.47,93.21,93.46,6253.0,93.27,93.47,93.21,93.46,6253.0
2019-11-22 13:30:00,93.46,93.68,93.4,93.58,12458.0,93.46,93.68,93.4,93.58,12458.0
2019-11-22 14:00:00,93.56,93.68,93.48,93.68,11206.0,93.56,93.68,93.48,93.68,11206.0
2019-11-22 14:30:00,93.68,93.81,93.65,93.66,11697.0,93.68,93.81,93.65,93.66,11697.0
2019-11-22 15:00:00,93.66,93.78,93.61,93.7,11113.0,93.66,93.78,93.61,93.7,11113.0
2019-11-22 15:30:00,93.69,93.74,92.98,93.06,37174.0,93.69,93.74,92.98,93.06,37174.0
2019-11-25 09:30:00,93.45,94.6,93.29,93.76,14873.0,93.45,94.6,93.29,93.76,14873.0
2019-11-25 10:00:00,93.69,94.04,93.15,93.67,16920.0,93.69,94.04,93.15,93.67,16920.0
2019-11-25 10:30:00,93.66,94.49,93.66,94.18,9423.0,93.66,94.49,93.66,94.18,9423.0
2019-11-25 11:00:00,94.19,94.38,93.74,94.28,13181.0,94.19,94.38,93.74,94.28,13181.0
2019-11-25 11:30:00,94.13,94.49,94.13,94.49,8074.0,94.13,94.49,94.13,94.49,8074.0
2019-11-25 12:00:00,94.4,94.83,94.37,94.79,5008.0,94.4,94.83,94.37,94.79,5008.0
2019-11-25 12:30:00,94.72,94.9,94.67,94.84,4600.0,94.72,94.9,94.67,94.84,4600.0
2019-11-25 13:00:00,94.85,95.02,94.83,94.88,6745.0,94.85,95.02,94.83,94.88,6745.0
2019-11-25 13:30:00,94.89,94.92,94.74,94.75,5552.0,94.89,94.92,94.74,94.75,5552.0
2019-11-25 14:00:00,94.67,95.19,94.65,95.09,9069.0,94.67,95.19,94.65,95.09,9069.0
2019-11-25 14:30:00,95.12,95.15,94.94,95.1,8961.0,95.12,95.15,94.94,95.1,8961.0
2019-11-25 15:00:00,95.09,95.38,95.09,95.33,10135.0,95.09,95.38,95.09,95.33,10135.0
2019-11-25 15:30:00,95.3,95.47,94.96,95.38,38734.0,95.3,95.47,94.96,95.38,38734.0
2019-11-26 09:30:00,95.63,95.9,94.57,94.89,9416.0,95.63,95.9,94.57,94.89,9416.0
2019-11-26 10:00:00,94.87,94.99,94.27,94.52,7600.0,94.87,94.99,94.27,94.52,7600.0
2019-11-26 10:30:00,94.42,94.8,94.31,94.48,7018.0,94.42,94.8,94.31,94.48,7018.0
2019-11-26 11:00:00,94.57,94.91,94.2,94.67,12072.0,94.57,94.91,94.2,94.67,12072.0
2019-11-26 11:30:00,94.78,94.82,94.55,94.55,5414.0,94.78,94.82,94.55,94.55,5414.0
2019-11-26 12:00:00,94.57,94.62,94.37,94.61,5238.0,94.57,94.62,94.37,94.61,5238.0
2019-11-26 12:30:00,94.79,94.89,94.43,94.52,5126.0,94.79,94.89,94.43,94.52,5126.0
2019-11-26 13:00:00,94.57,94.57,94.27,94.27,5600.0,94.57,94.57,94.27,94.27,5600.0
2019-11-26 13:30:00,94.3,94.4,94.01,94.14,5640.0,94.3,94.4,94.01,94.14,5640.0
2019-11-26 14:00:00,94.08,94.2,94.02,94.04,5331.0,94.08,94.2,94.02,94.04,5331.0
2019-11-26 14:30:00,94.05,94.08,93.65,93.7,6925.0,94.05,94.08,93.65,93.7,6925.0
2019-11-26 15:00:00,93.7,93.7,93.2,93.25,13389.0,93.7,93.7,93.2,93.25,13389.0
2019-11-26 15:30:00,93.27,93.6,93.25,93.6,24446.0,93.27,93.6,93.25,93.6,24446.0
2019-11-27 09:30:00,93.98,94.07,93.27,93.64,9455.0,93.98,94.07,93.27,93.64,9455.0
2019-11-27 10:00:00,93.51,93.53,92.97,93.16,3900.0,93.51,93.53,92.97,93.16,3900.0
2019-11-27 10:30:00,93.44,93.48,92.83,93.04,1800.0,93.44,93.48,92.83,93.04,1800.0
2019-11-27 11:00:00,92.9,93.03,92.75,92.95,4834.0,92.9,93.03,92.75,92.95,4834.0
2019-11-27 11:30:00,92.89,93.05,92.85,92.87,4849.0,92.89,93.05,92.85,92.87,4849.0
2019-11-27 12:00:00,92.93,93.39,92.93,93.39,4220.0,92.93,93.39,92.93,93.39,4220.0
2019-11-27 12:30:00,93.35,93.41,93.18,93.26,2831.0,93.35,93.41,93.18,93.26,2831.0
2019-11-27 13:00:00,93.3,93.64,93.28,93.55,4258.0,93.3,93.64,93.28,93.55,4258.0
2019-11-27 13:30:00,93.43,93.81,93.38,93.67,5800.0,93.43,93.81,93.38,93.67,5800.0
2019-11-27 14:00:00,93.64,93.92,93.54,93.91,5083.0,93.64,93.92,93.54,93.91,5083.0
2019-11-27 14:30:00,93.9,93.99,93.83,93.88,4841.0,93.9,93.99,93.83,93.88,4841.0
2019-11-27 15:00:00,93.89,94.08,93.56,93.65,13044.0,93.89,94.08,93.56,93.65,13044.0
2019-11-27 15:30:00,93.69,93.93,93.41,93.91,43989.0,93.69,93.93,93.41,93.91,43989.0
2019-11-29 09:30:00,93.28,93.69,92.42,92.94,13630.0,93.28,93.69,92.42,92.94,13630.0
2019-11-29 10:00:00,92.86,93.5,92.81,93.26,7680.0,92.86,93.5,92.81,93.26,7680.0
2019-11-29 10:30:00,93.16,93.16,92.78,92.83,8053.0,93.16,93.16,92.78,92.83,8053.0
2019-11-29 11:00:00,92.73,92.83,92.32,92.46,11438.0,92.73,92.83,92.32,92.46,11438.0
2019-11-29 11:30:00,92.52,92.74,92.29,92.33,21537.0,92.52,92.74,92.29,92.33,21537.0
2019-11-29 12:00:00,92.32,93.1,92.29,92.64,12496.0,92.32,93.1,92.29,92.64,12496.0
2019-11-29 12:30:00,92.63,92.63,92.19,92.25,31608.0,92.63,92.63,92.19,92.25,31608.0
2019-12-02 09:30:00,92.49,93.41,92.21,92.86,12711.0,92.49,93.41,92.21,92.86,12711.0
2019-12-02 10:00:00,92.95,92.95,91.84,91.87,14178.0,92.95,92.95,91.84,91.87,14178.0
2019-12-02 10:30:00,91.87,92.06,91.29,91.38,17421.0,91.87,92.06,91.29,91.38,17421.0
2019-12-02 11:00:00,91.38,91.41,90.92,91.09,13735.0,91.38,91.41,90.92,91.09,13735.0
2019-12-02 11:30:00,91.08,91.46,90.97,91.28,9115.0,91.08,91.46,90.97,91.28,9115.0
2019-12-02 12:00:00,91.35,91.65,91.26,91.52,14544.0,91.35,91.65,91.26,91.52,14544.0
2019-12-02 12:30:00,91.49,91.54,91.28,91.43,7703.0,91.49,91.54,91.28,91.43,7703.0
2019-12-02 13:00:00,91.44,91.69,91.33,91.59,12402.0,91.44,91.69,91.33,91.59,12402.0
2019-12-02 13:30:00,91.62,91.74,91.54,91.74,8000.0,91.62,91.74,91.54,91.74,8000.0
2019-12-02 14:00:00,91.72,91.9,91.56,91.85,10031.0,91.72,91.9,91.56,91.85,10031.0
2019-12-02 14:30:00,91.86,91.87,91.66,91.74,9599.0,91.86,91.87,91.66,91.74,9599.0
2019-12-02 15:00:00,91.71,91.71,91.52,91.67,11725.0,91.71,91.71,91.52,91.67,11725.0
2019-12-02 15:30:00,91.71,92.08,91.67,91.75,53026.0,91.71,92.08,91.67,91.75,53026.0
2019-12-03 09:30:00,88.67,89.92,87.54,89.52,47602.0,88.67,89.92,87.54,89.52,47602.0
2019-12-03 10:00:00,89.48,89.86,88.35,88.53,27060.0,89.48,89.86,88.35,88.53,27060.0
2019-12-03 10:30:00,88.53,88.99,88.33,88.68,22095.0,88.53,88.99,88.33,88.68,22095.0
2019-12-03 11:00:00,88.74,89.38,88.51,89.19,19808.0,88.74,89.38,88.51,89.19,19808.0
2019-12-03 11:30:00,89.19,89.25,88.9,89.25,12226.0,89.19,89.25,88.9,89.25,12226.0
2019-12-03 12:00:00,89.34,89.39,89.03,89.19,10208.0,89.34,89.39,89.03,89.19,10208.0
2019-12-03 12:30:00,89.25,89.4,88.87,89.24,23919.0,89.25,89.4,88.87,89.24,23919.0
2019-12-03 13:00:00,89.25,89.46,89.17,89.46,13790.0,89.25,89.46,89.17,89.46,13790.0
2019-12-03 13:30:00,89.37,89.92,89.21,89.8,16265.0,89.37,89.92,89.21,89.8,16265.0
2019-12-03 14:00:00,89.81,89.9,89.18,89.25,13704.0,89.81,89.9,89.18,89.25,13704.0
2019-12-03 14:30:00,89.2,89.36,89.09,89.13,13419.0,89.2,89.36,89.09,89.13,13419.0
2019-12-03 15:00:00,89.13,89.18,88.8,88.91,19629.0,89.13,89.18,88.8,88.91,19629.0
2019-12-03 15:30:00,88.9,89.25,88.76,89.17,69573.0,88.9,89.25,88.76,89.17,69573.0
2019-12-04 09:30:00,89.03,90.68,88.82,89.61,20780.0,89.03,90.68,88.82,89.61,20780.0
2019-12-04 10:00:00,89.6,90.5,89.6,89.93,19094.0,89.6,90.5,89.6,89.93,19094.0
2019-12-04 10:30:00,89.94,90.25,89.93,90.24,23976.0,89.94,90.25,89.93,90.24,23976.0
2019-12-04 11:00:00,90.24,90.37,90.03,90.06,24032.0,90.24,90.37,90.03,90.06,24032.0
2019-12-04 11:30:00,90.04,90.28,89.85,90.28,13936.0,90.04,90.28,89.85,90.28,13936.0
2019-12-04 12:00:00,90.27,90.82,90.27,90.63,13470.0,90.27,90.82,90.27,90.63,13470.0
2019-12-04 12:30:00,90.66,90.91,90.56,90.86,15061.0,90.66,90.91,90.56,90.86,15061.0
2019-12-04 13:00:00,90.85,91.14,90.76,91.03,10971.0,90.85,91.14,90.76,91.03,10971.0
2019-12-04 13:30:00,91.07,91.08,90.6,90.73,10800.0,91.07,91.08,90.6,90.73,10800.0
2019-12-04 14:00:00,90.73,90.86,90.58,90.73,10788.0,90.73,90.86,90.58,90.73,10788.0
2019-12-04 14:30:00,90.74,90.85,90.61,90.69,11709.0,90.74,90.85,90.61,90.69,11709.0
2019-12-04 15:00:00,90.69,90.86,90.6,90.84,15160.0,90.69,90.86,90.6,90.84,15160.0
2019-12-04 15:30:00,90.89,91.39,90.88,91.34,56599.0,90.89,91.39,90.88,91.34,56599.0
2019-12-05 09:30:00,91.59,91.79,90.71,90.78,8537.0,91.59,91.79,90.71,90.78,8537.0
2019-12-05 10:00:00,90.68,91.07,90.65,91.05,13826.0,90.68,91.07,90.65,91.05,13826.0
2019-12-05 10:30:00,91.09,91.54,91.0,91.54,10201.0,91.09,91.54,91.0,91.54,10201.0
2019-12-05 11:00:00,91.46,91.64,91.22,91.29,12441.0,91.46,91.64,91.22,91.29,12441.0
2019-12-05 11:30:00,91.32,91.37,90.88,91.17,10307.0,91.32,91.37,90.88,91.17,10307.0
2019-12-05 12:00:00,91.25,91.35,90.94,91.16,6600.0,91.25,91.35,90.94,91.16,6600.0
2019-12-05 12:30:00,91.15,91.15,90.84,90.99,7009.0,91.15,91.15,90.84,90.99,7009.0
2019-12-05 13:00:00,90.99,91.04,90.78,90.87,4716.0,90.99,91.04,90.78,90.87,4716.0
2019-12-05 13:30:00,90.91,91.09,90.55,90.55,6100.0,90.91,91.09,90.55,90.55,6100.0
2019-12-05 14:00:00,90.53,90.55,90.13,90.42,11530.0,90.53,90.55,90.13,90.42,11530.0
2019-12-05 14:30:00,90.45,90.45,89.93,90.16,12115.0,90.45,90.45,89.93,90.16,12115.0
2019-12-05 15:00:00,90.14,90.46,90.1,90.34,8144.0,90.14,90.46,90.1,90.34,8144.0
2019-12-05 15:30:00,90.34,90.53,90.11,90.31,46323.0,90.34,90.53,90.11,90.31,46323.0
2019-12-06 09:30:00,91.0,91.55,90.97,91.53,10358.0,91.0,91.55,90.97,91.53,10358.0
2019-12-06 10:00:00,91.67,91.89,91.45,91.68,7309.0,91.67,91.89,91.45,91.68,7309.0
2019-12-06 10:30:00,91.68,91.84,91.46,91.68,7800.0,91.68,91.84,91.46,91.68,7800.0
2019-12-06 11:00:00,91.69,91.76,91.42,91.56,8000.0,91.69,91.76,91.42,91.56,8000.0
2019-12-06 11:30:00,91.53,91.68,91.3,91.54,10047.0,91.53,91.68,91.3,91.54,10047.0
2019-12-06 12:00:00,91.5,91.87,91.35,91.81,9099.0,91.5,91.87,91.35,91.81,9099.0
2019-12-06 12:30:00,91.84,91.91,91.65,91.79,6000.0,91.84,91.91,91.65,91.79,6000.0
2019-12-06 13:00:00,91.79,91.84,91.59,91.64,7300.0,91.79,91.84,91.59,91.64,7300.0
2019-12-06 13:30:00,91.72,91.79,91.65,91.65,7728.0,91.72,91.79,91.65,91.65,7728.0
2019-12-06 14:00:00,91.64,91.64,91.35,91.51,4600.0,91.64,91.64,91.35,91.51,4600.0
2019-12-06 14:30:00,91.5,91.5,91.34,91.47,9295.0,91.5,91.5,91.34,91.47,9295.0
2019-12-06 15:00:00,91.47,91.63,91.39,91.57,10778.0,91.47,91.63,91.39,91.57,10778.0
2019-12-06 15:30:00,91.57,91.75,91.38,91.62,33771.0,91.57,91.75,91.38,91.62,33771.0
2019-12-09 09:30:00,91.78,92.56,91.78,92.36,6709.0,91.78,92.56,91.78,92.36,6709.0
2019-12-09 10:00:00,92.46,92.62,92.01,92.23,3900.0,92.46,92.62,92.01,92.23,3900.0
2019-12-09 10:30:00,92.12,92.47,91.9,92.45,15617.0,92.12,92.47,91.9,92.45,15617.0
2019-12-09 11:00:00,92.48,92.49,92.16,92.26,8123.0,92.48,92.49,92.16,92.26,8123.0
2019-12-09 11:30:00,92.28,92.32,92.06,92.15,5634.0,92.28,92.32,92.06,92.15,5634.0
2019-12-09 12:00:00,92.16,92.16,91.79,91.97,16580.0,92.16,92.16,91.79,91.97,16580.0
2019-12-09 12:30:00,91.91,92.15,91.7,91.87,7530.0,91.91,92.15,91.7,91.87,7530.0
2019-12-09 13:00:00,91.7,91.88,91.63,91.67,7513.0,91.7,91.88,91.63,91.67,7513.0
2019-12-09 13:30:00,91.7,91.97,91.7,91.84,4448.0,91.7,91.97,91.7,91.84,4448.0
2019-12-09 14:00:00,91.83,91.83,91.6,91.7,5600.0,91.83,91.83,91.6,91.7,5600.0
2019-12-09 14:30:00,91.72,91.85,91.57,91.57,10302.0,91.72,91.85,91.57,91.57,10302.0
2019-12-09 15:00:00,91.54,91.58,91.37,91.42,7042.0,91.54,91.58,91.37,91.42,7042.0
2019-12-09 15:30:00,91.42,91.44,91.03,91.05,34211.0,91.42,91.44,91.03,91.05,34211.0
2019-12-10 09:30:00,91.08,92.4,91.08,92.4,14559.0,91.08,92.4,91.08,92.4,14559.0
2019-12-10 10:00:00,92.48,92.87,92.27,92.67,27008.0,92.48,92.87,92.27,92.67,27008.0
2019-12-10 10:30:00,92.69,92.84,92.53,92.55,13275.0,92.69,92.84,92.53,92.55,13275.0
2019-12-10 11:00:00,92.55,92.88,92.55,92.79,13937.0,92.55,92.88,92.55,92.79,13937.0
2019-12-10 11:30:00,92.78,92.96,92.64,92.92,9910.0,92.78,92.96,92.64,92.92,9910.0
2019-12-10 12:00:00,92.91,92.92,92.48,92.76,32616.0,92.91,92.92,92.48,92.76,32616.0
2019-12-10 12:30:00,92.76,92.89,92.06,92.46,60384.0,92.76,92.89,92.06,92.46,60384.0
2019-12-10 13:00:00,92.55,92.55,92.38,92.47,6511.0,92.55,92.55,92.38,92.47,6511.0
2019-12-10 13:30:00,92.49,92.6,92.33,92.52,8819.0,92.49,92.6,92.33,92.52,8819.0
2019-12-10 14:00:00,92.52,92.57,92.38,92.49,7823.0,92.52,92.57,92.38,92.49,7823.0
2019-12-10 14:30:00,92.46,92.81,92.34,92.76,44434.0,92.46,92.81,92.34,92.76,44434.0
2019-12-10 15:00:00,92.73,92.76,92.47,92.6,14616.0,92.73,92.76,92.47,92.6,14616.0
2019-12-10 15:30:00,92.67,93.1,92.47,92.98,54860.0,92.67,93.1,92.47,92.98,54860.0
2019-12-11 09:30:00,92.89,94.47,92.56,94.19,22565.0,92.89,94.47,92.56,94.19,22565.0
2019-12-11 10:00:00,94.18,94.58,93.98,94.09,27952.0,94.18,94.58,93.98,94.09,27952.0
2019-12-11 10:30:00,94.03,94.13,93.37,93.45,13070.0,94.03,94.13,93.37,93.45,13070.0
2019-12-11 11:00:00,93.31,93.4,93.01,93.1,11017.0,93.31,93.4,93.01,93.1,11017.0
2019-12-11 11:30:00,93.14,93.39,92.99,93.3,11163.0,93.14,93.39,92.99,93.3,11163.0
2019-12-11 12:00:00,93.33,93.62,93.19,93.34,9232.0,93.33,93.62,93.19,93.34,9232.0
2019-12-11 12:30:00,93.39,93.76,93.39,93.56,7800.0,93.39,93.76,93.39,93.56,7800.0
2019-12-11 13:00:00,93.5,93.52,93.26,93.32,8670.0,93.5,93.52,93.26,93.32,8670.0
2019-12-11 13:30:00,93.28,93.33,93.11,93.14,7099.0,93.28,93.33,93.11,93.14,7099.0
2019-12-11 14:00:00,93.19,93.51,93.17,93.35,12225.0,93.19,93.51,93.17,93.35,12225.0
2019-12-11 14:30:00,93.34,93.38,93.2,93.3,12500.0,93.34,93.38,93.2,93.3,12500.0
2019-12-11 15:00:00,93.35,93.59,93.04,93.16,27953.0,93.35,93.59,93.04,93.16,27953.0
2019-12-11 15:30:00,93.18,93.2,92.26,92.48,72699.0,93.18,93.2,92.26,92.48,72699.0
2019-12-12 09:30:00,92.75,93.43,92.75,93.21,7773.0,92.75,93.43,92.75,93.21,7773.0
2019-12-12 10:00:00,93.34,93.62,93.23,93.23,10902.0,93.34,93.62,93.23,93.23,10902.0
2019-12-12 10:30:00,93.17,93.22,92.41,92.83,20038.0,93.17,93.22,92.41,92.83,20038.0
2019-12-12 11:00:00,92.8,92.83,92.32,92.55,9435.0,92.8,92.83,92.32,92.55,9435.0
2019-12-12 11:30:00,92.61,92.92,92.56,92.61,7400.0,92.61,92.92,92.56,92.61,7400.0
2019-12-12 12:00:00,92.58,92.75,92.54,92.72,6900.0,92.58,92.75,92.54,92.72,6900.0
2019-12-12 12:30:00,92.84,93.19,92.76,93.17,6805.0,92.84,93.19,92.76,93.17,6805.0
2019-12-12 13:00:00,93.19,93.19,92.8,92.98,12713.0,93.19,93.19,92.8,92.98,12713.0
2019-12-12 13:30:00,92.96,93.04,92.87,92.88,3200.0,92.96,93.04,92.87,92.88,3200.0
2019-12-12 14:00:00,92.94,93.2,92.83,93.09,7210.0,92.94,93.2,92.83,93.09,7210.0
2019-12-12 14:30:00,93.09,93.63,93.08,93.56,7614.0,93.09,93.63,93.08,93.56,7614.0
2019-12-12 15:00:00,93.55,93.72,93.24,93.7,7868.0,93.55,93.72,93.24,93.7,7868.0
2019-12-12 15:30:00,93.71,93.84,93.47,93.78,31483.0,93.71,93.84,93.47,93.78,31483.0
2019-12-13 09:30:00,92.51,93.33,91.05,91.54,31872.0,92.51,93.33,91.05,91.54,31872.0
2019-12-13 10:00:00,91.76,92.92,91.42,91.69,19861.0,91.76,92.92,91.42,91.69,19861.0
2019-12-13 10:30:00,91.53,91.59,90.21,90.41,22645.0,91.53,91.59,90.21,90.41,22645.0
2019-12-13 11:00:00,90.36,90.36,89.19,89.58,71057.0,90.36,90.36,89.19,89.58,71057.0
2019-12-13 11:30:00,89.52,90.06,89.3,89.76,16898.0,89.52,90.06,89.3,89.76,16898.0
2019-12-13 12:00:00,89.83,90.13,89.7,90.12,23022.0,89.83,90.13,89.7,90.12,23022.0
2019-12-13 12:30:00,90.13,90.63,90.09,90.62,19600.0,90.13,90.63,90.09,90.62,19600.0
2019-12-13 13:00:00,90.6,90.76,89.99,90.04,13989.0,90.6,90.76,89.99,90.04,13989.0
2019-12-13 13:30:00,90.08,90.11,89.95,89.98,8936.0,90.08,90.11,89.95,89.98,8936.0
2019-12-13 14:00:00,90.0,90.01,89.82,89.94,8534.0,90.0,90.01,89.82,89.94,8534.0
2019-12-13 14:30:00,89.95,89.95,89.48,89.57,17881.0,89.95,89.95,89.48,89.57,17881.0
2019-12-13 15:00:00,89.57,89.57,88.81,88.89,17148.0,89.57,89.57,88.81,88.89,17148.0
2019-12-13 15:30:00,88.87,89.84,88.76,89.56,60427.0,88.87,89.84,88.76,89.56,60427.0
2019-12-16 09:30:00,89.35,89.57,88.42,89.44,32327.0,89.35,89.57,88.42,89.44,32327.0
2019-12-16 10:00:00,89.31,90.58,89.25,90.2,8968.0,89.31,90.58,89.25,90.2,8968.0
2019-12-16 10:30:00,90.29,91.04,90.29,90.96,10131.0,90.29,91.04,90.29,90.96,10131.0
2019-12-16 11:00:00,90.91,91.07,90.64,91.06,9642.0,90.91,91.07,90.64,91.06,9642.0
2019-12-16 11:30:00,91.04,91.25,90.83,91.16,11864.0,91.04,91.25,90.83,91.16,11864.0
2019-12-16 12:00:00,91.21,91.44,91.04,91.41,10642.0,91.21,91.44,91.04,91.41,10642.0
2019-12-16 12:30:00,91.38,91.51,91.24,91.44,11208.0,91.38,91.51,91.24,91.44,11208.0
2019-12-16 13:00:00,91.4,91.4,91.03,91.17,11602.0,91.4,91.4,91.03,91.17,11602.0
2019-12-16 13:30:00,91.13,91.19,90.79,91.03,12536.0,91.13,91.19,90.79,91.03,12536.0
2019-12-16 14:00:00,91.05,91.32,90.96,90.96,14319.0,91.05,91.32,90.96,90.96,14319.0
2019-12-16 14:30:00,90.94,91.0,90.8,90.85,8931.0,90.94,91.0,90.8,90.85,8931.0
2019-12-16 15:00:00,90.88,91.31,90.88,91.19,14116.0,90.88,91.31,90.88,91.19,14116.0
2019-12-16 15:30:00,91.18,91.2,90.76,90.95,43885.0,91.18,91.2,90.76,90.95,43885.0
2019-12-17 09:30:00,91.26,91.26,89.61,89.62,19651.0,91.26,91.26,89.61,89.62,19651.0
2019-12-17 10:00:00,89.6,89.6,88.92,89.14,14228.0,89.6,89.6,88.92,89.14,14228.0
2019-12-17 10:30:00,89.12,89.12,88.54,88.6,9487.0,89.12,89.12,88.54,88.6,9487.0
2019-12-17 11:00:00,88.64,88.86,88.28,88.74,19192.0,88.64,88.86,88.28,88.74,19192.0
2019-12-17 11:30:00,88.7,89.02,88.7,89.02,4200.0,88.7,89.02,88.7,89.02,4200.0
2019-12-17 12:00:00,89.1,89.22,89.02,89.02,3267.0,89.1,89.22,89.02,89.02,3267.0
2019-12-17 12:30:00,89.04,89.44,89.01,89.26,6895.0,89.04,89.44,89.01,89.26,6895.0
2019-12-17 13:00:00,89.19,89.41,89.16,89.26,13985.0,89.19,89.41,89.16,89.26,13985.0
2019-12-17 13:30:00,89.38,89.39,89.12,89.23,4800.0,89.38,89.39,89.12,89.23,4800.0
2019-12-17 14:00:00,89.23,89.58,89.17,89.5,6722.0,89.23,89.58,89.17,89.5,6722.0
2019-12-17 14:30:00,89.51,89.68,89.37,89.6,5707.0,89.51,89.68,89.37,89.6,5707.0
2019-12-17 15:00:00,89.59,89.62,89.18,89.2,12720.0,89.59,89.62,89.18,89.2,12720.0
2019-12-17 15:30:00,89.2,89.47,89.12,89.47,31152.0,89.2,89.47,89.12,89.47,31152.0
2019-12-18 09:30:00,89.58,89.67,88.92,88.99,5610.0,89.58,89.67,88.92,88.99,5610.0
2019-12-18 10:00:00,88.98,89.23,88.75,88.76,12915.0,88.98,89.23,88.75,88.76,12915.0
2019-12-18 10:30:00,88.91,89.05,88.58,88.65,6291.0,88.91,89.05,88.58,88.65,6291.0
2019-12-18 11:00:00,88.61,88.61,88.17,88.17,6000.0,88.61,88.61,88.17,88.17,6000.0
2019-12-18 11:30:00,88.19,88.49,88.02,88.44,8200.0,88.19,88.49,88.02,88.44,8200.0
2019-12-18 12:00:00,88.5,88.59,88.39,88.44,5820.0,88.5,88.59,88.39,88.44,5820.0
2019-12-18 12:30:00,88.45,88.58,88.36,88.42,5690.0,88.45,88.58,88.36,88.42,5690.0
2019-12-18 13:00:00,88.4,88.57,88.36,88.43,6129.0,88.4,88.57,88.36,88.43,6129.0
2019-12-18 13:30:00,88.51,88.91,88.51,88.78,10731.0,88.51,88.91,88.51,88.78,10731.0
2019-12-18 14:00:00,88.89,89.46,88.89,89.42,14613.0,88.89,89.46,88.89,89.42,14613.0
2019-12-18 14:30:00,89.44,89.84,89.43,89.61,9171.0,89.44,89.84,89.43,89.61,9171.0
2019-12-18 15:00:00,89.6,89.84,89.55,89.81,14413.0,89.6,89.84,89.55,89.81,14413.0
2019-12-18 15:30:00,89.75,89.82,89.53,89.61,41497.0,89.75,89.82,89.53,89.61,41497.0
2019-12-19 09:30:00,89.82,90.15,89.35,90.15,5370.0,89.82,90.15,89.35,90.15,5370.0
2019-12-19 10:00:00,90.33,90.41,90.01,90.11,8093.0,90.33,90.41,90.01,90.11,8093.0
2019-12-19 10:30:00,90.13,90.19,89.76,89.84,12392.0,90.13,90.19,89.76,89.84,12392.0
2019-12-19 11:00:00,89.79,89.87,89.56,89.64,7722.0,89.79,89.87,89.56,89.64,7722.0
2019-12-19 11:30:00,89.57,89.84,89.56,89.58,4972.0,89.57,89.84,89.56,89.58,4972.0
2019-12-19 12:00:00,89.65,89.65,89.47,89.56,5178.0,89.65,89.65,89.47,89.56,5178.0
2019-12-19 12:30:00,89.56,89.75,89.56,89.71,3300.0,89.56,89.75,89.56,89.71,3300.0
2019-12-19 13:00:00,89.67,89.67,89.46,89.55,6585.0,89.67,89.67,89.46,89.55,6585.0
2019-12-19 13:30:00,89.55,89.61,89.39,89.45,4600.0,89.55,89.61,89.39,89.45,4600.0
2019-12-19 14:00:00,89.44,89.47,89.32,89.38,8422.0,89.44,89.47,89.32,89.38,8422.0
2019-12-19 14:30:00,89.4,89.53,89.34,89.5,6005.0,89.4,89.53,89.34,89.5,6005.0
2019-12-19 15:00:00,89.49,89.62,89.42,89.44,7500.0,89.49,89.62,89.42,89.44,7500.0
2019-12-19 15:30:00,89.45,89.57,89.26,89.46,46591.0,89.45,89.57,89.26,89.46,46591.0
2019-12-20 09:30:00,89.49,89.73,88.43,89.59,74539.0,89.49,89.73,88.43,89.59,74539.0
2019-12-20 10:00:00,89.7,90.22,89.55,89.95,15406.0,89.7,90.22,89.55,89.95,15406.0
2019-12-20 10:30:00,90.08,90.47,89.98,90.39,11360.0,90.08,90.47,89.98,90.39,11360.0
2019-12-20 11:00:00,90.45,90.64,90.25,90.64,15984.0,90.45,90.64,90.25,90.64,15984.0
2019-12-20 11:30:00,90.57,90.61,90.29,90.35,8800.0,90.57,90.61,90.29,90.35,8800.0
2019-12-20 12:00:00,90.34,90.48,90.2,90.28,5527.0,90.34,90.48,90.2,90.28,5527.0
2019-12-20 12:30:00,90.25,90.25,90.09,90.09,7535.0,90.25,90.25,90.09,90.09,7535.0
2019-12-20 13:00:00,90.01,90.05,89.84,89.84,6647.0,90.01,90.05,89.84,89.84,6647.0
2019-12-20 13:30:00,89.7,89.87,89.7,89.78,4816.0,89.7,89.87,89.7,89.78,4816.0
2019-12-20 14:00:00,89.82,89.83,89.53,89.66,4907.0,89.82,89.83,89.53,89.66,4907.0
2019-12-20 14:30:00,89.65,89.87,89.6,89.87,7070.0,89.65,89.87,89.6,89.87,7070.0
2019-12-20 15:00:00,89.92,90.45,89.9,90.45,14142.0,89.92,90.45,89.9,90.45,14142.0
2019-12-20 15:30:00,90.43,90.64,90.07,90.38,62656.0,90.43,90.64,90.07,90.38,62656.0
2019-12-23 09:30:00,90.76,90.76,89.95,90.17,8602.0,90.76,90.76,89.95,90.17,8602.0
2019-12-23 10:00:00,90.27,90.39,89.62,89.82,18251.0,90.27,90.39,89.62,89.82,18251.0
2019-12-23 10:30:00,89.85,89.99,89.56,89.88,6761.0,89.85,89.99,89.56,89.88,6761.0
2019-12-23 11:00:00,90.04,90.28,89.86,90.28,8943.0,90.04,90.28,89.86,90.28,8943.0
2019-12-23 11:30:00,90.28,90.33,89.97,90.16,6392.0,90.28,90.33,89.97,90.16,6392.0
2019-12-23 12:00:00,90.29,90.35,90.18,90.25,3825.0,90.29,90.35,90.18,90.25,3825.0
2019-12-23 12:30:00,90.29,90.45,90.24,90.33,4527.0,90.29,90.45,90.24,90.33,4527.0
2019-12-23 13:00:00,90.28,90.64,90.28,90.61,3021.0,90.28,90.64,90.28,90.61,3021.0
2019-12-23 13:30:00,90.62,90.73,90.42,90.64,11247.0,90.62,90.73,90.42,90.64,11247.0
2019-12-23 14:00:00,90.67,90.91,90.67,90.81,8592.0,90.67,90.91,90.67,90.81,8592.0
2019-12-23 14:30:00,90.82,91.08,90.81,91.08,16589.0,90.82,91.08,90.81,91.08,16589.0
2019-12-23 15:00:00,91.03,91.11,90.93,90.93,4700.0,91.03,91.11,90.93,90.93,4700.0
2019-12-23 15:30:00,90.87,90.96,90.67,90.95,24967.0,90.87,90.96,90.67,90.95,24967.0
2019-12-24 09:30:00,90.89,91.34,90.37,90.52,19723.0,90.89,91.34,90.37,90.52,19723.0
2019-12-24 10:00:00,90.59,90.84,90.27,90.81,19589.0,90.59,90.84,90.27,90.81,19589.0
2019-12-24 10:30:00,90.76,91.06,90.62,90.91,7352.0,90.76,91.06,90.62,90.91,7352.0
2019-12-24 11:00:00,91.02,91.09,90.69,90.9,24865.0,91.02,91.09,90.69,90.9,24865.0
2019-12-24 11:30:00,90.88,90.95,90.67,90.79,7146.0,90.88,90.95,90.67,90.79,7146.0
2019-12-24 12:00:00,90.88,91.05,90.8,90.97,9650.0,90.88,91.05,90.8,90.97,9650.0
2019-12-24 12:30:00,91.01,91.42,90.9,91.4,17761.0,91.01,91.42,90.9,91.4,17761.0
2019-12-26 09:30:00,91.27,91.27,90.83,91.02,5271.0,91.27,91.27,90.83,91.02,5271.0
2019-12-26 10:00:00,91.02,91.09,90.61,90.95,8121.0,91.02,91.09,90.61,90.95,8121.0
2019-12-26 10:30:00,90.93,91.29,90.9,90.99,10795.0,90.93,91.29,90.9,90.99,10795.0
2019-12-26 11:00:00,91.04,91.22,90.97,91.09,3216.0,91.04,91.22,90.97,91.09,3216.0
2019-12-26 11:30:00,91.05,91.14,91.0,91.0,1600.0,91.05,91.14,91.0,91.0,1600.0
2019-12-26 12:00:00,90.99,91.07,90.75,90.89,32480.0,90.99,91.07,90.75,90.89,32480.0
2019-12-26 12:30:00,90.89,90.98,90.6,90.6,27258.0,90.89,90.98,90.6,90.6,27258.0
2019-12-26 13:00:00,90.61,90.61,90.37,90.41,4294.0,90.61,90.61,90.37,90.41,4294.0
2019-12-26 13:30:00,90.26,90.37,90.01,90.11,5250.0,90.26,90.37,90.01,90.11,5250.0
2019-12-26 14:00:00,90.07,90.14,89.78,89.83,8657.0,90.07,90.14,89.78,89.83,8657.0
2019-12-26 14:30:00,89.83,89.84,89.55,89.55,7046.0,89.83,89.84,89.55,89.55,7046.0
2019-12-26 15:00:00,89.58,89.58,89.36,89.4,9394.0,89.58,89.58,89.36,89.4,9394.0
2019-12-26 15:30:00,89.43,89.62,89.23,89.46,26285.0,89.43,89.62,89.23,89.46,26285.0
2019-12-27 09:30:00,89.64,89.84,88.2,88.24,26156.0,89.64,89.84,88.2,88.24,26156.0
2019-12-27 10:00:00,88.15,88.46,88.02,88.41,11656.0,88.15,88.46,88.02,88.41,11656.0
2019-12-27 10:30:00,88.36,88.6,88.35,88.4,7743.0,88.36,88.6,88.35,88.4,7743.0
2019-12-27 11:00:00,88.39,88.95,88.29,88.88,12840.0,88.39,88.95,88.29,88.88,12840.0
2019-12-27 11:30:00,88.86,88.86,88.69,88.71,3330.0,88.86,88.86,88.69,88.71,3330.0
2019-12-27 12:00:00,88.64,88.71,88.38,88.41,7493.0,88.64,88.71,88.38,88.41,7493.0
2019-12-27 12:30:00,88.4,88.68,88.39,88.44,7194.0,88.4,88.68,88.39,88.44,7194.0
2019-12-27 13:00:00,88.42,88.54,88.24,88.4,6956.0,88.42,88.54,88.24,88.4,6956.0
2019-12-27 13:30:00,88.46,88.66,88.41,88.62,3401.0,88.46,88.66,88.41,88.62,3401.0
2019-12-27 14:00:00,88.54,88.66,88.41,88.43,4589.0,88.54,88.66,88.41,88.43,4589.0
2019-12-27 14:30:00,88.43,88.59,88.42,88.55,5700.0,88.43,88.59,88.42,88.55,5700.0
2019-12-27 15:00:00,88.54,88.82,88.53,88.63,6743.0,88.54,88.82,88.53,88.63,6743.0
2019-12-27 15:30:00,88.62,88.89,88.49,88.89,29640.0,88.62,88.89,88.49,88.89,29640.0
2019-12-30 09:30:00,88.65,89.26,87.5,88.04,16586.0,88.65,89.26,87.5,88.04,16586.0
2019-12-30 10:00:00,88.03,88.15,87.26,87.46,21435.0,88.03,88.15,87.26,87.46,21435.0
2019-12-30 10:30:00,87.46,87.76,87.26,87.29,14364.0,87.46,87.76,87.26,87.29,14364.0
2019-12-30 11:00:00,87.3,87.66,87.11,87.53,18720.0,87.3,87.66,87.11,87.53,18720.0
2019-12-30 11:30:00,87.53,87.61,87.33,87.44,13393.0,87.53,87.61,87.33,87.44,13393.0
2019-12-30 12:00:00,87.46,87.47,87.27,87.28,12359.0,87.46,87.47,87.27,87.28,12359.0
2019-12-30 12:30:00,87.3,87.51,87.27,87.5,10768.0,87.3,87.51,87.27,87.5,10768.0
2019-12-30 13:00:00,87.46,87.57,87.37,87.54,11377.0,87.46,87.57,87.37,87.54,11377.0
2019-12-30 13:30:00,87.51,87.53,87.19,87.21,11025.0,87.51,87.53,87.19,87.21,11025.0
2019-12-30 14:00:00,87.22,87.24,87.02,87.05,18100.0,87.22,87.24,87.02,87.05,18100.0
2019-12-30 14:30:00,87.05,87.11,86.98,86.98,18124.0,87.05,87.11,86.98,86.98,18124.0
2019-12-30 15:00:00,86.97,87.31,86.96,87.11,14603.0,86.97,87.31,86.96,87.11,14603.0
2019-12-30 15:30:00,87.09,87.17,86.77,86.9,53970.0,87.09,87.17,86.77,86.9,53970.0
2019-12-31 09:30:00,86.91,87.46,86.86,87.38,18020.0,86.91,87.46,86.86,87.38,18020.0
2019-12-31 10:00:00,87.31,87.83,87.15,87.65,11580.0,87.31,87.83,87.15,87.65,11580.0
2019-12-31 10:30:00,87.67,87.86,87.4,87.4,4745.0,87.67,87.86,87.4,87.4,4745.0
2019-12-31 11:00:00,87.45,87.84,87.29,87.8,9101.0,87.45,87.84,87.29,87.8,9101.0
2019-12-31 11:30:00,87.77,88.1,87.76,87.88,10626.0,87.77,88.1,87.76,87.88,10626.0
2019-12-31 12:00:00,87.96,88.26,87.93,88.06,30677.0,87.96,88.26,87.93,88.06,30677.0
2019-12-31 12:30:00,88.15,88.2,87.78,87.78,20385.0,88.15,88.2,87.78,87.78,20385.0
2019-12-31 13:00:00,87.79,88.1,87.78,87.96,9142.0,87.79,88.1,87.78,87.96,9142.0
2019-12-31 13:30:00,87.96,88.37,87.95,88.31,6966.0,87.96,88.37,87.95,88.31,6966.0
2019-12-31 14:00:00,88.34,88.42,88.22,88.33,6602.0,88.34,88.42,88.22,88.33,6602.0
2019-12-31 14:30:00,88.32,88.33,88.05,88.07,7241.0,88.32,88.33,88.05,88.07,7241.0
2019-12-31 15:00:00,88.05,88.26,88.01,88.05,17635.0,88.05,88.26,88.01,88.05,17635.0
2019-12-31 15:30:00,88.04,88.35,88.0,88.08,54217.0,88.04,88.35,88.0,88.08,54217.0
2020-01-02 09:30:00,88.35,88.35,87.28,87.42,12709.0,88.35,88.35,87.28,87.42,12709.0
2020-01-02 10:00:00,87.45,87.45,87.02,87.23,7500.0,87.45,87.45,87.02,87.23,7500.0
2020-01-02 10:30:00,87.2,87.43,87.0,87.43,8225.0,87.2,87.43,87.0,87.43,8225.0
2020-01-02 11:00:00,87.43,87.47,87.23,87.4,7240.0,87.43,87.47,87.23,87.4,7240.0
2020-01-02 11:30:00,87.38,87.38,87.02,87.2,7424.0,87.38,87.38,87.02,87.2,7424.0
2020-01-02 12:00:00,87.23,87.43,87.07,87.07,7100.0,87.23,87.43,87.07,87.07,7100.0
2020-01-02 12:30:00,87.07,87.2,87.05,87.19,5490.0,87.07,87.2,87.05,87.19,5490.0
2020-01-02 13:00:00,87.2,87.29,87.06,87.18,10527.0,87.2,87.29,87.06,87.18,10527.0
2020-01-02 13:30:00,87.16,87.29,87.06,87.27,7733.0,87.16,87.29,87.06,87.27,7733.0
2020-01-02 14:00:00,87.29,87.49,87.2,87.42,9265.0,87.29,87.49,87.2,87.42,9265.0
2020-01-02 14:30:00,87.4,87.52,87.31,87.42,8487.0,87.4,87.52,87.31,87.42,8487.0
2020-01-02 15:00:00,87.41,87.43,87.2,87.21,8026.0,87.41,87.43,87.2,87.21,8026.0
2020-01-02 15:30:00,87.26,87.76,87.24,87.67,46898.0,87.26,87.76,87.24,87.67,46898.0
2020-01-03 09:30:00,86.64,87.22,86.2,86.99,14350.0,86.64,87.22,86.2,86.99,14350.0
2020-01-03 10:00:00,86.95,87.47,86.89,87.29,12056.0,86.95,87.47,86.89,87.29,12056.0
2020-01-03 10:30:00,87.28,87.64,86.89,86.94,10525.0,87.28,87.64,86.89,86.94,10525.0
2020-01-03 11:00:00,86.93,87.07,86.64,86.64,10300.0,86.93,87.07,86.64,86.64,10300.0
2020-01-03 11:30:00,86.68,86.87,86.54,86.69,6671.0,86.68,86.87,86.54,86.69,6671.0
2020-01-03 12:00:00,86.69,86.99,86.63,86.99,6202.0,86.69,86.99,86.63,86.99,6202.0
2020-01-03 12:30:00,86.89,87.09,86.8,86.89,6601.0,86.89,87.09,86.8,86.89,6601.0
2020-01-03 13:00:00,86.88,87.03,86.72,86.92,8204.0,86.88,87.03,86.72,86.92,8204.0
2020-01-03 13:30:00,86.95,86.97,86.52,86.56,6827.0,86.95,86.97,86.52,86.56,6827.0
2020-01-03 14:00:00,86.52,86.62,86.35,86.61,11975.0,86.52,86.62,86.35,86.61,11975.0
2020-01-03 14:30:00,86.61,86.64,86.33,86.48,11546.0,86.61,86.64,86.33,86.48,11546.0
2020-01-03 15:00:00,86.5,86.5,86.26,86.45,25101.0,86.5,86.5,86.26,86.45,25101.0
2020-01-03 15:30:00,86.48,86.66,86.39,86.39,29309.0,86.48,86.66,86.39,86.39,29309.0
2020-01-06 09:30:00,86.09,86.22,85.28,85.31,26515.0,86.09,86.22,85.28,85.31,26515.0
2020-01-06 10:00:00,85.36,85.95,85.02,85.95,15014.0,85.36,85.95,85.02,85.95,15014.0
2020-01-06 10:30:00,86.02,86.67,86.02,86.6,6241.0,86.02,86.67,86.02,86.6,6241.0
2020-01-06 11:00:00,86.57,86.64,86.26,86.3,6622.0,86.57,86.64,86.26,86.3,6622.0
2020-01-06 11:30:00,86.31,86.52,86.31,86.45,5763.0,86.31,86.52,86.31,86.45,5763.0
2020-01-06 12:00:00,86.49,86.55,86.38,86.49,12103.0,86.49,86.55,86.38,86.49,12103.0
2020-01-06 12:30:00,86.47,86.52,86.21,86.42,9395.0,86.47,86.52,86.21,86.42,9395.0
2020-01-06 13:00:00,86.4,86.73,86.38,86.6,5711.0,86.4,86.73,86.38,86.6,5711.0
2020-01-06 13:30:00,86.6,86.77,86.44,86.44,5300.0,86.6,86.77,86.44,86.44,5300.0
2020-01-06 14:00:00,86.4,86.72,86.4,86.59,8838.0,86.4,86.72,86.4,86.59,8838.0
2020-01-06 14:30:00,86.65,86.84,86.56,86.75,4490.0,86.65,86.84,86.56,86.75,4490.0
2020-01-06 15:00:00,86.78,86.84,86.57,86.68,8461.0,86.78,86.84,86.57,86.68,8461.0
2020-01-06 15:30:00,86.59,86.62,86.39,86.55,34345.0,86.59,86.62,86.39,86.55,34345.0
2020-01-07 09:30:00,86.12,87.26,85.54,85.92,13743.0,86.12,87.26,85.54,85.92,13743.0
2020-01-07 10:00:00,85.92,86.53,85.78,86.03,16862.0,85.92,86.53,85.78,86.03,16862.0
2020-01-07 10:30:00,86.0,86.44,85.99,86.3,7600.0,86.0,86.44,85.99,86.3,7600.0
2020-01-07 11:00:00,86.34,86.36,85.89,86.1,10374.0,86.34,86.36,85.89,86.1,10374.0
2020-01-07 11:30:00,86.01,86.48,86.01,86.2,9800.0,86.01,86.48,86.01,86.2,9800.0
2020-01-07 12:00:00,86.2,86.44,86.2,86.37,7265.0,86.2,86.44,86.2,86.37,7265.0
2020-01-07 12:30:00,86.32,86.55,86.27,86.48,10806.0,86.32,86.55,86.27,86.48,10806.0
2020-01-07 13:00:00,86.47,86.65,86.4,86.47,5680.0,86.47,86.65,86.4,86.47,5680.0
2020-01-07 13:30:00,86.54,86.72,86.44,86.64,4735.0,86.54,86.72,86.44,86.64,4735.0
2020-01-07 14:00:00,86.7,86.78,86.42,86.58,7461.0,86.7,86.78,86.42,86.58,7461.0
2020-01-07 14:30:00,86.6,86.84,86.57,86.71,10256.0,86.6,86.84,86.57,86.71,10256.0
2020-01-07 15:00:00,86.67,86.86,86.49,86.8,9900.0,86.67,86.86,86.49,86.8,9900.0
2020-01-07 15:30:00,86.82,87.16,86.6,86.9,47574.0,86.82,87.16,86.6,86.9,47574.0
2020-01-08 09:30:00,86.95,88.0,86.91,87.75,16114.0,86.95,88.0,86.91,87.75,16114.0
2020-01-08 10:00:00,87.97,88.0,86.9,87.03,18114.0,87.97,88.0,86.9,87.03,18114.0
2020-01-08 10:30:00,86.95,87.05,86.39,86.66,8561.0,86.95,87.05,86.39,86.66,8561.0
2020-01-08 11:00:00,86.69,86.81,86.4,86.68,12579.0,86.69,86.81,86.4,86.68,12579.0
2020-01-08 11:30:00,86.69,87.15,86.45,87.11,14438.0,86.69,87.15,86.45,87.11,14438.0
2020-01-08 12:00:00,87.16,87.51,87.13,87.17,10110.0,87.16,87.51,87.13,87.17,10110.0
2020-01-08 12:30:00,87.2,87.28,86.77,87.25,16334.0,87.2,87.28,86.77,87.25,16334.0
2020-01-08 13:00:00,87.34,87.37,87.08,87.34,7369.0,87.34,87.37,87.08,87.34,7369.0
2020-01-08 13:30:00,87.33,87.36,87.13,87.13,6389.0,87.33,87.36,87.13,87.13,6389.0
2020-01-08 14:00:00,87.15,87.42,87.14,87.42,7561.0,87.15,87.42,87.14,87.42,7561.0
2020-01-08 14:30:00,87.43,87.45,87.18,87.39,15522.0,87.43,87.45,87.18,87.39,15522.0
2020-01-08 15:00:00,87.44,87.51,87.21,87.31,14405.0,87.44,87.51,87.21,87.31,14405.0
2020-01-08 15:30:00,87.3,87.38,87.06,87.13,38855.0,87.3,87.38,87.06,87.13,38855.0
2020-01-09 09:30:00,87.75,87.96,86.99,86.99,8139.0,87.75,87.96,86.99,86.99,8139.0
2020-01-09 10:00:00,87.23,87.55,87.06,87.06,11396.0,87.23,87.55,87.06,87.06,11396.0
2020-01-09 10:30:00,87.15,87.65,86.78,86.84,14897.0,87.15,87.65,86.78,86.84,14897.0
2020-01-09 11:00:00,86.79,87.01,86.4,87.01,21401.0,86.79,87.01,86.4,87.01,21401.0
2020-01-09 11:30:00,87.08,87.34,86.94,87.27,3605.0,87.08,87.34,86.94,87.27,3605.0
2020-01-09 12:00:00,87.38,87.54,87.03,87.12,9977.0,87.38,87.54,87.03,87.12,9977.0
2020-01-09 12:30:00,87.21,87.21,86.72,86.8,9650.0,87.21,87.21,86.72,86.8,9650.0
2020-01-09 13:00:00,86.77,87.05,86.75,86.89,8859.0,86.77,87.05,86.75,86.89,8859.0
2020-01-09 13:30:00,86.84,87.02,86.74,86.87,6800.0,86.84,87.02,86.74,86.87,6800.0
2020-01-09 14:00:00,86.85,87.07,86.79,87.05,4900.0,86.85,87.07,86.79,87.05,4900.0
2020-01-09 14:30:00,87.09,87.36,87.08,87.15,4600.0,87.09,87.36,87.08,87.15,4600.0
2020-01-09 15:00:00,87.18,87.25,87.08,87.08,9608.0,87.18,87.25,87.08,87.08,9608.0
2020-01-09 15:30:00,87.09,87.71,87.04,87.51,45109.0,87.09,87.71,87.04,87.51,45109.0
2020-01-10 09:30:00,87.45,87.9,86.98,87.25,9690.0,87.45,87.9,86.98,87.25,9690.0
2020-01-10 10:00:00,87.15,87.26,86.44,86.58,13212.0,87.15,87.26,86.44,86.58,13212.0
2020-01-10 10:30:00,86.62,86.65,85.96,86.15,13885.0,86.62,86.65,85.96,86.15,13885.0
2020-01-10 11:00:00,86.07,86.21,85.84,85.88,10793.0,86.07,86.21,85.84,85.88,10793.0
2020-01-10 11:30:00,85.85,85.94,85.7,85.84,10163.0,85.85,85.94,85.7,85.84,10163.0
2020-01-10 12:00:00,85.73,86.12,85.68,86.12,10700.0,85.73,86.12,85.68,86.12,10700.0
2020-01-10 12:30:00,86.03,86.11,85.7,85.77,10363.0,86.03,86.11,85.7,85.77,10363.0
2020-01-10 13:00:00,85.74,86.24,85.68,86.03,14972.0,85.74,86.24,85.68,86.03,14972.0
2020-01-10 13:30:00,86.06,86.42,85.96,86.34,16051.0,86.06,86.42,85.96,86.34,16051.0
2020-01-10 14:00:00,86.3,86.58,86.24,86.41,7945.0,86.3,86.58,86.24,86.41,7945.0
2020-01-10 14:30:00,86.42,86.47,86.03,86.08,11500.0,86.42,86.47,86.03,86.08,11500.0
2020-01-10 15:00:00,86.13,86.16,85.65,85.66,19824.0,86.13,86.16,85.65,85.66,19824.0
2020-01-10 15:30:00,85.62,85.91,85.4,85.6,53537.0,85.62,85.91,85.4,85.6,53537.0
2020-01-13 09:30:00,85.82,85.82,83.76,85.2,27063.0,85.82,85.82,83.76,85.2,27063.0
2020-01-13 10:00:00,84.91,85.38,84.47,84.71,11244.0,84.91,85.38,84.47,84.71,11244.0
2020-01-13 10:30:00,84.61,84.74,84.33,84.64,6125.0,84.61,84.74,84.33,84.64,6125.0
2020-01-13 11:00:00,84.67,84.72,84.47,84.69,10221.0,84.67,84.72,84.47,84.69,10221.0
2020-01-13 11:30:00,84.66,84.74,84.38,84.55,5629.0,84.66,84.74,84.38,84.55,5629.0
2020-01-13 12:00:00,84.52,85.69,84.52,85.62,9940.0,84.52,85.69,84.52,85.62,9940.0
2020-01-13 12:30:00,85.65,85.78,85.41,85.68,8434.0,85.65,85.78,85.41,85.68,8434.0
2020-01-13 13:00:00,85.67,85.7,85.05,85.09,5790.0,85.67,85.7,85.05,85.09,5790.0
2020-01-13 13:30:00,85.03,85.17,84.94,85.15,7200.0,85.03,85.17,84.94,85.15,7200.0
2020-01-13 14:00:00,85.13,85.63,85.0,85.62,8499.0,85.13,85.63,85.0,85.62,8499.0
2020-01-13 14:30:00,85.59,85.96,85.53,85.72,19766.0,85.59,85.96,85.53,85.72,19766.0
2020-01-13 15:00:00,85.79,86.13,85.67,86.06,24835.0,85.79,86.13,85.67,86.06,24835.0
2020-01-13 15:30:00,86.04,86.46,85.96,86.22,65353.0,86.04,86.46,85.96,86.22,65353.0
2020-01-14 09:30:00,86.51,89.12,86.46,89.04,36525.0,86.51,89.12,86.46,89.04,36525.0
2020-01-14 10:00:00,89.06,90.59,89.06,90.54,57334.0,89.06,90.59,89.06,90.54,57334.0
2020-01-14 10:30:00,90.54,90.67,90.28,90.6,20929.0,90.54,90.67,90.28,90.6,20929.0
2020-01-14 11:00:00,90.57,90.64,90.33,90.49,15348.0,90.57,90.64,90.33,90.49,15348.0
2020-01-14 11:30:00,90.51,90.76,90.42,90.53,16269.0,90.51,90.76,90.42,90.53,16269.0
2020-01-14 12:00:00,90.52,90.84,90.51,90.74,11415.0,90.52,90.84,90.51,90.74,11415.0
2020-01-14 12:30:00,90.72,91.55,90.68,91.3,15749.0,90.72,91.55,90.68,91.3,15749.0
2020-01-14 13:00:00,91.35,91.75,91.23,91.62,16373.0,91.35,91.75,91.23,91.62,16373.0
2020-01-14 13:30:00,91.61,91.61,90.84,91.09,14274.0,91.61,91.61,90.84,91.09,14274.0
2020-01-14 14:00:00,91.03,91.27,90.92,91.21,36016.0,91.03,91.27,90.92,91.21,36016.0
2020-01-14 14:30:00,91.26,91.48,90.52,90.55,18538.0,91.26,91.48,90.52,90.55,18538.0
2020-01-14 15:00:00,90.57,90.92,90.2,90.76,23197.0,90.57,90.92,90.2,90.76,23197.0
2020-01-14 15:30:00,90.83,92.0,90.79,91.79,155257.0,90.83,92.0,90.79,91.79,155257.0
2020-01-15 09:30:00,91.27,92.46,91.27,92.0,23057.0,91.27,92.46,91.27,92.0,23057.0
2020-01-15 10:00:00,91.91,92.2,91.59,91.73,28176.0,91.91,92.2,91.59,91.73,28176.0
2020-01-15 10:30:00,91.77,92.57,91.75,92.56,22888.0,91.77,92.57,91.75,92.56,22888.0
2020-01-15 11:00:00,92.57,93.11,92.56,93.1,23844.0,92.57,93.11,92.56,93.1,23844.0
2020-01-15 11:30:00,93.11,93.5,93.0,93.11,26597.0,93.11,93.5,93.0,93.11,26597.0
2020-01-15 12:00:00,93.1,93.15,92.16,92.37,90261.0,93.1,93.15,92.16,92.37,90261.0
2020-01-15 12:30:00,92.39,92.46,91.83,91.87,20917.0,92.39,92.46,91.83,91.87,20917.0
2020-01-15 13:00:00,91.9,92.07,91.78,92.06,11229.0,91.9,92.07,91.78,92.06,11229.0
2020-01-15 13:30:00,92.08,92.68,92.05,92.66,13627.0,92.08,92.68,92.05,92.66,13627.0
2020-01-15 14:00:00,92.77,93.1,92.71,93.09,10339.0,92.77,93.1,92.71,93.09,10339.0
2020-01-15 14:30:00,93.07,93.07,92.65,92.65,13555.0,93.07,93.07,92.65,92.65,13555.0
2020-01-15 15:00:00,92.64,92.64,91.9,91.96,18313.0,92.64,92.64,91.9,91.96,18313.0
2020-01-15 15:30:00,91.97,92.48,91.6,92.45,128850.0,91.97,92.48,91.6,92.45,128850.0
2020-01-16 09:30:00,93.21,94.34,92.56,94.2,13935.0,93.21,94.34,92.56,94.2,13935.0
2020-01-16 10:00:00,94.15,95.24,93.92,95.13,58955.0,94.15,95.24,93.92,95.13,58955.0
2020-01-16 10:30:00,95.14,95.21,94.23,94.33,20318.0,95.14,95.21,94.23,94.33,20318.0
2020-01-16 11:00:00,94.33,94.48,93.68,93.9,9098.0,94.33,94.48,93.68,93.9,9098.0
2020-01-16 11:30:00,93.94,93.99,93.71,93.77,8372.0,93.94,93.99,93.71,93.77,8372.0
2020-01-16 12:00:00,93.78,93.83,93.57,93.58,10647.0,93.78,93.83,93.57,93.58,10647.0
2020-01-16 12:30:00,93.54,93.57,93.26,93.31,10939.0,93.54,93.57,93.26,93.31,10939.0
2020-01-16 13:00:00,93.31,93.32,93.13,93.23,8634.0,93.31,93.32,93.13,93.23,8634.0
2020-01-16 13:30:00,93.23,93.6,93.23,93.6,13400.0,93.23,93.6,93.23,93.6,13400.0
2020-01-16 14:00:00,93.58,94.01,93.57,93.85,11600.0,93.58,94.01,93.57,93.85,11600.0
2020-01-16 14:30:00,93.85,93.9,93.51,93.54,11942.0,93.85,93.9,93.51,93.54,11942.0
2020-01-16 15:00:00,93.52,93.68,93.35,93.45,25061.0,93.52,93.68,93.35,93.45,25061.0
2020-01-16 15:30:00,93.45,94.33,93.38,94.13,94533.0,93.45,94.33,93.38,94.13,94533.0
2020-01-17 09:30:00,94.48,94.75,93.5,93.51,21844.0,94.48,94.75,93.5,93.51,21844.0
2020-01-17 10:00:00,93.69,94.16,93.39,93.98,16171.0,93.69,94.16,93.39,93.98,16171.0
2020-01-17 10:30:00,94.01,94.32,93.76,94.2,15385.0,94.01,94.32,93.76,94.2,15385.0
2020-01-17 11:00:00,94.13,94.14,93.65,93.77,7185.0,94.13,94.14,93.65,93.77,7185.0
2020-01-17 11:30:00,93.76,93.88,93.36,93.41,6465.0,93.76,93.88,93.36,93.41,6465.0
2020-01-17 12:00:00,93.42,93.52,93.14,93.17,5846.0,93.42,93.52,93.14,93.17,5846.0
2020-01-17 12:30:00,93.17,93.38,93.12,93.35,9200.0,93.17,93.38,93.12,93.35,9200.0
2020-01-17 13:00:00,93.38,93.54,93.27,93.3,7042.0,93.38,93.54,93.27,93.3,7042.0
2020-01-17 13:30:00,93.32,93.39,93.01,93.01,6656.0,93.32,93.39,93.01,93.01,6656.0
2020-01-17 14:00:00,93.0,93.03,92.83,92.91,7100.0,93.0,93.03,92.83,92.91,7100.0
2020-01-17 14:30:00,92.88,92.93,92.5,92.75,10400.0,92.88,92.93,92.5,92.75,10400.0
2020-01-17 15:00:00,92.8,93.04,92.71,92.86,17137.0,92.8,93.04,92.71,92.86,17137.0
2020-01-17 15:30:00,92.88,93.38,92.88,93.13,81881.0,92.88,93.38,92.88,93.13,81881.0
2020-01-21 09:30:00,92.86,93.4,92.82,93.02,5757.0,92.86,93.4,92.82,93.02,5757.0
2020-01-21 10:00:00,92.94,93.13,91.97,92.14,11082.0,92.94,93.13,91.97,92.14,11082.0
2020-01-21 10:30:00,91.92,92.04,91.73,91.84,5831.0,91.92,92.04,91.73,91.84,5831.0
2020-01-21 11:00:00,91.87,92.3,91.86,92.21,6825.0,91.87,92.3,91.86,92.21,6825.0
2020-01-21 11:30:00,92.26,92.61,92.17,92.51,5865.0,92.26,92.61,92.17,92.51,5865.0
2020-01-21 12:00:00,92.51,92.68,92.46,92.53,4660.0,92.51,92.68,92.46,92.53,4660.0
2020-01-21 12:30:00,92.45,92.45,92.1,92.16,4925.0,92.45,92.45,92.1,92.16,4925.0
2020-01-21 13:00:00,92.19,92.39,92.02,92.13,3800.0,92.19,92.39,92.02,92.13,3800.0
2020-01-21 13:30:00,92.14,92.19,91.9,91.95,6281.0,92.14,92.19,91.9,91.95,6281.0
2020-01-21 14:00:00,91.94,92.4,91.94,92.15,5322.0,91.94,92.4,91.94,92.15,5322.0
2020-01-21 14:30:00,92.1,92.15,91.79,91.9,4871.0,92.1,92.15,91.79,91.9,4871.0
2020-01-21 15:00:00,91.91,92.15,91.76,92.1,9724.0,91.91,92.15,91.76,92.1,9724.0
2020-01-21 15:30:00,92.07,92.17,91.77,91.9,42604.0,92.07,92.17,91.77,91.9,42604.0
2020-01-22 09:30:00,91.95,92.48,91.8,92.02,7186.0,91.95,92.48,91.8,92.02,7186.0
2020-01-22 10:00:00,92.01,92.23,91.18,91.46,8250.0,92.01,92.23,91.18,91.46,8250.0
2020-01-22 10:30:00,91.5,91.66,91.1,91.1,14907.0,91.5,91.66,91.1,91.1,14907.0
2020-01-22 11:00:00,91.05,91.35,91.0,91.12,11385.0,91.05,91.35,91.0,91.12,11385.0
2020-01-22 11:30:00,91.23,91.3,91.04,91.21,3965.0,91.23,91.3,91.04,91.21,3965.0
2020-01-22 12:00:00,91.24,91.32,91.14,91.32,5003.0,91.24,91.32,91.14,91.32,5003.0
2020-01-22 12:30:00,91.29,91.5,91.24,91.42,4100.0,91.29,91.5,91.24,91.42,4100.0
2020-01-22 13:00:00,91.43,91.64,91.39,91.64,3300.0,91.43,91.64,91.39,91.64,3300.0
2020-01-22 13:30:00,91.66,91.95,91.66,91.94,3525.0,91.66,91.95,91.66,91.94,3525.0
2020-01-22 14:00:00,91.92,91.99,91.81,91.85,4200.0,91.92,91.99,91.81,91.85,4200.0
2020-01-22 14:30:00,91.81,91.94,91.73,91.83,7642.0,91.81,91.94,91.73,91.83,7642.0
2020-01-22 15:00:00,91.84,91.84,91.49,91.6,8560.0,91.84,91.84,91.49,91.6,8560.0
2020-01-22 15:30:00,91.62,92.6,91.61,92.48,93087.0,91.62,92.6,91.61,92.48,93087.0
2020-01-23 09:30:00,92.49,92.9,90.29,90.72,10131.0,92.49,92.9,90.29,90.72,10131.0
2020-01-23 10:00:00,90.69,91.21,90.24,91.01,17315.0,90.69,91.21,90.24,91.01,17315.0
2020-01-23 10:30:00,91.09,91.23,90.7,91.14,7180.0,91.09,91.23,90.7,91.14,7180.0
2020-01-23 11:00:00,91.12,91.12,90.69,91.0,7199.0,91.12,91.12,90.69,91.0,7199.0
2020-01-23 11:30:00,91.03,91.69,91.03,91.65,6300.0,91.03,91.69,91.03,91.65,6300.0
2020-01-23 12:00:00,91.67,91.67,91.19,91.24,4600.0,91.67,91.67,91.19,91.24,4600.0
2020-01-23 12:30:00,91.34,91.59,91.19,91.19,4500.0,91.34,91.59,91.19,91.19,4500.0
2020-01-23 13:00:00,91.24,91.42,91.19,91.37,4822.0,91.24,91.42,91.19,91.37,4822.0
2020-01-23 13:30:00,91.27,91.39,91.12,91.14,6694.0,91.27,91.39,91.12,91.14,6694.0
2020-01-23 14:00:00,91.21,91.56,91.21,91.34,7100.0,91.21,91.56,91.21,91.34,7100.0
2020-01-23 14:30:00,91.44,91.68,91.43,91.59,5800.0,91.44,91.68,91.43,91.59,5800.0
2020-01-23 15:00:00,91.66,91.84,91.45,91.53,8874.0,91.66,91.84,91.45,91.53,8874.0
2020-01-23 15:30:00,91.51,91.57,90.79,90.84,54007.0,91.51,91.57,90.79,90.84,54007.0
2020-01-24 09:30:00,91.08,91.35,90.29,90.43,5927.0,91.08,91.35,90.29,90.43,5927.0
2020-01-24 10:00:00,90.56,90.56,89.74,89.74,6203.0,90.56,90.56,89.74,89.74,6203.0
2020-01-24 10:30:00,89.68,89.95,89.46,89.95,11840.0,89.68,89.95,89.46,89.95,11840.0
2020-01-24 11:00:00,89.95,90.12,89.44,89.64,9250.0,89.95,90.12,89.44,89.64,9250.0
2020-01-24 11:30:00,89.68,89.85,89.5,89.71,9050.0,89.68,89.85,89.5,89.71,9050.0
2020-01-24 12:00:00,89.75,89.76,89.39,89.52,78003.0,89.75,89.76,89.39,89.52,78003.0
2020-01-24 12:30:00,89.53,89.99,89.53,89.68,16011.0,89.53,89.99,89.53,89.68,16011.0
2020-01-24 13:00:00,89.7,89.73,89.25,89.39,5743.0,89.7,89.73,89.25,89.39,5743.0
2020-01-24 13:30:00,89.22,89.3,88.92,88.96,7721.0,89.22,89.3,88.92,88.96,7721.0
2020-01-24 14:00:00,88.9,88.91,88.5,88.57,8146.0,88.9,88.91,88.5,88.57,8146.0
2020-01-24 14:30:00,88.61,89.34,88.61,89.34,9123.0,88.61,89.34,88.61,89.34,9123.0
2020-01-24 15:00:00,89.27,89.45,89.14,89.42,11362.0,89.27,89.45,89.14,89.42,11362.0
2020-01-24 15:30:00,89.34,89.48,89.06,89.33,39047.0,89.34,89.48,89.06,89.33,39047.0
2020-01-27 09:30:00,88.42,90.01,88.19,90.01,10335.0,88.42,90.01,88.19,90.01,10335.0
2020-01-27 10:00:00,90.01,90.71,89.52,90.71,11823.0,90.01,90.71,89.52,90.71,11823.0
2020-01-27 10:30:00,90.61,90.7,89.71,89.98,10545.0,90.61,90.7,89.71,89.98,10545.0
2020-01-27 11:00:00,89.9,90.24,89.9,90.23,3552.0,89.9,90.24,89.9,90.23,3552.0
2020-01-27 11:30:00,90.15,90.48,89.95,89.95,7060.0,90.15,90.48,89.95,89.95,7060.0
2020-01-27 12:00:00,89.98,90.28,89.92,90.26,6380.0,89.98,90.28,89.92,90.26,6380.0
2020-01-27 12:30:00,90.19,90.19,89.94,90.04,4900.0,90.19,90.19,89.94,90.04,4900.0
2020-01-27 13:00:00,90.07,90.2,89.97,90.09,3713.0,90.07,90.2,89.97,90.09,3713.0
2020-01-27 13:30:00,90.03,90.5,89.98,90.5,7790.0,90.03,90.5,89.98,90.5,7790.0
2020-01-27 14:00:00,90.51,90.86,90.35,90.78,7100.0,90.51,90.86,90.35,90.78,7100.0
2020-01-27 14:30:00,90.81,90.91,90.53,90.64,9651.0,90.81,90.91,90.53,90.64,9651.0
2020-01-27 15:00:00,90.57,90.68,90.35,90.46,10500.0,90.57,90.68,90.35,90.46,10500.0
2020-01-27 15:30:00,90.45,90.5,89.99,90.06,46915.0,90.45,90.5,89.99,90.06,46915.0
2020-01-28 09:30:00,90.56,91.03,89.3,90.83,9404.0,90.56,91.03,89.3,90.83,9404.0
2020-01-28 10:00:00,90.64,91.53,90.63,91.24,11506.0,90.64,91.53,90.63,91.24,11506.0
2020-01-28 10:30:00,91.26,91.79,90.99,91.79,16570.0,91.26,91.79,90.99,91.79,16570.0
2020-01-28 11:00:00,91.94,92.07,91.41,91.85,13100.0,91.94,92.07,91.41,91.85,13100.0
2020-01-28 11:30:00,91.87,92.38,91.77,92.09,14797.0,91.87,92.38,91.77,92.09,14797.0
2020-01-28 12:00:00,92.22,92.45,92.05,92.41,42359.0,92.22,92.45,92.05,92.41,42359.0
2020-01-28 12:30:00,92.35,92.42,92.01,92.03,13052.0,92.35,92.42,92.01,92.03,13052.0
2020-01-28 13:00:00,92.01,92.1,91.88,91.97,7215.0,92.01,92.1,91.88,91.97,7215.0
2020-01-28 13:30:00,92.0,92.38,92.0,92.21,16901.0,92.0,92.38,92.0,92.21,16901.0
2020-01-28 14:00:00,92.24,92.69,92.24,92.54,19262.0,92.24,92.69,92.24,92.54,19262.0
2020-01-28 14:30:00,92.5,92.98,92.47,92.81,16771.0,92.5,92.98,92.47,92.81,16771.0
2020-01-28 15:00:00,92.8,93.29,92.8,93.08,21421.0,92.8,93.29,92.8,93.08,21421.0
2020-01-28 15:30:00,93.05,93.8,92.99,93.16,132294.0,93.05,93.8,92.99,93.16,132294.0
2020-01-29 09:30:00,93.29,94.66,93.29,93.98,10024.0,93.29,94.66,93.29,93.98,10024.0
2020-01-29 10:00:00,93.92,94.18,93.58,93.69,38186.0,93.92,94.18,93.58,93.69,38186.0
2020-01-29 10:30:00,93.68,93.85,93.0,93.01,5429.0,93.68,93.85,93.0,93.01,5429.0
2020-01-29 11:00:00,93.06,93.15,92.6,92.89,12200.0,93.06,93.15,92.6,92.89,12200.0
2020-01-29 11:30:00,92.9,93.3,92.9,93.23,15445.0,92.9,93.3,92.9,93.23,15445.0
2020-01-29 12:00:00,93.13,93.55,93.1,93.55,8780.0,93.13,93.55,93.1,93.55,8780.0
2020-01-29 12:30:00,93.57,96.58,93.53,96.57,122626.0,93.57,96.58,93.53,96.57,122626.0
2020-01-29 13:00:00,96.69,97.16,95.12,95.74,118263.0,96.69,97.16,95.12,95.74,118263.0
2020-01-29 13:30:00,95.73,95.92,94.97,95.33,12856.0,95.73,95.92,94.97,95.33,12856.0
2020-01-29 14:00:00,95.33,95.63,95.05,95.44,11427.0,95.33,95.63,95.05,95.44,11427.0
2020-01-29 14:30:00,95.39,95.94,95.39,95.67,30000.0,95.39,95.94,95.39,95.67,30000.0
2020-01-29 15:00:00,95.67,96.62,95.66,96.6,41272.0,95.67,96.62,95.66,96.6,41272.0
2020-01-29 15:30:00,96.62,97.43,96.07,96.31,123030.0,96.62,97.43,96.07,96.31,123030.0
2020-01-30 09:30:00,95.47,100.09,94.82,96.0,77643.0,95.47,100.09,94.82,96.0,77643.0
2020-01-30 10:00:00,96.1,96.53,95.74,95.75,44580.0,96.1,96.53,95.74,95.75,44580.0
2020-01-30 10:30:00,95.47,96.31,95.39,96.0,16769.0,95.47,96.31,95.39,96.0,16769.0
2020-01-30 11:00:00,96.01,97.07,95.98,96.88,29628.0,96.01,97.07,95.98,96.88,29628.0
2020-01-30 11:30:00,96.56,97.1,96.56,96.76,11298.0,96.56,97.1,96.56,96.76,11298.0
2020-01-30 12:00:00,96.63,96.63,96.08,96.11,6445.0,96.63,96.63,96.08,96.11,6445.0
2020-01-30 12:30:00,96.1,96.21,95.62,96.2,11725.0,96.1,96.21,95.62,96.2,11725.0
2020-01-30 13:00:00,96.21,96.35,95.94,96.13,10653.0,96.21,96.35,95.94,96.13,10653.0
2020-01-30 13:30:00,96.12,96.21,95.71,95.72,7813.0,96.12,96.21,95.71,95.72,7813.0
2020-01-30 14:00:00,95.75,95.96,95.52,95.9,9535.0,95.75,95.96,95.52,95.9,9535.0
2020-01-30 14:30:00,95.89,96.46,95.73,96.34,18328.0,95.89,96.46,95.73,96.34,18328.0
2020-01-30 15:00:00,96.31,96.6,96.0,96.36,22693.0,96.31,96.6,96.0,96.36,22693.0
2020-01-30 15:30:00,96.34,96.44,96.07,96.35,47212.0,96.34,96.44,96.07,96.35,47212.0
2020-01-31 09:30:00,99.04,99.48,98.24,99.4,34150.0,99.04,99.48,98.24,99.4,34150.0
2020-01-31 10:00:00,99.29,99.29,97.56,97.72,29837.0,99.29,99.29,97.56,97.72,29837.0
2020-01-31 10:30:00,97.72,98.47,97.67,98.34,9655.0,97.72,98.47,97.67,98.34,9655.0
2020-01-31 11:00:00,98.35,98.47,97.19,97.23,8781.0,98.35,98.47,97.19,97.23,8781.0
2020-01-31 11:30:00,97.27,97.87,97.25,97.76,10405.0,97.27,97.87,97.25,97.76,10405.0
2020-01-31 12:00:00,97.75,97.75,97.2,97.24,8045.0,97.75,97.75,97.2,97.24,8045.0
2020-01-31 12:30:00,97.18,97.58,97.02,97.56,11488.0,97.18,97.58,97.02,97.56,11488.0
2020-01-31 13:00:00,97.55,97.68,97.28,97.41,8311.0,97.55,97.68,97.28,97.41,8311.0
2020-01-31 13:30:00,97.38,97.65,97.19,97.62,15735.0,97.38,97.65,97.19,97.62,15735.0
2020-01-31 14:00:00,97.66,97.79,97.61,97.63,9423.0,97.66,97.79,97.61,97.63,9423.0
2020-01-31 14:30:00,97.63,97.87,97.43,97.63,14025.0,97.63,97.87,97.43,97.63,14025.0
2020-01-31 15:00:00,97.61,97.65,97.2,97.48,12653.0,97.61,97.65,97.2,97.48,12653.0
2020-01-31 15:30:00,97.45,97.89,97.38,97.62,49891.0,97.45,97.89,97.38,97.62,49891.0
2020-02-03 09:30:00,94.17,96.59,90.02,93.27,170021.0,94.17,96.59,90.02,93.27,170021.0
2020-02-03 10:00:00,93.15,93.35,91.64,92.69,109380.0,93.15,93.35,91.64,92.69,109380.0
2020-02-03 10:30:00,92.67,93.55,92.59,93.43,46937.0,92.67,93.55,92.59,93.43,46937.0
2020-02-03 11:00:00,93.48,94.31,93.31,94.25,25232.0,93.48,94.31,93.31,94.25,25232.0
2020-02-03 11:30:00,94.32,94.67,94.01,94.52,45576.0,94.32,94.67,94.01,94.52,45576.0
2020-02-03 12:00:00,94.44,95.24,94.39,94.95,14057.0,94.44,95.24,94.39,94.95,14057.0
2020-02-03 12:30:00,94.77,94.86,94.5,94.86,13336.0,94.77,94.86,94.5,94.86,13336.0
2020-02-03 13:00:00,94.88,95.03,94.82,94.97,10944.0,94.88,95.03,94.82,94.97,10944.0
2020-02-03 13:30:00,95.03,95.07,94.65,95.02,10493.0,95.03,95.07,94.65,95.02,10493.0
2020-02-03 14:00:00,95.04,95.46,95.04,95.38,16453.0,95.04,95.46,95.04,95.38,16453.0
2020-02-03 14:30:00,95.31,95.31,94.81,95.0,14594.0,95.31,95.31,94.81,95.0,14594.0
2020-02-03 15:00:00,94.99,95.43,94.99,95.28,18446.0,94.99,95.43,94.99,95.28,18446.0
2020-02-03 15:30:00,95.28,95.84,94.85,95.56,98397.0,95.28,95.84,94.85,95.56,98397.0
2020-02-04 09:30:00,95.25,96.57,95.25,96.5,23736.0,95.25,96.57,95.25,96.5,23736.0
2020-02-04 10:00:00,96.65,96.85,95.84,96.26,16133.0,96.65,96.85,95.84,96.26,16133.0
2020-02-04 10:30:00,96.44,96.5,96.22,96.35,7000.0,96.44,96.5,96.22,96.35,7000.0
2020-02-04 11:00:00,96.39,96.4,95.93,96.16,6349.0,96.39,96.4,95.93,96.16,6349.0
2020-02-04 11:30:00,96.2,96.43,96.15,96.19,3900.0,96.2,96.43,96.15,96.19,3900.0
2020-02-04 12:00:00,96.21,96.28,96.05,96.2,4900.0,96.21,96.28,96.05,96.2,4900.0
2020-02-04 12:30:00,96.14,96.23,95.94,96.15,7404.0,96.14,96.23,95.94,96.15,7404.0
2020-02-04 13:00:00,96.16,96.31,95.94,96.22,7910.0,96.16,96.31,95.94,96.22,7910.0
2020-02-04 13:30:00,96.17,96.42,96.17,96.2,6600.0,96.17,96.42,96.17,96.2,6600.0
2020-02-04 14:00:00,96.13,96.37,96.05,96.06,6300.0,96.13,96.37,96.05,96.06,6300.0
2020-02-04 14:30:00,95.92,96.48,95.86,96.47,16089.0,95.92,96.48,95.86,96.47,16089.0
2020-02-04 15:00:00,96.4,96.65,96.26,96.49,13895.0,96.4,96.65,96.26,96.49,13895.0
2020-02-04 15:30:00,96.46,96.71,96.32,96.69,49704.0,96.46,96.71,96.32,96.69,49704.0
2020-02-05 09:30:00,97.21,99.79,97.21,99.17,17637.0,97.21,99.79,97.21,99.17,17637.0
2020-02-05 10:00:00,99.11,99.92,98.94,99.38,14654.0,99.11,99.92,98.94,99.38,14654.0
2020-02-05 10:30:00,99.33,100.21,99.32,99.95,11029.0,99.33,100.21,99.32,99.95,11029.0
2020-02-05 11:00:00,99.88,101.05,99.88,100.87,36336.0,99.88,101.05,99.88,100.87,36336.0
2020-02-05 11:30:00,100.95,101.24,100.87,101.17,19382.0,100.95,101.24,100.87,101.17,19382.0
2020-02-05 12:00:00,101.24,101.24,100.97,101.17,14451.0,101.24,101.24,100.97,101.17,14451.0
2020-02-05 12:30:00,101.2,102.12,101.15,102.09,56090.0,101.2,102.12,101.15,102.09,56090.0
2020-02-05 13:00:00,102.05,102.96,102.05,102.93,15949.0,102.05,102.96,102.05,102.93,15949.0
2020-02-05 13:30:00,102.84,103.41,102.55,102.67,23154.0,102.84,103.41,102.55,102.67,23154.0
2020-02-05 14:00:00,102.66,102.79,102.22,102.58,35096.0,102.66,102.79,102.22,102.58,35096.0
2020-02-05 14:30:00,102.58,102.7,102.16,102.2,29557.0,102.58,102.7,102.16,102.2,29557.0
2020-02-05 15:00:00,102.24,102.24,101.64,101.65,28259.0,102.24,102.24,101.64,101.65,28259.0
2020-02-05 15:30:00,101.62,101.87,101.24,101.45,77417.0,101.62,101.87,101.24,101.45,77417.0
2020-02-06 09:30:00,102.08,102.51,100.54,101.34,17221.0,102.08,102.51,100.54,101.34,17221.0
2020-02-06 10:00:00,101.39,102.07,101.08,101.2,16707.0,101.39,102.07,101.08,101.2,16707.0
2020-02-06 10:30:00,101.25,102.32,101.21,101.48,16032.0,101.25,102.32,101.21,101.48,16032.0
2020-02-06 11:00:00,101.45,101.9,101.33,101.74,6278.0,101.45,101.9,101.33,101.74,6278.0
2020-02-06 11:30:00,101.84,102.03,101.38,101.51,7300.0,101.84,102.03,101.38,101.51,7300.0
2020-02-06 12:00:00,101.41,101.53,101.29,101.42,10134.0,101.41,101.53,101.29,101.42,10134.0
2020-02-06 12:30:00,101.39,101.39,101.16,101.32,4251.0,101.39,101.39,101.16,101.32,4251.0
2020-02-06 13:00:00,101.44,101.49,101.15,101.38,5596.0,101.44,101.49,101.15,101.38,5596.0
2020-02-06 13:30:00,101.32,101.47,101.22,101.34,6800.0,101.32,101.47,101.22,101.34,6800.0
2020-02-06 14:00:00,101.34,101.43,101.18,101.32,7400.0,101.34,101.43,101.18,101.32,7400.0
2020-02-06 14:30:00,101.42,101.57,101.29,101.45,7218.0,101.42,101.57,101.29,101.45,7218.0
2020-02-06 15:00:00,101.44,101.66,101.34,101.41,14732.0,101.44,101.66,101.34,101.41,14732.0
2020-02-06 15:30:00,101.49,101.56,101.24,101.34,49498.0,101.49,101.56,101.24,101.34,49498.0
2020-02-07 09:30:00,101.44,101.44,99.56,99.76,13531.0,101.44,101.44,99.56,99.76,13531.0
2020-02-07 10:00:00,99.91,100.87,99.72,100.87,10885.0,99.91,100.87,99.72,100.87,10885.0
2020-02-07 10:30:00,100.95,101.53,100.81,101.27,9738.0,100.95,101.53,100.81,101.27,9738.0
2020-02-07 11:00:00,101.15,101.22,100.88,101.05,10300.0,101.15,101.22,100.88,101.05,10300.0
2020-02-07 11:30:00,101.0,101.15,100.86,101.15,6680.0,101.0,101.15,100.86,101.15,6680.0
2020-02-07 12:00:00,101.12,101.34,101.0,101.32,9587.0,101.12,101.34,101.0,101.32,9587.0
2020-02-07 12:30:00,101.36,101.45,101.19,101.24,5558.0,101.36,101.45,101.19,101.24,5558.0
2020-02-07 13:00:00,101.29,101.44,101.23,101.43,5101.0,101.29,101.44,101.23,101.43,5101.0
2020-02-07 13:30:00,101.46,101.57,101.19,101.19,6400.0,101.46,101.57,101.19,101.19,6400.0
2020-02-07 14:00:00,100.99,101.05,100.74,100.87,7623.0,100.99,101.05,100.74,100.87,7623.0
2020-02-07 14:30:00,100.93,101.11,100.89,101.01,7300.0,100.93,101.11,100.89,101.01,7300.0
2020-02-07 15:00:00,100.97,101.06,100.68,100.83,9819.0,100.97,101.06,100.68,100.83,9819.0
2020-02-07 15:30:00,100.81,101.02,100.45,100.55,23205.0,100.81,101.02,100.45,100.55,23205.0
2020-02-10 09:30:00,100.84,100.84,98.51,99.78,9046.0,100.84,100.84,98.51,99.78,9046.0
2020-02-10 10:00:00,99.75,100.03,99.08,99.08,11781.0,99.75,100.03,99.08,99.08,11781.0
2020-02-10 10:30:00,99.15,99.64,99.09,99.38,10000.0,99.15,99.64,99.09,99.38,10000.0
2020-02-10 11:00:00,99.38,99.5,98.85,99.42,22162.0,99.38,99.5,98.85,99.42,22162.0
2020-02-10 11:30:00,99.42,99.7,99.07,99.44,8000.0,99.42,99.7,99.07,99.44,8000.0
2020-02-10 12:00:00,99.44,99.69,99.11,99.6,10638.0,99.44,99.69,99.11,99.6,10638.0
2020-02-10 12:30:00,99.59,99.8,99.29,99.29,15110.0,99.59,99.8,99.29,99.29,15110.0
2020-02-10 13:00:00,99.32,99.59,99.11,99.43,8927.0,99.32,99.59,99.11,99.43,8927.0
2020-02-10 13:30:00,99.45,99.6,99.27,99.45,7600.0,99.45,99.6,99.27,99.45,7600.0
2020-02-10 14:00:00,99.48,99.51,99.3,99.51,6500.0,99.48,99.51,99.3,99.51,6500.0
2020-02-10 14:30:00,99.67,99.81,99.53,99.69,14736.0,99.67,99.81,99.53,99.69,14736.0
2020-02-10 15:00:00,99.69,99.94,99.68,99.8,14300.0,99.69,99.94,99.68,99.8,14300.0
2020-02-10 15:30:00,99.87,100.1,99.54,100.01,44507.0,99.87,100.1,99.54,100.01,44507.0
2020-02-11 09:30:00,100.21,100.41,99.06,100.41,5869.0,100.21,100.41,99.06,100.41,5869.0
2020-02-11 10:00:00,100.32,100.73,99.92,100.19,8147.0,100.32,100.73,99.92,100.19,8147.0
2020-02-11 10:30:00,100.3,100.6,100.0,100.18,46745.0,100.3,100.6,100.0,100.18,46745.0
2020-02-11 11:00:00,100.15,100.36,100.05,100.36,15191.0,100.15,100.36,100.05,100.36,15191.0
2020-02-11 11:30:00,100.39,100.52,100.18,100.29,17979.0,100.39,100.52,100.18,100.29,17979.0
2020-02-11 12:00:00,100.29,100.53,100.26,100.38,5004.0,100.29,100.53,100.26,100.38,5004.0
2020-02-11 12:30:00,100.38,100.38,99.86,100.03,9453.0,100.38,100.38,99.86,100.03,9453.0
2020-02-11 13:00:00,100.03,100.28,99.98,100.17,5400.0,100.03,100.28,99.98,100.17,5400.0
2020-02-11 13:30:00,100.17,100.25,99.92,100.02,7696.0,100.17,100.25,99.92,100.02,7696.0
2020-02-11 14:00:00,100.15,100.36,100.11,100.31,4189.0,100.15,100.36,100.11,100.31,4189.0
2020-02-11 14:30:00,100.3,101.15,100.3,101.04,29172.0,100.3,101.15,100.3,101.04,29172.0
2020-02-11 15:00:00,101.12,101.65,100.88,101.56,18827.0,101.12,101.65,100.88,101.56,18827.0
2020-02-11 15:30:00,101.54,101.6,101.0,101.15,42726.0,101.54,101.6,101.0,101.15,42726.0
2020-02-12 09:30:00,101.89,103.67,101.7,103.23,53663.0,101.89,103.67,101.7,103.23,53663.0
2020-02-12 10:00:00,103.19,103.99,103.01,103.88,36460.0,103.19,103.99,103.01,103.88,36460.0
2020-02-12 10:30:00,103.83,104.05,103.54,103.75,33030.0,103.83,104.05,103.54,103.75,33030.0
2020-02-12 11:00:00,103.7,104.23,103.69,104.1,36451.0,103.7,104.23,103.69,104.1,36451.0
2020-02-12 11:30:00,104.08,104.16,103.26,103.81,15632.0,104.08,104.16,103.26,103.81,15632.0
2020-02-12 12:00:00,103.77,104.78,103.72,104.75,32509.0,103.77,104.78,103.72,104.75,32509.0
2020-02-12 12:30:00,104.75,105.56,104.74,105.2,43405.0,104.75,105.56,104.74,105.2,43405.0
2020-02-12 13:00:00,105.2,105.31,104.85,104.9,17496.0,105.2,105.31,104.85,104.9,17496.0
2020-02-12 13:30:00,104.9,104.9,104.46,104.54,7200.0,104.9,104.9,104.46,104.54,7200.0
2020-02-12 14:00:00,104.57,105.21,104.55,104.94,76495.0,104.57,105.21,104.55,104.94,76495.0
2020-02-12 14:30:00,105.0,105.46,104.99,105.45,14200.0,105.0,105.46,104.99,105.45,14200.0
2020-02-12 15:00:00,105.43,105.93,105.06,105.13,87564.0,105.43,105.93,105.06,105.13,87564.0
2020-02-12 15:30:00,105.15,105.45,104.17,104.37,207578.0,105.15,105.45,104.17,104.37,207578.0
2020-02-13 09:30:00,105.0,105.45,104.52,104.68,13057.0,105.0,105.45,104.52,104.68,13057.0
2020-02-13 10:00:00,104.64,105.37,104.33,105.19,7614.0,104.64,105.37,104.33,105.19,7614.0
2020-02-13 10:30:00,105.16,105.46,104.19,104.33,12852.0,105.16,105.46,104.19,104.33,12852.0
2020-02-13 11:00:00,104.32,104.32,103.8,104.07,7833.0,104.32,104.32,103.8,104.07,7833.0
2020-02-13 11:30:00,104.07,104.16,103.74,103.81,7400.0,104.07,104.16,103.74,103.81,7400.0
2020-02-13 12:00:00,103.85,104.3,103.65,104.29,56938.0,103.85,104.3,103.65,104.29,56938.0
2020-02-13 12:30:00,104.29,104.93,104.28,104.55,4500.0,104.29,104.93,104.28,104.55,4500.0
2020-02-13 13:00:00,104.5,104.8,104.48,104.56,3490.0,104.5,104.8,104.48,104.56,3490.0
2020-02-13 13:30:00,104.57,104.8,104.51,104.69,6131.0,104.57,104.8,104.51,104.69,6131.0
2020-02-13 14:00:00,104.73,104.73,104.35,104.43,5601.0,104.73,104.73,104.35,104.43,5601.0
2020-02-13 14:30:00,104.41,104.48,104.2,104.46,3302.0,104.41,104.48,104.2,104.46,3302.0
2020-02-13 15:00:00,104.42,104.79,104.2,104.45,8426.0,104.42,104.79,104.2,104.45,8426.0
2020-02-13 15:30:00,104.43,104.47,103.87,104.0,57573.0,104.43,104.47,103.87,104.0,57573.0
2020-02-14 09:30:00,104.26,104.26,103.23,104.07,10368.0,104.26,104.26,103.23,104.07,10368.0
2020-02-14 10:00:00,104.16,104.26,103.61,103.76,9715.0,104.16,104.26,103.61,103.76,9715.0
2020-02-14 10:30:00,103.77,104.25,103.75,104.04,9410.0,103.77,104.25,103.75,104.04,9410.0
2020-02-14 11:00:00,104.06,104.92,104.0,104.81,12078.0,104.06,104.92,104.0,104.81,12078.0
2020-02-14 11:30:00,104.9,105.3,104.9,105.23,15894.0,104.9,105.3,104.9,105.23,15894.0
2020-02-14 12:00:00,105.15,105.2,104.51,104.61,6471.0,105.15,105.2,104.51,104.61,6471.0
2020-02-14 12:30:00,104.56,104.6,104.15,104.29,4170.0,104.56,104.6,104.15,104.29,4170.0
2020-02-14 13:00:00,104.33,104.35,103.8,104.04,5778.0,104.33,104.35,103.8,104.04,5778.0
2020-02-14 13:30:00,104.0,104.08,103.9,103.9,6306.0,104.0,104.08,103.9,103.9,6306.0
2020-02-14 14:00:00,103.9,104.01,103.64,103.91,6408.0,103.9,104.01,103.64,103.91,6408.0
2020-02-14 14:30:00,103.89,104.06,103.79,103.99,5078.0,103.89,104.06,103.79,103.99,5078.0
2020-02-14 15:00:00,104.01,104.24,103.97,104.24,7900.0,104.01,104.24,103.97,104.24,7900.0
2020-02-14 15:30:00,104.27,104.36,103.77,104.21,36163.0,104.27,104.36,103.77,104.21,36163.0
2020-02-18 09:30:00,104.03,104.78,103.13,104.2,16843.0,104.03,104.78,103.13,104.2,16843.0
2020-02-18 10:00:00,104.31,104.61,104.08,104.34,7442.0,104.31,104.61,104.08,104.34,7442.0
2020-02-18 10:30:00,104.18,104.18,103.52,103.78,7400.0,104.18,104.18,103.52,103.78,7400.0
2020-02-18 11:00:00,103.84,104.27,103.58,104.14,7217.0,103.84,104.27,103.58,104.14,7217.0
2020-02-18 11:30:00,104.31,104.32,103.99,104.25,3785.0,104.31,104.32,103.99,104.25,3785.0
2020-02-18 12:00:00,104.27,104.8,104.24,104.8,9164.0,104.27,104.8,104.24,104.8,9164.0
2020-02-18 12:30:00,104.88,105.5,104.88,105.41,11853.0,104.88,105.5,104.88,105.41,11853.0
2020-02-18 13:00:00,105.37,105.54,105.19,105.19,4400.0,105.37,105.54,105.19,105.19,4400.0
2020-02-18 13:30:00,105.15,105.21,104.87,105.0,6730.0,105.15,105.21,104.87,105.0,6730.0
2020-02-18 14:00:00,105.0,105.27,104.85,105.21,8488.0,105.0,105.27,104.85,105.21,8488.0
2020-02-18 14:30:00,105.11,105.24,104.99,105.11,6487.0,105.11,105.24,104.99,105.11,6487.0
2020-02-18 15:00:00,105.08,105.51,105.03,105.51,9145.0,105.08,105.51,105.03,105.51,9145.0
2020-02-18 15:30:00,105.44,106.11,105.31,106.1,41965.0,105.44,106.11,105.31,106.1,41965.0
2020-02-19 09:30:00,106.41,107.03,106.24,107.03,26455.0,106.41,107.03,106.24,107.03,26455.0
2020-02-19 10:00:00,106.94,107.09,106.39,106.67,28263.0,106.94,107.09,106.39,106.67,28263.0
2020-02-19 10:30:00,106.68,107.08,106.6,107.0,12411.0,106.68,107.08,106.6,107.0,12411.0
2020-02-19 11:00:00,107.0,107.12,106.67,106.92,11100.0,107.0,107.12,106.67,106.92,11100.0
2020-02-19 11:30:00,106.95,106.98,106.78,106.84,7919.0,106.95,106.98,106.78,106.84,7919.0
2020-02-19 12:00:00,106.81,106.98,106.64,106.73,11150.0,106.81,106.98,106.64,106.73,11150.0
2020-02-19 12:30:00,106.75,107.03,106.75,107.03,7720.0,106.75,107.03,106.75,107.03,7720.0
2020-02-19 13:00:00,107.05,107.28,106.95,107.28,8010.0,107.05,107.28,106.95,107.28,8010.0
2020-02-19 13:30:00,107.28,107.73,107.28,107.66,21494.0,107.28,107.73,107.28,107.66,21494.0
2020-02-19 14:00:00,107.65,107.79,107.19,107.72,26799.0,107.65,107.79,107.19,107.72,26799.0
2020-02-19 14:30:00,107.73,107.83,107.55,107.55,17754.0,107.73,107.83,107.55,107.55,17754.0
2020-02-19 15:00:00,107.55,107.7,106.93,106.96,16575.0,107.55,107.7,106.93,106.96,16575.0
2020-02-19 15:30:00,106.93,107.21,106.84,106.91,56806.0,106.93,107.21,106.84,106.91,56806.0
2020-02-20 09:30:00,106.94,107.4,106.5,106.99,17660.0,106.94,107.4,106.5,106.99,17660.0
2020-02-20 10:00:00,106.84,107.23,106.71,106.85,7437.0,106.84,107.23,106.71,106.85,7437.0
2020-02-20 10:30:00,106.92,107.02,106.84,106.92,6400.0,106.92,107.02,106.84,106.92,6400.0
2020-02-20 11:00:00,106.9,107.05,106.59,106.63,36643.0,106.9,107.05,106.59,106.63,36643.0
2020-02-20 11:30:00,106.64,106.74,105.74,106.52,34356.0,106.64,106.74,105.74,106.52,34356.0
2020-02-20 12:00:00,106.48,106.79,106.44,106.61,7204.0,106.48,106.79,106.44,106.61,7204.0
2020-02-20 12:30:00,106.64,107.04,106.59,107.04,5803.0,106.64,107.04,106.59,107.04,5803.0
2020-02-20 13:00:00,107.02,107.6,106.86,107.55,9486.0,107.02,107.6,106.86,107.55,9486.0
2020-02-20 13:30:00,107.55,107.95,107.42,107.95,13200.0,107.55,107.95,107.42,107.95,13200.0
2020-02-20 14:00:00,107.97,108.12,107.52,107.52,22510.0,107.97,108.12,107.52,107.52,22510.0
2020-02-20 14:30:00,107.54,107.81,107.13,107.14,13323.0,107.54,107.81,107.13,107.14,13323.0
2020-02-20 15:00:00,107.15,107.15,106.87,106.94,19862.0,107.15,107.15,106.87,106.94,19862.0
2020-02-20 15:30:00,106.94,107.74,106.93,107.42,55930.0,106.94,107.74,106.93,107.42,55930.0
2020-02-21 09:30:00,107.29,107.56,106.84,106.98,16416.0,107.29,107.56,106.84,106.98,16416.0
2020-02-21 10:00:00,106.9,107.34,106.71,106.99,17132.0,106.9,107.34,106.71,106.99,17132.0
2020-02-21 10:30:00,106.99,107.33,106.79,107.2,28759.0,106.99,107.33,106.79,107.2,28759.0
2020-02-21 11:00:00,107.17,108.2,107.16,107.45,26680.0,107.17,108.2,107.16,107.45,26680.0
2020-02-21 11:30:00,107.42,108.42,107.3,108.18,14783.0,107.42,108.42,107.3,108.18,14783.0
2020-02-21 12:00:00,108.17,108.44,107.95,107.98,9662.0,108.17,108.44,107.95,107.98,9662.0
2020-02-21 12:30:00,108.01,108.11,107.85,107.86,10045.0,108.01,108.11,107.85,107.86,10045.0
2020-02-21 13:00:00,107.8,108.3,107.8,108.07,10447.0,107.8,108.3,107.8,108.07,10447.0
2020-02-21 13:30:00,108.08,108.15,108.01,108.08,13596.0,108.08,108.15,108.01,108.08,13596.0
2020-02-21 14:00:00,108.07,108.15,107.85,107.98,43318.0,108.07,108.15,107.85,107.98,43318.0
2020-02-21 14:30:00,107.96,108.03,107.76,107.79,14654.0,107.96,108.03,107.76,107.79,14654.0
2020-02-21 15:00:00,107.76,107.79,107.53,107.57,24653.0,107.76,107.79,107.53,107.57,24653.0
2020-02-21 15:30:00,107.49,107.57,106.87,107.0,139751.0,107.49,107.57,106.87,107.0,139751.0
2020-02-24 09:30:00,112.01,116.98,111.07,113.55,204783.0,112.01,116.98,111.07,113.55,204783.0
2020-02-24 10:00:00,113.72,115.97,113.72,114.77,44816.0,113.72,115.97,113.72,114.77,44816.0
2020-02-24 10:30:00,114.73,115.7,114.63,114.97,72145.0,114.73,115.7,114.63,114.97,72145.0
2020-02-24 11:00:00,114.98,115.79,114.73,114.92,40467.0,114.98,115.79,114.73,114.92,40467.0
2020-02-24 11:30:00,114.83,115.14,114.3,114.39,33265.0,114.83,115.14,114.3,114.39,33265.0
2020-02-24 12:00:00,114.45,114.45,113.54,114.0,35735.0,114.45,114.45,113.54,114.0,35735.0
2020-02-24 12:30:00,113.99,114.41,113.83,113.9,36532.0,113.99,114.41,113.83,113.9,36532.0
2020-02-24 13:00:00,113.94,114.57,113.77,114.51,31201.0,113.94,114.57,113.77,114.51,31201.0
2020-02-24 13:30:00,114.53,114.75,114.2,114.66,19170.0,114.53,114.75,114.2,114.66,19170.0
2020-02-24 14:00:00,114.82,115.8,114.71,115.62,33419.0,114.82,115.8,114.71,115.62,33419.0
2020-02-24 14:30:00,115.6,116.28,115.57,116.15,25056.0,115.6,116.28,115.57,116.15,25056.0
2020-02-24 15:00:00,116.08,116.9,116.04,116.22,33356.0,116.08,116.9,116.04,116.22,33356.0
2020-02-24 15:30:00,116.21,116.24,115.07,115.35,101422.0,116.21,116.24,115.07,115.35,101422.0
2020-02-25 09:30:00,116.42,116.64,115.0,115.24,29532.0,116.42,116.64,115.0,115.24,29532.0
2020-02-25 10:00:00,115.34,115.37,113.76,114.12,26084.0,115.34,115.37,113.76,114.12,26084.0
2020-02-25 10:30:00,113.84,114.56,113.53,113.89,37527.0,113.84,114.56,113.53,113.89,37527.0
2020-02-25 11:00:00,113.92,114.2,113.07,113.49,29456.0,113.92,114.2,113.07,113.49,29456.0
2020-02-25 11:30:00,113.48,113.73,112.97,113.28,17292.0,113.48,113.73,112.97,113.28,17292.0
2020-02-25 12:00:00,113.45,113.66,112.71,112.87,10953.0,113.45,113.66,112.71,112.87,10953.0
2020-02-25 12:30:00,112.83,113.27,112.25,112.56,22356.0,112.83,113.27,112.25,112.56,22356.0
2020-02-25 13:00:00,112.54,113.06,112.35,112.45,29428.0,112.54,113.06,112.35,112.45,29428.0
2020-02-25 13:30:00,112.38,112.38,111.52,112.33,24754.0,112.38,112.38,111.52,112.33,24754.0
2020-02-25 14:00:00,112.4,112.41,110.06,110.93,62521.0,112.4,112.41,110.06,110.93,62521.0
2020-02-25 14:30:00,110.9,112.52,110.77,112.52,22987.0,110.9,112.52,110.77,112.52,22987.0
2020-02-25 15:00:00,112.52,114.06,112.5,113.23,69183.0,112.52,114.06,112.5,113.23,69183.0
2020-02-25 15:30:00,113.22,114.16,112.86,112.86,74255.0,113.22,114.16,112.86,112.86,74255.0
2020-02-26 09:30:00,104.44,107.99,104.0,104.91,300734.0,104.44,107.99,104.0,104.91,300734.0
2020-02-26 10:00:00,104.86,107.56,104.56,106.63,183034.0,104.86,107.56,104.56,106.63,183034.0
2020-02-26 10:30:00,106.81,108.73,105.73,107.82,59653.0,106.81,108.73,105.73,107.82,59653.0
2020-02-26 11:00:00,107.94,109.31,107.68,108.91,49650.0,107.94,109.31,107.68,108.91,49650.0
2020-02-26 11:30:00,108.83,109.2,108.24,108.5,31526.0,108.83,109.2,108.24,108.5,31526.0
2020-02-26 12:00:00,108.59,108.78,105.89,106.82,52711.0,108.59,108.78,105.89,106.82,52711.0
2020-02-26 12:30:00,106.83,107.85,106.82,107.72,18299.0,106.83,107.85,106.82,107.72,18299.0
2020-02-26 13:00:00,107.77,108.12,107.13,107.87,34435.0,107.77,108.12,107.13,107.87,34435.0
2020-02-26 13:30:00,107.87,107.87,106.93,107.52,42778.0,107.87,107.87,106.93,107.52,42778.0
2020-02-26 14:00:00,107.5,108.48,107.31,108.1,45078.0,107.5,108.48,107.31,108.1,45078.0
2020-02-26 14:30:00,108.13,108.13,106.99,107.02,44684.0,108.13,108.13,106.99,107.02,44684.0
2020-02-26 15:00:00,106.99,107.13,105.85,106.96,62904.0,106.99,107.13,105.85,106.96,62904.0
2020-02-26 15:30:00,106.92,107.01,105.21,105.81,162070.0,106.92,107.01,105.21,105.81,162070.0
2020-02-27 09:30:00,104.79,104.79,100.97,102.4,50792.0,104.79,104.79,100.97,102.4,50792.0
2020-02-27 10:00:00,102.48,103.55,102.09,102.99,68120.0,102.48,103.55,102.09,102.99,68120.0
2020-02-27 10:30:00,102.99,103.22,101.59,103.17,70127.0,102.99,103.22,101.59,103.17,70127.0
2020-02-27 11:00:00,103.21,104.61,103.21,103.85,50851.0,103.21,104.61,103.21,103.85,50851.0
2020-02-27 11:30:00,103.81,104.1,103.07,103.85,29207.0,103.81,104.1,103.07,103.85,29207.0
2020-02-27 12:00:00,103.77,105.22,103.6,104.94,33883.0,103.77,105.22,103.6,104.94,33883.0
2020-02-27 12:30:00,104.95,105.27,104.67,104.72,23296.0,104.95,105.27,104.67,104.72,23296.0
2020-02-27 13:00:00,104.65,105.21,104.14,104.19,14031.0,104.65,105.21,104.14,104.19,14031.0
2020-02-27 13:30:00,104.0,104.02,102.67,102.83,23304.0,104.0,104.02,102.67,102.83,23304.0
2020-02-27 14:00:00,102.83,103.44,102.13,103.34,31469.0,102.83,103.44,102.13,103.34,31469.0
2020-02-27 14:30:00,103.25,103.35,102.17,102.23,25051.0,103.25,103.35,102.17,102.23,25051.0
2020-02-27 15:00:00,102.2,104.96,102.11,102.56,44807.0,102.2,104.96,102.11,102.56,44807.0
2020-02-27 15:30:00,102.67,102.7,100.72,100.74,118597.0,102.67,102.7,100.72,100.74,118597.0
2020-02-28 09:30:00,98.04,101.46,97.77,98.22,45446.0,98.04,101.46,97.77,98.22,45446.0
2020-02-28 10:00:00,98.61,100.24,97.28,98.55,40217.0,98.61,100.24,97.28,98.55,40217.0
2020-02-28 10:30:00,98.66,100.71,98.26,100.2,50169.0,98.66,100.71,98.26,100.2,50169.0
2020-02-28 11:00:00,100.0,100.54,99.34,100.54,24498.0,100.0,100.54,99.34,100.54,24498.0
2020-02-28 11:30:00,100.46,103.02,100.45,102.22,47778.0,100.46,103.02,100.45,102.22,47778.0
2020-02-28 12:00:00,102.33,102.38,101.22,102.38,29963.0,102.33,102.38,101.22,102.38,29963.0
2020-02-28 12:30:00,102.57,102.88,101.65,102.56,24647.0,102.57,102.88,101.65,102.56,24647.0
2020-02-28 13:00:00,102.63,102.73,100.77,101.5,48254.0,102.63,102.73,100.77,101.5,48254.0
2020-02-28 13:30:00,101.51,101.66,100.45,101.31,22674.0,101.51,101.66,100.45,101.31,22674.0
2020-02-28 14:00:00,101.34,101.5,100.5,101.03,19772.0,101.34,101.5,100.5,101.03,19772.0
2020-02-28 14:30:00,100.99,102.15,100.96,101.94,25137.0,100.99,102.15,100.96,101.94,25137.0
2020-02-28 15:00:00,101.94,102.82,101.16,101.18,39728.0,101.94,102.82,101.16,101.18,39728.0
2020-02-28 15:30:00,101.09,103.22,100.98,102.98,120887.0,101.09,103.22,100.98,102.98,120887.0
2020-03-02 09:30:00,103.15,103.32,99.85,100.55,26965.0,103.15,103.32,99.85,100.55,26965.0
2020-03-02 10:00:00,100.53,100.69,99.5,100.18,18712.0,100.53,100.69,99.5,100.18,18712.0
2020-03-02 10:30:00,100.34,101.62,99.82,101.15,22362.0,100.34,101.62,99.82,101.15,22362.0
2020-03-02 11:00:00,101.05,102.07,101.0,101.76,19590.0,101.05,102.07,101.0,101.76,19590.0
2020-03-02 11:30:00,101.66,102.47,101.5,102.13,14955.0,101.66,102.47,101.5,102.13,14955.0
2020-03-02 12:00:00,102.11,102.32,101.52,101.52,9225.0,102.11,102.32,101.52,101.52,9225.0
2020-03-02 12:30:00,101.67,102.49,101.61,102.35,9905.0,101.67,102.49,101.61,102.35,9905.0
2020-03-02 13:00:00,102.26,102.29,101.58,101.68,8490.0,102.26,102.29,101.58,101.68,8490.0
2020-03-02 13:30:00,101.71,102.59,101.61,102.13,9309.0,101.71,102.59,101.61,102.13,9309.0
2020-03-02 14:00:00,102.16,102.71,102.08,102.27,12718.0,102.16,102.71,102.08,102.27,12718.0
2020-03-02 14:30:00,102.2,102.28,101.28,101.44,12295.0,102.2,102.28,101.28,101.44,12295.0
2020-03-02 15:00:00,101.42,102.78,101.33,102.65,20551.0,101.42,102.78,101.33,102.65,20551.0
2020-03-02 15:30:00,102.71,104.13,102.68,103.94,88103.0,102.71,104.13,102.68,103.94,88103.0
2020-03-03 09:30:00,103.43,104.32,103.06,103.31,9657.0,103.43,104.32,103.06,103.31,9657.0
2020-03-03 10:00:00,103.75,105.33,102.53,103.54,19307.0,103.75,105.33,102.53,103.54,19307.0
2020-03-03 10:30:00,103.48,104.85,103.39,103.97,23919.0,103.48,104.85,103.39,103.97,23919.0
2020-03-03 11:00:00,104.09,104.29,101.32,101.32,24723.0,104.09,104.29,101.32,101.32,24723.0
2020-03-03 11:30:00,101.48,102.59,101.48,102.5,12809.0,101.48,102.59,101.48,102.5,12809.0
2020-03-03 12:00:00,102.49,102.97,101.93,102.01,9719.0,102.49,102.97,101.93,102.01,9719.0
2020-03-03 12:30:00,101.88,102.61,101.69,102.08,4284.0,101.88,102.61,101.69,102.08,4284.0
2020-03-03 13:00:00,101.86,102.28,101.45,101.77,14088.0,101.86,102.28,101.45,101.77,14088.0
2020-03-03 13:30:00,101.64,102.28,101.15,101.35,9341.0,101.64,102.28,101.15,101.35,9341.0
2020-03-03 14:00:00,101.34,101.34,99.41,100.45,17550.0,101.34,101.34,99.41,100.45,17550.0
2020-03-03 14:30:00,100.29,101.49,99.97,101.3,8414.0,100.29,101.49,99.97,101.3,8414.0
2020-03-03 15:00:00,101.23,102.19,100.98,101.9,15564.0,101.23,102.19,100.98,101.9,15564.0
2020-03-03 15:30:00,102.06,102.09,99.99,100.01,55131.0,102.06,102.09,99.99,100.01,55131.0
2020-03-04 09:30:00,102.5,102.87,99.75,100.38,27379.0,102.5,102.87,99.75,100.38,27379.0
2020-03-04 10:00:00,100.31,100.67,99.53,100.65,45334.0,100.31,100.67,99.53,100.65,45334.0
2020-03-04 10:30:00,100.51,100.9,99.75,99.75,17793.0,100.51,100.9,99.75,99.75,17793.0
2020-03-04 11:00:00,99.88,100.26,99.71,100.26,13061.0,99.88,100.26,99.71,100.26,13061.0
2020-03-04 11:30:00,100.59,101.0,100.45,100.5,13339.0,100.59,101.0,100.45,100.5,13339.0
2020-03-04 12:00:00,100.5,100.74,100.37,100.52,30287.0,100.5,100.74,100.37,100.52,30287.0
2020-03-04 12:30:00,100.7,101.49,100.69,101.42,7239.0,100.7,101.49,100.69,101.42,7239.0
2020-03-04 13:00:00,101.47,102.31,101.4,101.94,7138.0,101.47,102.31,101.4,101.94,7138.0
2020-03-04 13:30:00,102.17,102.46,101.86,101.92,16975.0,102.17,102.46,101.86,101.92,16975.0
2020-03-04 14:00:00,101.98,102.85,101.74,102.76,7651.0,101.98,102.85,101.74,102.76,7651.0
2020-03-04 14:30:00,102.62,102.8,102.16,102.16,14573.0,102.62,102.8,102.16,102.16,14573.0
2020-03-04 15:00:00,102.14,103.04,102.04,102.94,10306.0,102.14,103.04,102.04,102.94,10306.0
2020-03-04 15:30:00,103.05,103.38,102.47,103.26,71148.0,103.05,103.38,102.47,103.26,71148.0
2020-03-05 09:30:00,100.9,102.43,100.53,101.0,10507.0,100.9,102.43,100.53,101.0,10507.0
2020-03-05 10:00:00,101.25,102.19,101.02,101.73,5700.0,101.25,102.19,101.02,101.73,5700.0
2020-03-05 10:30:00,101.66,102.15,101.38,101.93,6602.0,101.66,102.15,101.38,101.93,6602.0
2020-03-05 11:00:00,101.73,103.79,101.73,103.77,11803.0,101.73,103.79,101.73,103.77,11803.0
2020-03-05 11:30:00,103.67,103.91,102.55,102.75,10862.0,103.67,103.91,102.55,102.75,10862.0
2020-03-05 12:00:00,103.0,103.0,102.08,102.2,6876.0,103.0,103.0,102.08,102.2,6876.0
2020-03-05 12:30:00,102.24,102.4,101.23,101.43,7115.0,102.24,102.4,101.23,101.43,7115.0
2020-03-05 13:00:00,101.35,102.0,101.3,101.98,7424.0,101.35,102.0,101.3,101.98,7424.0
2020-03-05 13:30:00,101.81,102.13,101.23,101.44,8998.0,101.81,102.13,101.23,101.44,8998.0
2020-03-05 14:00:00,101.35,101.52,100.76,100.98,7273.0,101.35,101.52,100.76,100.98,7273.0
2020-03-05 14:30:00,101.03,101.77,101.03,101.55,12485.0,101.03,101.77,101.03,101.55,12485.0
2020-03-05 15:00:00,101.43,101.59,100.8,100.83,12311.0,101.43,101.59,100.8,100.83,12311.0
2020-03-05 15:30:00,100.78,101.29,100.78,101.22,35390.0,100.78,101.29,100.78,101.22,35390.0
2020-03-06 09:30:00,99.99,101.17,98.01,99.6,22284.0,99.99,101.17,98.01,99.6,22284.0
2020-03-06 10:00:00,99.73,99.73,98.76,99.43,13166.0,99.73,99.73,98.76,99.43,13166.0
2020-03-06 10:30:00,99.46,100.29,99.24,99.79,10851.0,99.46,100.29,99.24,99.79,10851.0
2020-03-06 11:00:00,99.8,100.01,98.33,98.34,5487.0,99.8,100.01,98.33,98.34,5487.0
2020-03-06 11:30:00,98.41,99.18,98.23,98.96,16885.0,98.41,99.18,98.23,98.96,16885.0
2020-03-06 12:00:00,98.96,99.08,98.33,98.79,7977.0,98.96,99.08,98.33,98.79,7977.0
2020-03-06 12:30:00,98.83,99.49,98.8,98.94,7976.0,98.83,99.49,98.8,98.94,7976.0
2020-03-06 13:00:00,98.88,99.04,98.48,98.48,10829.0,98.88,99.04,98.48,98.48,10829.0
2020-03-06 13:30:00,98.62,98.62,97.2,97.2,11536.0,98.62,98.62,97.2,97.2,11536.0
2020-03-06 14:00:00,97.11,97.53,96.9,97.25,8876.0,97.11,97.53,96.9,97.25,8876.0
2020-03-06 14:30:00,97.36,97.41,96.38,96.38,16619.0,97.36,97.41,96.38,96.38,16619.0
2020-03-06 15:00:00,96.15,96.99,96.11,96.43,11900.0,96.15,96.99,96.11,96.43,11900.0
2020-03-06 15:30:00,96.61,98.45,96.61,98.26,60511.0,96.61,98.45,96.61,98.26,60511.0
2020-03-09 09:30:00,93.67,94.97,91.16,92.9,36799.0,93.67,94.97,91.16,92.9,36799.0
2020-03-09 10:00:00,92.9,94.18,92.56,93.55,38545.0,92.9,94.18,92.56,93.55,38545.0
2020-03-09 10:30:00,93.26,93.47,92.02,92.02,23189.0,93.26,93.47,92.02,92.02,23189.0
2020-03-09 11:00:00,92.02,92.46,91.2,92.26,12205.0,92.02,92.46,91.2,92.26,12205.0
2020-03-09 11:30:00,92.4,93.32,92.17,93.22,9455.0,92.4,93.32,92.17,93.22,9455.0
2020-03-09 12:00:00,93.22,94.11,92.79,92.93,12894.0,93.22,94.11,92.79,92.93,12894.0
2020-03-09 12:30:00,92.96,92.96,92.1,92.56,14350.0,92.96,92.96,92.1,92.56,14350.0
2020-03-09 13:00:00,92.51,93.74,92.28,93.01,31429.0,92.51,93.74,92.28,93.01,31429.0
2020-03-09 13:30:00,92.9,93.0,91.53,91.93,27678.0,92.9,93.0,91.53,91.93,27678.0
2020-03-09 14:00:00,91.95,92.29,91.68,91.73,19666.0,91.95,92.29,91.68,91.73,19666.0
2020-03-09 14:30:00,91.53,92.55,91.02,92.29,23859.0,91.53,92.55,91.02,92.29,23859.0
2020-03-09 15:00:00,92.15,93.24,91.66,92.96,20679.0,92.15,93.24,91.66,92.96,20679.0
2020-03-09 15:30:00,92.91,92.94,90.88,91.5,144630.0,92.91,92.94,90.88,91.5,144630.0
2020-03-10 09:30:00,94.93,98.33,93.97,95.62,107651.0,94.93,98.33,93.97,95.62,107651.0
2020-03-10 10:00:00,95.6,97.24,95.45,96.64,52052.0,95.6,97.24,95.45,96.64,52052.0
2020-03-10 10:30:00,96.86,97.04,94.69,95.32,33909.0,96.86,97.04,94.69,95.32,33909.0
2020-03-10 11:00:00,95.23,96.43,93.12,93.12,33299.0,95.23,96.43,93.12,93.12,33299.0
2020-03-10 11:30:00,92.9,94.24,92.61,92.76,49716.0,92.9,94.24,92.61,92.76,49716.0
2020-03-10 12:00:00,92.98,94.95,92.83,93.77,33696.0,92.98,94.95,92.83,93.77,33696.0
2020-03-10 12:30:00,93.64,95.2,93.4,95.16,13115.0,93.64,95.2,93.4,95.16,13115.0
2020-03-10 13:00:00,94.81,95.61,93.83,95.55,25127.0,94.81,95.61,93.83,95.55,25127.0
2020-03-10 13:30:00,95.84,95.84,94.04,94.3,14984.0,95.84,95.84,94.04,94.3,14984.0
2020-03-10 14:00:00,94.22,95.27,93.85,94.35,29616.0,94.22,95.27,93.85,94.35,29616.0
2020-03-10 14:30:00,94.33,97.15,94.14,96.93,16807.0,94.33,97.15,94.14,96.93,16807.0
2020-03-10 15:00:00,96.97,98.0,96.7,98.0,20570.0,96.97,98.0,96.7,98.0,20570.0
2020-03-10 15:30:00,98.01,100.99,97.31,100.3,123664.0,98.01,100.99,97.31,100.3,123664.0
2020-03-11 09:30:00,98.38,99.44,97.15,97.43,17096.0,98.38,99.44,97.15,97.43,17096.0
2020-03-11 10:00:00,97.83,98.71,97.46,97.87,13894.0,97.83,98.71,97.46,97.87,13894.0
2020-03-11 10:30:00,97.63,98.35,97.02,97.5,18656.0,97.63,98.35,97.02,97.5,18656.0
2020-03-11 11:00:00,97.57,97.83,96.81,96.97,9346.0,97.57,97.83,96.81,96.97,9346.0
2020-03-11 11:30:00,97.01,98.2,96.91,97.75,8000.0,97.01,98.2,96.91,97.75,8000.0
2020-03-11 12:00:00,97.75,98.36,97.45,97.66,37008.0,97.75,98.36,97.45,97.66,37008.0
2020-03-11 12:30:00,97.47,97.47,96.64,96.73,14821.0,97.47,97.47,96.64,96.73,14821.0
2020-03-11 13:00:00,96.41,96.45,95.71,96.05,18600.0,96.41,96.45,95.71,96.05,18600.0
2020-03-11 13:30:00,96.05,96.56,95.54,95.54,15310.0,96.05,96.56,95.54,95.54,15310.0
2020-03-11 14:00:00,95.39,95.39,93.98,93.98,21742.0,95.39,95.39,93.98,93.98,21742.0
2020-03-11 14:30:00,94.04,94.25,92.69,92.93,16897.0,94.04,94.25,92.69,92.93,16897.0
2020-03-11 15:00:00,92.97,93.29,92.12,92.62,33907.0,92.97,93.29,92.12,92.62,33907.0
2020-03-11 15:30:00,92.53,95.14,92.51,93.95,124244.0,92.53,95.14,92.51,93.95,124244.0
2020-03-12 09:30:00,88.19,89.44,85.34,86.3,33478.0,88.19,89.44,85.34,86.3,33478.0
2020-03-12 10:00:00,86.88,88.45,85.74,87.52,44250.0,86.88,88.45,85.74,87.52,44250.0
2020-03-12 10:30:00,87.42,89.24,86.98,86.99,42606.0,87.42,89.24,86.98,86.99,42606.0
2020-03-12 11:00:00,87.04,87.04,85.43,85.51,65118.0,87.04,87.04,85.43,85.51,65118.0
2020-03-12 11:30:00,85.51,86.78,84.89,86.69,43260.0,85.51,86.78,84.89,86.69,43260.0
2020-03-12 12:00:00,86.67,87.58,86.09,87.28,40482.0,86.67,87.58,86.09,87.28,40482.0
2020-03-12 12:30:00,87.15,90.6,86.65,90.54,21327.0,87.15,90.6,86.65,90.54,21327.0
2020-03-12 13:00:00,90.09,91.64,87.77,88.58,38132.0,90.09,91.64,87.77,88.58,38132.0
2020-03-12 13:30:00,88.47,88.54,86.53,87.55,20452.0,88.47,88.54,86.53,87.55,20452.0
2020-03-12 14:00:00,87.84,88.23,86.64,86.65,14431.0,87.84,88.23,86.64,86.65,14431.0
2020-03-12 14:30:00,86.77,87.11,85.87,86.97,22314.0,86.77,87.11,85.87,86.97,22314.0
2020-03-12 15:00:00,87.01,87.85,86.71,86.86,19440.0,87.01,87.85,86.71,86.86,19440.0
2020-03-12 15:30:00,86.76,88.82,85.53,86.11,114534.0,86.76,88.82,85.53,86.11,114534.0
2020-03-13 09:30:00,90.21,90.22,86.83,87.37,62354.0,90.21,90.22,86.83,87.37,62354.0
2020-03-13 10:00:00,87.1,89.24,86.95,89.09,40979.0,87.1,89.24,86.95,89.09,40979.0
2020-03-13 10:30:00,88.74,89.62,88.2,88.21,26150.0,88.74,89.62,88.2,88.21,26150.0
2020-03-13 11:00:00,88.35,89.48,87.13,87.13,25002.0,88.35,89.48,87.13,87.13,25002.0
2020-03-13 11:30:00,87.18,87.41,83.59,85.23,47755.0,87.18,87.41,83.59,85.23,47755.0
2020-03-13 12:00:00,84.67,85.78,83.47,85.37,20121.0,84.67,85.78,83.47,85.37,20121.0
2020-03-13 12:30:00,85.63,87.97,85.62,87.36,12542.0,85.63,87.97,85.62,87.36,12542.0
2020-03-13 13:00:00,87.36,89.98,86.98,89.8,16377.0,87.36,89.98,86.98,89.8,16377.0
2020-03-13 13:30:00,89.59,89.86,88.83,88.99,12331.0,89.59,89.86,88.83,88.99,12331.0
2020-03-13 14:00:00,89.05,89.11,87.72,88.21,15018.0,89.05,89.11,87.72,88.21,15018.0
2020-03-13 14:30:00,88.22,88.77,87.2,88.05,27187.0,88.22,88.77,87.2,88.05,27187.0
2020-03-13 15:00:00,88.12,89.72,88.11,88.72,26418.0,88.12,89.72,88.11,88.72,26418.0
2020-03-13 15:30:00,88.27,92.06,85.27,91.91,130739.0,88.27,92.06,85.27,91.91,130739.0
2020-03-16 09:30:00,83.69,85.23,82.77,84.98,8491.0,83.69,85.23,82.77,84.98,8491.0
2020-03-16 10:00:00,86.04,86.58,84.74,86.03,32135.0,86.04,86.58,84.74,86.03,32135.0
2020-03-16 10:30:00,86.03,86.59,85.18,85.86,24166.0,86.03,86.59,85.18,85.86,24166.0
2020-03-16 11:00:00,85.84,86.78,85.21,86.26,37298.0,85.84,86.78,85.21,86.26,37298.0
2020-03-16 11:30:00,86.29,86.38,82.42,82.7,22168.0,86.29,86.38,82.42,82.7,22168.0
2020-03-16 12:00:00,82.77,83.42,81.77,81.77,40731.0,82.77,83.42,81.77,81.77,40731.0
2020-03-16 12:30:00,81.77,83.03,81.64,82.17,22061.0,81.77,83.03,81.64,82.17,22061.0
2020-03-16 13:00:00,82.25,82.77,81.86,82.21,19215.0,82.25,82.77,81.86,82.21,19215.0
2020-03-16 13:30:00,82.05,82.71,81.77,82.71,29741.0,82.05,82.71,81.77,82.71,29741.0
2020-03-16 14:00:00,82.66,83.25,82.29,82.84,26086.0,82.66,83.25,82.29,82.84,26086.0
2020-03-16 14:30:00,82.83,84.8,82.55,84.31,30182.0,82.83,84.8,82.55,84.31,30182.0
2020-03-16 15:00:00,84.16,84.27,82.44,82.44,26676.0,84.16,84.27,82.44,82.44,26676.0
2020-03-16 15:30:00,82.37,82.54,78.56,79.57,143710.0,82.37,82.54,78.56,79.57,143710.0
2020-03-17 09:30:00,81.32,81.32,77.34,78.3,15883.0,81.32,81.32,77.34,78.3,15883.0
2020-03-17 10:00:00,78.47,80.98,78.13,80.98,19462.0,78.47,80.98,78.13,80.98,19462.0
2020-03-17 10:30:00,80.52,81.03,79.38,79.5,23283.0,80.52,81.03,79.38,79.5,23283.0
2020-03-17 11:00:00,79.47,82.61,79.4,81.93,39238.0,79.47,82.61,79.4,81.93,39238.0
2020-03-17 11:30:00,81.81,82.29,79.94,80.77,42525.0,81.81,82.29,79.94,80.77,42525.0
2020-03-17 12:00:00,81.0,82.66,79.29,79.48,55836.0,81.0,82.66,79.29,79.48,55836.0
2020-03-17 12:30:00,79.56,79.75,76.85,77.84,34080.0,79.56,79.75,76.85,77.84,34080.0
2020-03-17 13:00:00,77.84,78.52,77.64,78.35,52572.0,77.84,78.52,77.64,78.35,52572.0
2020-03-17 13:30:00,78.47,79.54,78.01,79.09,56426.0,78.47,79.54,78.01,79.09,56426.0
2020-03-17 14:00:00,78.99,80.67,78.96,80.51,58485.0,78.99,80.67,78.96,80.51,58485.0
2020-03-17 14:30:00,80.55,81.97,80.46,81.83,62502.0,80.55,81.97,80.46,81.83,62502.0
2020-03-17 15:00:00,81.7,81.93,80.03,80.14,34697.0,81.7,81.93,80.03,80.14,34697.0
2020-03-17 15:30:00,80.06,81.31,79.74,80.72,109390.0,80.06,81.31,79.74,80.72,109390.0
2020-03-18 09:30:00,75.91,79.96,75.67,79.5,16366.0,75.91,79.96,75.67,79.5,16366.0
2020-03-18 10:00:00,79.07,82.29,78.85,80.33,24943.0,79.07,82.29,78.85,80.33,24943.0
2020-03-18 10:30:00,80.38,80.88,79.12,80.34,19048.0,80.38,80.88,79.12,80.34,19048.0
2020-03-18 11:00:00,80.28,81.05,79.15,79.88,23552.0,80.28,81.05,79.15,79.88,23552.0
2020-03-18 11:30:00,79.9,81.94,79.76,80.83,49788.0,79.9,81.94,79.76,80.83,49788.0
2020-03-18 12:00:00,80.91,81.66,78.73,80.03,59818.0,80.91,81.66,78.73,80.03,59818.0
2020-03-18 12:30:00,80.0,80.22,76.58,77.84,52217.0,80.0,80.22,76.58,77.84,52217.0
2020-03-18 13:00:00,77.13,79.09,76.51,76.88,21034.0,77.13,79.09,76.51,76.88,21034.0
2020-03-18 13:30:00,76.58,79.52,75.58,77.01,52346.0,76.58,79.52,75.58,77.01,52346.0
2020-03-18 14:00:00,77.19,78.34,75.7,76.79,28646.0,77.19,78.34,75.7,76.79,28646.0
2020-03-18 14:30:00,76.72,79.92,76.71,79.92,28360.0,76.72,79.92,76.71,79.92,28360.0
2020-03-18 15:00:00,79.92,80.73,78.43,78.78,36324.0,79.92,80.73,78.43,78.78,36324.0
2020-03-18 15:30:00,78.83,79.8,77.8,79.74,83173.0,78.83,79.8,77.8,79.74,83173.0
2020-03-19 09:30:00,79.15,83.08,77.7,81.33,53447.0,79.15,83.08,77.7,81.33,53447.0
2020-03-19 10:00:00,81.33,82.68,80.18,81.7,27259.0,81.33,82.68,80.18,81.7,27259.0
2020-03-19 10:30:00,81.7,82.23,79.62,80.8,42722.0,81.7,82.23,79.62,80.8,42722.0
2020-03-19 11:00:00,80.93,82.25,80.19,81.42,18476.0,80.93,82.25,80.19,81.42,18476.0
2020-03-19 11:30:00,81.39,81.78,80.06,81.0,32154.0,81.39,81.78,80.06,81.0,32154.0
2020-03-19 12:00:00,81.0,81.67,79.06,81.61,54883.0,81.0,81.67,79.06,81.61,54883.0
2020-03-19 12:30:00,81.61,82.88,80.25,82.0,54132.0,81.61,82.88,80.25,82.0,54132.0
2020-03-19 13:00:00,82.23,83.05,81.63,81.63,25592.0,82.23,83.05,81.63,81.63,25592.0
2020-03-19 13:30:00,81.56,82.95,81.3,82.38,29119.0,81.56,82.95,81.3,82.38,29119.0
2020-03-19 14:00:00,82.49,84.48,81.66,83.93,26076.0,82.49,84.48,81.66,83.93,26076.0
2020-03-19 14:30:00,83.93,84.87,82.53,82.62,23392.0,83.93,84.87,82.53,82.62,23392.0
2020-03-19 15:00:00,82.96,84.51,82.0,84.51,22315.0,82.96,84.51,82.0,84.51,22315.0
2020-03-19 15:30:00,84.6,84.61,81.78,83.62,85310.0,84.6,84.61,81.78,83.62,85310.0
2020-03-20 09:30:00,83.72,84.47,82.13,83.65,56315.0,83.72,84.47,82.13,83.65,56315.0
2020-03-20 10:00:00,83.07,86.53,83.07,84.89,28105.0,83.07,86.53,83.07,84.89,28105.0
2020-03-20 10:30:00,84.79,86.3,83.98,85.98,26320.0,84.79,86.3,83.98,85.98,26320.0
2020-03-20 11:00:00,86.07,86.86,82.5,83.91,17661.0,86.07,86.86,82.5,83.91,17661.0
2020-03-20 11:30:00,83.25,83.91,83.1,83.27,10433.0,83.25,83.91,83.1,83.27,10433.0
2020-03-20 12:00:00,83.4,83.4,81.67,82.05,13944.0,83.4,83.4,81.67,82.05,13944.0
2020-03-20 12:30:00,82.17,84.17,82.17,83.95,21358.0,82.17,84.17,82.17,83.95,21358.0
2020-03-20 13:00:00,83.85,84.37,82.7,83.85,17483.0,83.85,84.37,82.7,83.85,17483.0
2020-03-20 13:30:00,84.03,84.59,82.23,83.18,21117.0,84.03,84.59,82.23,83.18,21117.0
2020-03-20 14:00:00,83.24,84.0,81.89,82.53,19545.0,83.24,84.0,81.89,82.53,19545.0
2020-03-20 14:30:00,82.37,83.53,82.1,82.56,27032.0,82.37,83.53,82.1,82.56,27032.0
2020-03-20 15:00:00,82.38,83.46,82.02,83.1,34986.0,82.38,83.46,82.02,83.1,34986.0
2020-03-20 15:30:00,82.9,83.93,82.5,83.26,135912.0,82.9,83.93,82.5,83.26,135912.0
2020-03-23 09:30:00,82.81,82.97,79.41,82.6,23359.0,82.81,82.97,79.41,82.6,23359.0
2020-03-23 10:00:00,81.83,82.85,80.63,82.39,20548.0,81.83,82.85,80.63,82.39,20548.0
2020-03-23 10:30:00,82.31,82.85,80.2,80.31,21372.0,82.31,82.85,80.2,80.31,21372.0
2020-03-23 11:00:00,80.06,80.99,79.32,79.33,68399.0,80.06,80.99,79.32,79.33,68399.0
2020-03-23 11:30:00,79.42,80.48,79.19,80.39,39133.0,79.42,80.48,79.19,80.39,39133.0
2020-03-23 12:00:00,80.26,81.63,79.8,81.33,22230.0,80.26,81.63,79.8,81.33,22230.0
2020-03-23 12:30:00,81.32,83.34,80.32,83.34,28726.0,81.32,83.34,80.32,83.34,28726.0
2020-03-23 13:00:00,82.97,84.63,82.22,82.88,16800.0,82.97,84.63,82.22,82.88,16800.0
2020-03-23 13:30:00,82.56,82.78,80.66,81.66,15660.0,82.56,82.78,80.66,81.66,15660.0
2020-03-23 14:00:00,81.25,83.2,80.59,82.78,32792.0,81.25,83.2,80.59,82.78,32792.0
2020-03-23 14:30:00,82.77,83.28,81.64,82.0,22929.0,82.77,83.28,81.64,82.0,22929.0
2020-03-23 15:00:00,82.2,83.04,81.62,81.97,58280.0,82.2,83.04,81.62,81.97,58280.0
2020-03-23 15:30:00,81.83,84.1,81.64,84.1,75378.0,81.83,84.1,81.64,84.1,75378.0
2020-03-24 09:30:00,87.91,89.98,85.51,86.41,28172.0,87.91,89.98,85.51,86.41,28172.0
2020-03-24 10:00:00,86.45,88.02,86.25,87.06,43326.0,86.45,88.02,86.25,87.06,43326.0
2020-03-24 10:30:00,87.31,87.31,85.05,85.63,18628.0,87.31,87.31,85.05,85.63,18628.0
2020-03-24 11:00:00,85.5,87.53,84.7,86.5,15739.0,85.5,87.53,84.7,86.5,15739.0
2020-03-24 11:30:00,86.29,87.39,86.11,86.97,19497.0,86.29,87.39,86.11,86.97,19497.0
2020-03-24 12:00:00,87.35,88.53,86.79,88.53,15735.0,87.35,88.53,86.79,88.53,15735.0
2020-03-24 12:30:00,88.56,88.84,85.76,85.92,22155.0,88.56,88.84,85.76,85.92,22155.0
2020-03-24 13:00:00,85.95,86.68,85.44,86.23,14981.0,85.95,86.68,85.44,86.23,14981.0
2020-03-24 13:30:00,86.4,87.48,85.29,85.84,18975.0,86.4,87.48,85.29,85.84,18975.0
2020-03-24 14:00:00,85.84,86.65,85.17,85.56,22707.0,85.84,86.65,85.17,85.56,22707.0
2020-03-24 14:30:00,85.59,86.68,85.23,86.57,21616.0,85.59,86.68,85.23,86.57,21616.0
2020-03-24 15:00:00,86.57,86.96,85.23,85.32,22399.0,86.57,86.96,85.23,85.32,22399.0
2020-03-24 15:30:00,85.45,88.5,85.3,88.14,112512.0,85.45,88.5,85.3,88.14,112512.0
2020-03-25 09:30:00,87.95,90.06,86.0,87.97,34257.0,87.95,90.06,86.0,87.97,34257.0
2020-03-25 10:00:00,87.81,90.93,87.8,89.28,48178.0,87.81,90.93,87.8,89.28,48178.0
2020-03-25 10:30:00,89.79,91.24,89.76,90.51,54125.0,89.79,91.24,89.76,90.51,54125.0
2020-03-25 11:00:00,90.52,90.8,89.41,89.99,37272.0,90.52,90.8,89.41,89.99,37272.0
2020-03-25 11:30:00,89.79,90.2,89.31,90.0,29481.0,89.79,90.2,89.31,90.0,29481.0
2020-03-25 12:00:00,90.2,92.43,90.0,91.95,22054.0,90.2,92.43,90.0,91.95,22054.0
2020-03-25 12:30:00,91.97,91.97,91.0,91.53,33010.0,91.97,91.97,91.0,91.53,33010.0
2020-03-25 13:00:00,91.58,93.0,91.36,92.86,17012.0,91.58,93.0,91.36,92.86,17012.0
2020-03-25 13:30:00,92.93,94.17,92.43,92.54,21578.0,92.93,94.17,92.43,92.54,21578.0
2020-03-25 14:00:00,92.6,93.81,91.66,93.31,14053.0,92.6,93.81,91.66,93.31,14053.0
2020-03-25 14:30:00,93.36,93.36,91.48,92.12,14426.0,93.36,93.36,91.48,92.12,14426.0
2020-03-25 15:00:00,91.98,92.43,90.26,90.56,33012.0,91.98,92.43,90.26,90.56,33012.0
2020-03-25 15:30:00,90.72,91.61,89.64,90.89,85556.0,90.72,91.61,89.64,90.89,85556.0
2020-03-26 09:30:00,91.29,94.95,89.5,93.0,32898.0,91.29,94.95,89.5,93.0,32898.0
2020-03-26 10:00:00,93.51,93.51,90.39,91.75,32913.0,93.51,93.51,90.39,91.75,32913.0
2020-03-26 10:30:00,91.46,92.72,90.6,91.37,16848.0,91.46,92.72,90.6,91.37,16848.0
2020-03-26 11:00:00,91.37,92.82,90.83,92.55,16219.0,91.37,92.82,90.83,92.55,16219.0
2020-03-26 11:30:00,92.69,93.06,91.1,91.76,28658.0,92.69,93.06,91.1,91.76,28658.0
2020-03-26 12:00:00,92.16,92.16,90.0,91.37,20807.0,92.16,92.16,90.0,91.37,20807.0
2020-03-26 12:30:00,91.03,93.09,90.21,92.24,18236.0,91.03,93.09,90.21,92.24,18236.0
2020-03-26 13:00:00,92.52,93.38,91.65,92.31,11452.0,92.52,93.38,91.65,92.31,11452.0
2020-03-26 13:30:00,92.14,92.77,91.54,91.85,15519.0,92.14,92.77,91.54,91.85,15519.0
2020-03-26 14:00:00,92.2,92.98,91.0,91.81,17557.0,92.2,92.98,91.0,91.81,17557.0
2020-03-26 14:30:00,91.83,92.63,91.79,91.79,5441.0,91.83,92.63,91.79,91.79,5441.0
2020-03-26 15:00:00,91.79,92.12,90.87,91.23,14649.0,91.79,92.12,90.87,91.23,14649.0
2020-03-26 15:30:00,91.13,92.53,89.98,92.03,92322.0,91.13,92.53,89.98,92.03,92322.0
2020-03-27 09:30:00,88.86,90.98,88.57,89.83,23517.0,88.86,90.98,88.57,89.83,23517.0
2020-03-27 10:00:00,89.65,90.49,88.54,89.89,34807.0,89.65,90.49,88.54,89.89,34807.0
2020-03-27 10:30:00,89.95,92.4,89.94,91.58,18733.0,89.95,92.4,89.94,91.58,18733.0
2020-03-27 11:00:00,91.98,92.78,90.89,90.89,14689.0,91.98,92.78,90.89,90.89,14689.0
2020-03-27 11:30:00,91.01,91.9,90.16,91.12,11726.0,91.01,91.9,90.16,91.12,11726.0
2020-03-27 12:00:00,91.25,92.65,91.25,92.26,12231.0,91.25,92.65,91.25,92.26,12231.0
2020-03-27 12:30:00,92.13,92.34,91.81,92.23,19019.0,92.13,92.34,91.81,92.23,19019.0
2020-03-27 13:00:00,92.23,92.42,91.77,91.77,18400.0,92.23,92.42,91.77,91.77,18400.0
2020-03-27 13:30:00,91.79,93.04,91.73,92.97,43418.0,91.79,93.04,91.73,92.97,43418.0
2020-03-27 14:00:00,93.14,93.42,91.75,92.33,22178.0,93.14,93.42,91.75,92.33,22178.0
2020-03-27 14:30:00,92.02,92.72,92.02,92.44,20711.0,92.02,92.72,92.02,92.44,20711.0
2020-03-27 15:00:00,92.56,92.87,90.94,92.09,99538.0,92.56,92.87,90.94,92.09,99538.0
2020-03-27 15:30:00,92.11,92.69,90.86,91.29,67585.0,92.11,92.69,90.86,91.29,67585.0
2020-03-30 09:30:00,92.83,93.69,90.68,92.5,42687.0,92.83,93.69,90.68,92.5,42687.0
2020-03-30 10:00:00,92.5,92.56,91.35,91.81,15880.0,92.5,92.56,91.35,91.81,15880.0
2020-03-30 10:30:00,91.87,93.23,91.87,92.67,56367.0,91.87,93.23,91.87,92.67,56367.0
2020-03-30 11:00:00,92.77,94.58,92.76,94.17,19515.0,92.77,94.58,92.76,94.17,19515.0
2020-03-30 11:30:00,94.17,94.71,93.84,94.48,16452.0,94.17,94.71,93.84,94.48,16452.0
2020-03-30 12:00:00,94.69,95.95,94.24,94.93,17448.0,94.69,95.95,94.24,94.93,17448.0
2020-03-30 12:30:00,94.93,96.2,94.6,95.99,29588.0,94.93,96.2,94.6,95.99,29588.0
2020-03-30 13:00:00,95.9,96.48,95.21,96.04,15406.0,95.9,96.48,95.21,96.04,15406.0
2020-03-30 13:30:00,96.25,96.48,95.56,95.89,14080.0,96.25,96.48,95.56,95.89,14080.0
2020-03-30 14:00:00,95.68,95.73,94.62,95.0,17038.0,95.68,95.73,94.62,95.0,17038.0
2020-03-30 14:30:00,94.98,96.0,94.79,95.82,17488.0,94.98,96.0,94.79,95.82,17488.0
2020-03-30 15:00:00,95.59,96.35,95.48,95.77,13642.0,95.59,96.35,95.48,95.77,13642.0
2020-03-30 15:30:00,95.66,97.25,95.66,97.07,67706.0,95.66,97.25,95.66,97.07,67706.0
2020-03-31 09:30:00,96.42,96.68,94.53,94.89,16868.0,96.42,96.68,94.53,94.89,16868.0
2020-03-31 10:00:00,94.39,96.01,94.29,95.51,35906.0,94.39,96.01,94.29,95.51,35906.0
2020-03-31 10:30:00,95.53,95.95,94.12,94.45,15608.0,95.53,95.95,94.12,94.45,15608.0
2020-03-31 11:00:00,94.44,95.06,94.12,94.83,20421.0,94.44,95.06,94.12,94.83,20421.0
2020-03-31 11:30:00,94.81,95.0,94.12,94.37,25925.0,94.81,95.0,94.12,94.37,25925.0
2020-03-31 12:00:00,94.12,94.92,92.72,93.53,26229.0,94.12,94.92,92.72,93.53,26229.0
2020-03-31 12:30:00,93.6,93.61,92.4,93.36,16366.0,93.6,93.61,92.4,93.36,16366.0
2020-03-31 13:00:00,93.02,94.22,92.28,92.68,20182.0,93.02,94.22,92.28,92.68,20182.0
2020-03-31 13:30:00,92.67,94.35,92.16,94.28,15898.0,92.67,94.35,92.16,94.28,15898.0
2020-03-31 14:00:00,94.17,94.92,93.8,94.49,20913.0,94.17,94.92,93.8,94.49,20913.0
2020-03-31 14:30:00,94.6,94.83,94.05,94.67,12338.0,94.6,94.83,94.05,94.67,12338.0
2020-03-31 15:00:00,94.82,94.83,92.8,93.15,17178.0,94.82,94.83,92.8,93.15,17178.0
2020-03-31 15:30:00,93.2,95.49,92.98,94.83,103742.0,93.2,95.49,92.98,94.83,103742.0
2020-04-01 09:30:00,93.35,94.56,89.89,94.2,14647.0,93.35,94.56,89.89,94.2,14647.0
2020-04-01 10:00:00,94.22,95.81,93.91,94.66,23151.0,94.22,95.81,93.91,94.66,23151.0
2020-04-01 10:30:00,94.65,95.3,93.86,94.88,17929.0,94.65,95.3,93.86,94.88,17929.0
2020-04-01 11:00:00,94.98,96.48,94.73,95.91,23626.0,94.98,96.48,94.73,95.91,23626.0
2020-04-01 11:30:00,95.94,96.48,95.79,96.31,23598.0,95.94,96.48,95.79,96.31,23598.0
2020-04-01 12:00:00,96.3,96.48,95.42,95.65,25787.0,96.3,96.48,95.42,95.65,25787.0
2020-04-01 12:30:00,95.6,96.27,94.4,94.73,29207.0,95.6,96.27,94.4,94.73,29207.0
2020-04-01 13:00:00,94.58,95.91,94.29,94.89,16773.0,94.58,95.91,94.29,94.89,16773.0
2020-04-01 13:30:00,94.82,95.65,94.6,95.46,15191.0,94.82,95.65,94.6,95.46,15191.0
2020-04-01 14:00:00,95.38,95.96,94.7,94.97,17883.0,95.38,95.96,94.7,94.97,17883.0
2020-04-01 14:30:00,94.97,95.29,94.6,94.85,14637.0,94.97,95.29,94.6,94.85,14637.0
2020-04-01 15:00:00,94.69,95.34,94.38,94.43,14152.0,94.69,95.34,94.38,94.43,14152.0
2020-04-01 15:30:00,94.38,95.33,93.69,93.9,78012.0,94.38,95.33,93.69,93.9,78012.0
2020-04-02 09:30:00,92.65,93.89,92.6,93.68,14636.0,92.65,93.89,92.6,93.68,14636.0
2020-04-02 10:00:00,93.79,93.79,92.52,92.82,26415.0,93.79,93.79,92.52,92.82,26415.0
2020-04-02 10:30:00,92.64,93.9,91.57,92.53,24575.0,92.64,93.9,91.57,92.53,24575.0
2020-04-02 11:00:00,92.48,92.57,91.32,92.55,34238.0,92.48,92.57,91.32,92.55,34238.0
2020-04-02 11:30:00,92.48,93.43,91.97,93.3,20862.0,92.48,93.43,91.97,93.3,20862.0
2020-04-02 12:00:00,93.28,93.42,92.73,92.79,8494.0,93.28,93.42,92.73,92.79,8494.0
2020-04-02 12:30:00,92.5,92.98,92.39,92.88,4389.0,92.5,92.98,92.39,92.88,4389.0
2020-04-02 13:00:00,92.85,92.98,91.61,92.32,8276.0,92.85,92.98,91.61,92.32,8276.0
2020-04-02 13:30:00,92.2,92.77,92.05,92.36,8728.0,92.2,92.77,92.05,92.36,8728.0
2020-04-02 14:00:00,91.9,92.0,91.17,91.98,15396.0,91.9,92.0,91.17,91.98,15396.0
2020-04-02 14:30:00,91.99,92.77,91.87,92.72,30762.0,91.99,92.77,91.87,92.72,30762.0
2020-04-02 15:00:00,92.77,93.01,92.38,92.85,35379.0,92.77,93.01,92.38,92.85,35379.0
2020-04-02 15:30:00,92.99,93.49,92.5,93.47,75401.0,92.99,93.49,92.5,93.47,75401.0
2020-04-03 09:30:00,92.63,94.81,92.63,94.59,33563.0,92.63,94.81,92.63,94.59,33563.0
2020-04-03 10:00:00,94.48,94.97,92.46,92.56,43196.0,94.48,94.97,92.46,92.56,43196.0
2020-04-03 10:30:00,92.58,93.2,92.0,92.75,27742.0,92.58,93.2,92.0,92.75,27742.0
2020-04-03 11:00:00,92.73,93.26,92.53,92.97,25130.0,92.73,93.26,92.53,92.97,25130.0
2020-04-03 11:30:00,92.9,92.98,92.27,92.42,13208.0,92.9,92.98,92.27,92.42,13208.0
2020-04-03 12:00:00,92.21,92.66,92.06,92.65,10390.0,92.21,92.66,92.06,92.65,10390.0
2020-04-03 12:30:00,92.65,92.84,92.31,92.75,9624.0,92.65,92.84,92.31,92.75,9624.0
2020-04-03 13:00:00,92.7,92.82,92.03,92.16,33074.0,92.7,92.82,92.03,92.16,33074.0
2020-04-03 13:30:00,92.0,92.74,91.86,92.38,16614.0,92.0,92.74,91.86,92.38,16614.0
2020-04-03 14:00:00,92.3,92.49,91.88,92.49,10283.0,92.3,92.49,91.88,92.49,10283.0
2020-04-03 14:30:00,92.35,92.89,92.29,92.87,21505.0,92.35,92.89,92.29,92.87,21505.0
2020-04-03 15:00:00,92.87,92.94,92.06,92.48,20713.0,92.87,92.94,92.06,92.48,20713.0
2020-04-03 15:30:00,92.49,92.97,92.16,92.48,92935.0,92.49,92.97,92.16,92.48,92935.0
2020-04-06 09:30:00,94.39,96.36,94.34,95.47,25112.0,94.39,96.36,94.34,95.47,25112.0
2020-04-06 10:00:00,95.38,95.68,94.06,94.32,39317.0,95.38,95.68,94.06,94.32,39317.0
2020-04-06 10:30:00,94.53,94.89,93.29,94.5,11503.0,94.53,94.89,93.29,94.5,11503.0
2020-04-06 11:00:00,94.57,95.16,94.22,95.04,13200.0,94.57,95.16,94.22,95.04,13200.0
2020-04-06 11:30:00,94.9,94.94,94.44,94.83,4500.0,94.9,94.94,94.44,94.83,4500.0
2020-04-06 12:00:00,94.86,95.27,94.71,95.0,7768.0,94.86,95.27,94.71,95.0,7768.0
2020-04-06 12:30:00,94.89,95.07,94.56,94.8,5900.0,94.89,95.07,94.56,94.8,5900.0
2020-04-06 13:00:00,94.78,94.8,93.95,94.17,5000.0,94.78,94.8,93.95,94.17,5000.0
2020-04-06 13:30:00,94.05,94.62,93.8,94.33,5200.0,94.05,94.62,93.8,94.33,5200.0
2020-04-06 14:00:00,94.32,94.33,93.81,94.07,3950.0,94.32,94.33,93.81,94.07,3950.0
2020-04-06 14:30:00,94.09,94.95,94.08,94.74,11302.0,94.09,94.95,94.08,94.74,11302.0
2020-04-06 15:00:00,94.73,94.87,94.54,94.69,20911.0,94.73,94.87,94.54,94.69,20911.0
2020-04-06 15:30:00,94.65,95.78,94.64,95.53,102375.0,94.65,95.78,94.64,95.53,102375.0
2020-04-07 09:30:00,97.31,98.1,94.79,95.39,20564.0,97.31,98.1,94.79,95.39,20564.0
2020-04-07 10:00:00,94.97,95.55,94.13,94.58,21389.0,94.97,95.55,94.13,94.58,21389.0
2020-04-07 10:30:00,94.47,95.22,94.08,94.73,17424.0,94.47,95.22,94.08,94.73,17424.0
2020-04-07 11:00:00,94.84,95.35,93.48,94.97,15394.0,94.84,95.35,93.48,94.97,15394.0
2020-04-07 11:30:00,95.14,95.54,94.82,95.35,16259.0,95.14,95.54,94.82,95.35,16259.0
2020-04-07 12:00:00,95.52,96.0,95.32,95.99,17816.0,95.52,96.0,95.32,95.99,17816.0
2020-04-07 12:30:00,95.99,96.3,95.51,96.02,15309.0,95.99,96.3,95.51,96.02,15309.0
2020-04-07 13:00:00,96.06,96.24,95.57,95.99,9846.0,96.06,96.24,95.57,95.99,9846.0
2020-04-07 13:30:00,96.1,96.55,95.36,96.39,78231.0,96.1,96.55,95.36,96.39,78231.0
2020-04-07 14:00:00,96.39,96.49,96.09,96.44,29647.0,96.39,96.49,96.09,96.44,29647.0
2020-04-07 14:30:00,96.45,96.78,96.02,96.17,48337.0,96.45,96.78,96.02,96.17,48337.0
2020-04-07 15:00:00,96.11,96.54,95.7,95.83,25417.0,96.11,96.54,95.7,95.83,25417.0
2020-04-07 15:30:00,95.83,96.44,94.8,94.87,79156.0,95.83,96.44,94.8,94.87,79156.0
2020-04-08 09:30:00,95.48,96.27,94.09,95.16,15470.0,95.48,96.27,94.09,95.16,15470.0
2020-04-08 10:00:00,95.33,96.79,95.15,96.18,22482.0,95.33,96.79,95.15,96.18,22482.0
2020-04-08 10:30:00,96.06,96.43,94.94,95.96,23744.0,96.06,96.43,94.94,95.96,23744.0
2020-04-08 11:00:00,95.7,96.06,95.02,95.49,14641.0,95.7,96.06,95.02,95.49,14641.0
2020-04-08 11:30:00,95.26,95.96,95.25,95.51,19617.0,95.26,95.96,95.25,95.51,19617.0
2020-04-08 12:00:00,95.71,96.41,95.54,96.1,12826.0,95.71,96.41,95.54,96.1,12826.0
2020-04-08 12:30:00,96.16,96.6,95.85,95.85,20500.0,96.16,96.6,95.85,95.85,20500.0
2020-04-08 13:00:00,95.9,96.34,95.9,96.29,10251.0,95.9,96.34,95.9,96.29,10251.0
2020-04-08 13:30:00,96.34,96.34,95.42,95.65,19337.0,96.34,96.34,95.42,95.65,19337.0
2020-04-08 14:00:00,95.61,96.78,95.5,96.78,12496.0,95.61,96.78,95.5,96.78,12496.0
2020-04-08 14:30:00,96.78,97.15,96.59,97.01,12694.0,96.78,97.15,96.59,97.01,12694.0
2020-04-08 15:00:00,96.85,97.06,96.46,96.56,14299.0,96.85,97.06,96.46,96.56,14299.0
2020-04-08 15:30:00,96.59,96.74,96.08,96.74,63839.0,96.59,96.74,96.08,96.74,63839.0
2020-04-09 09:30:00,97.11,98.0,95.66,97.4,24023.0,97.11,98.0,95.66,97.4,24023.0
2020-04-09 10:00:00,97.83,97.93,96.25,96.28,11016.0,97.83,97.93,96.25,96.28,11016.0
2020-04-09 10:30:00,96.44,97.11,96.26,96.89,11443.0,96.44,97.11,96.26,96.89,11443.0
2020-04-09 11:00:00,97.03,97.35,96.26,96.32,8008.0,97.03,97.35,96.26,96.32,8008.0
2020-04-09 11:30:00,96.59,96.96,96.27,96.42,12764.0,96.59,96.96,96.27,96.42,12764.0
2020-04-09 12:00:00,96.46,96.95,96.31,96.85,7727.0,96.46,96.95,96.31,96.85,7727.0
2020-04-09 12:30:00,96.67,96.96,96.58,96.81,8100.0,96.67,96.96,96.58,96.81,8100.0
2020-04-09 13:00:00,96.7,96.9,96.58,96.84,31647.0,96.7,96.9,96.58,96.84,31647.0
2020-04-09 13:30:00,96.8,97.19,96.8,97.07,23661.0,96.8,97.19,96.8,97.07,23661.0
2020-04-09 14:00:00,97.07,97.14,96.33,96.68,25441.0,97.07,97.14,96.33,96.68,25441.0
2020-04-09 14:30:00,96.56,96.72,95.23,95.36,17170.0,96.56,96.72,95.23,95.36,17170.0
2020-04-09 15:00:00,95.22,96.11,95.19,96.04,20731.0,95.22,96.11,95.19,96.04,20731.0
2020-04-09 15:30:00,95.98,96.31,95.53,95.87,81508.0,95.98,96.31,95.53,95.87,81508.0
2020-04-13 09:30:00,95.22,96.48,95.21,95.56,7637.0,95.22,96.48,95.21,95.56,7637.0
2020-04-13 10:00:00,95.76,96.29,95.52,95.94,5840.0,95.76,96.29,95.52,95.94,5840.0
2020-04-13 10:30:00,95.78,96.82,95.52,96.54,9987.0,95.78,96.82,95.52,96.54,9987.0
2020-04-13 11:00:00,96.46,96.54,95.37,96.05,7300.0,96.46,96.54,95.37,96.05,7300.0
2020-04-13 11:30:00,96.09,96.58,95.55,96.18,8312.0,96.09,96.58,95.55,96.18,8312.0
2020-04-13 12:00:00,96.13,97.1,95.94,96.78,8347.0,96.13,97.1,95.94,96.78,8347.0
2020-04-13 12:30:00,96.94,96.94,96.26,96.55,5100.0,96.94,96.94,96.26,96.55,5100.0
2020-04-13 13:00:00,96.49,96.75,96.01,96.5,6571.0,96.49,96.75,96.01,96.5,6571.0
2020-04-13 13:30:00,96.58,97.34,96.48,96.98,10661.0,96.58,97.34,96.48,96.98,10661.0
2020-04-13 14:00:00,96.98,97.39,96.77,97.39,14653.0,96.98,97.39,96.77,97.39,14653.0
2020-04-13 14:30:00,97.41,98.36,97.14,98.33,21701.0,97.41,98.36,97.14,98.33,21701.0
2020-04-13 15:00:00,98.32,98.32,97.5,97.91,15696.0,98.32,98.32,97.5,97.91,15696.0
2020-04-13 15:30:00,97.92,98.61,97.79,98.31,68670.0,97.92,98.61,97.79,98.31,68670.0
2020-04-14 09:30:00,99.0,99.14,97.85,98.59,43828.0,99.0,99.14,97.85,98.59,43828.0
2020-04-14 10:00:00,98.63,99.67,98.29,99.44,30182.0,98.63,99.67,98.29,99.44,30182.0
2020-04-14 10:30:00,99.37,99.49,99.04,99.31,9177.0,99.37,99.49,99.04,99.31,9177.0
2020-04-14 11:00:00,99.26,99.44,98.42,98.97,14960.0,99.26,99.44,98.42,98.97,14960.0
2020-04-14 11:30:00,98.94,99.48,98.77,99.31,13383.0,98.94,99.48,98.77,99.31,13383.0
2020-04-14 12:00:00,99.31,99.82,99.31,99.45,9733.0,99.31,99.82,99.31,99.45,9733.0
2020-04-14 12:30:00,99.53,99.64,99.16,99.45,13709.0,99.53,99.64,99.16,99.45,13709.0
2020-04-14 13:00:00,99.42,99.61,99.25,99.56,8217.0,99.42,99.61,99.25,99.56,8217.0
2020-04-14 13:30:00,99.56,99.72,99.44,99.57,16780.0,99.56,99.72,99.44,99.57,16780.0
2020-04-14 14:00:00,99.55,99.98,99.55,99.65,20103.0,99.55,99.98,99.55,99.65,20103.0
2020-04-14 14:30:00,99.65,99.69,99.17,99.47,48768.0,99.65,99.69,99.17,99.47,48768.0
2020-04-14 15:00:00,99.5,99.53,98.41,99.17,26122.0,99.5,99.53,98.41,99.17,26122.0
2020-04-14 15:30:00,99.18,99.34,98.71,99.14,109703.0,99.18,99.34,98.71,99.14,109703.0
2020-04-15 09:30:00,97.05,97.05,95.07,96.27,9503.0,97.05,97.05,95.07,96.27,9503.0
2020-04-15 10:00:00,95.99,97.44,95.84,97.16,9102.0,95.99,97.44,95.84,97.16,9102.0
2020-04-15 10:30:00,96.99,98.19,96.9,96.9,15874.0,96.99,98.19,96.9,96.9,15874.0
2020-04-15 11:00:00,97.11,97.21,96.46,97.05,14877.0,97.11,97.21,96.46,97.05,14877.0
2020-04-15 11:30:00,97.31,97.5,96.92,97.25,12667.0,97.31,97.5,96.92,97.25,12667.0
2020-04-15 12:00:00,97.37,97.56,96.58,96.67,19346.0,97.37,97.56,96.58,96.67,19346.0
2020-04-15 12:30:00,96.62,97.42,96.54,97.17,23224.0,96.62,97.42,96.54,97.17,23224.0
2020-04-15 13:00:00,97.17,98.19,97.12,98.01,11869.0,97.17,98.19,97.12,98.01,11869.0
2020-04-15 13:30:00,98.07,98.33,97.51,97.98,14089.0,98.07,98.33,97.51,97.98,14089.0
2020-04-15 14:00:00,97.95,98.63,97.55,98.23,14718.0,97.95,98.63,97.55,98.23,14718.0
2020-04-15 14:30:00,98.47,98.56,97.38,98.08,18346.0,98.47,98.56,97.38,98.08,18346.0
2020-04-15 15:00:00,98.07,98.93,97.9,98.85,22119.0,98.07,98.93,97.9,98.85,22119.0
2020-04-15 15:30:00,98.78,98.9,97.17,97.43,62748.0,98.78,98.9,97.17,97.43,62748.0
2020-04-16 09:30:00,98.69,98.69,95.83,96.29,51228.0,98.69,98.69,95.83,96.29,51228.0
2020-04-16 10:00:00,96.22,96.37,95.31,95.89,23770.0,96.22,96.37,95.31,95.89,23770.0
2020-04-16 10:30:00,95.86,96.0,95.11,95.3,41324.0,95.86,96.0,95.11,95.3,41324.0
2020-04-16 11:00:00,95.2,95.79,95.02,95.58,15227.0,95.2,95.79,95.02,95.58,15227.0
2020-04-16 11:30:00,95.59,96.29,95.45,96.29,9915.0,95.59,96.29,95.45,96.29,9915.0
2020-04-16 12:00:00,96.32,96.32,95.02,95.3,8371.0,96.32,96.32,95.02,95.3,8371.0
2020-04-16 12:30:00,95.18,95.2,94.51,94.65,12082.0,95.18,95.2,94.51,94.65,12082.0
2020-04-16 13:00:00,94.73,95.15,94.26,94.94,8591.0,94.73,95.15,94.26,94.94,8591.0
2020-04-16 13:30:00,95.06,95.36,94.96,95.19,10900.0,95.06,95.36,94.96,95.19,10900.0
2020-04-16 14:00:00,95.15,95.96,94.92,95.77,15783.0,95.15,95.96,94.92,95.77,15783.0
2020-04-16 14:30:00,95.63,96.01,95.52,95.96,13900.0,95.63,96.01,95.52,95.96,13900.0
2020-04-16 15:00:00,96.04,96.46,95.72,95.73,28979.0,96.04,96.46,95.72,95.73,28979.0
2020-04-16 15:30:00,95.74,97.34,95.73,97.32,96999.0,95.74,97.34,95.73,97.32,96999.0
2020-04-17 09:30:00,99.42,100.51,97.95,100.51,21007.0,99.42,100.51,97.95,100.51,21007.0
2020-04-17 10:00:00,100.59,101.81,100.32,101.59,24816.0,100.59,101.81,100.32,101.59,24816.0
2020-04-17 10:30:00,101.55,103.04,101.45,102.09,45716.0,101.55,103.04,101.45,102.09,45716.0
2020-04-17 11:00:00,101.86,102.56,101.7,102.15,31641.0,101.86,102.56,101.7,102.15,31641.0
2020-04-17 11:30:00,102.14,103.42,102.11,103.32,26850.0,102.14,103.42,102.11,103.32,26850.0
2020-04-17 12:00:00,103.32,103.6,102.41,102.84,36684.0,103.32,103.6,102.41,102.84,36684.0
2020-04-17 12:30:00,102.95,103.43,102.91,103.23,17926.0,102.95,103.43,102.91,103.23,17926.0
2020-04-17 13:00:00,103.17,103.7,102.9,103.04,14618.0,103.17,103.7,102.9,103.04,14618.0
2020-04-17 13:30:00,103.03,103.27,102.84,102.97,10165.0,103.03,103.27,102.84,102.97,10165.0
2020-04-17 14:00:00,103.03,103.5,102.75,103.32,17724.0,103.03,103.5,102.75,103.32,17724.0
2020-04-17 14:30:00,103.3,103.35,102.5,103.02,14202.0,103.3,103.35,102.5,103.02,14202.0
2020-04-17 15:00:00,102.94,103.52,102.7,103.49,29048.0,102.94,103.52,102.7,103.49,29048.0
2020-04-17 15:30:00,103.55,105.3,103.13,104.63,133598.0,103.55,105.3,103.13,104.63,133598.0
2020-04-20 09:30:00,104.08,105.99,103.05,105.58,32027.0,104.08,105.99,103.05,105.58,32027.0
2020-04-20 10:00:00,105.69,106.28,104.7,106.22,23006.0,105.69,106.28,104.7,106.22,23006.0
2020-04-20 10:30:00,105.93,107.26,105.65,107.26,32662.0,105.93,107.26,105.65,107.26,32662.0
2020-04-20 11:00:00,107.16,107.78,106.76,107.22,14744.0,107.16,107.78,106.76,107.22,14744.0
2020-04-20 11:30:00,107.03,107.72,106.82,107.43,18601.0,107.03,107.72,106.82,107.43,18601.0
2020-04-20 12:00:00,107.28,108.19,107.02,108.19,17619.0,107.28,108.19,107.02,108.19,17619.0
2020-04-20 12:30:00,108.25,108.53,108.0,108.18,19360.0,108.25,108.53,108.0,108.18,19360.0
2020-04-20 13:00:00,108.16,108.42,107.8,108.37,25995.0,108.16,108.42,107.8,108.37,25995.0
2020-04-20 13:30:00,108.45,108.68,107.89,108.12,23562.0,108.45,108.68,107.89,108.12,23562.0
2020-04-20 14:00:00,108.13,108.38,107.57,107.61,23124.0,108.13,108.38,107.57,107.61,23124.0
2020-04-20 14:30:00,107.66,108.11,107.1,107.1,24564.0,107.66,108.11,107.1,107.1,24564.0
2020-04-20 15:00:00,107.21,107.72,106.87,107.2,27530.0,107.21,107.72,106.87,107.2,27530.0
2020-04-20 15:30:00,107.21,107.39,106.27,106.46,85178.0,107.21,107.39,106.27,106.46,85178.0
2020-04-21 09:30:00,105.02,106.1,103.26,105.0,19070.0,105.02,106.1,103.26,105.0,19070.0
2020-04-21 10:00:00,104.43,105.57,103.98,105.55,26368.0,104.43,105.57,103.98,105.55,26368.0
2020-04-21 10:30:00,105.57,105.74,104.49,104.88,16903.0,105.57,105.74,104.49,104.88,16903.0
2020-04-21 11:00:00,104.77,104.82,103.66,103.83,13600.0,104.77,104.82,103.66,103.83,13600.0
2020-04-21 11:30:00,103.93,104.44,103.49,104.37,10500.0,103.93,104.44,103.49,104.37,10500.0
2020-04-21 12:00:00,104.47,104.48,103.87,104.1,12764.0,104.47,104.48,103.87,104.1,12764.0
2020-04-21 12:30:00,104.11,104.41,103.59,104.41,18163.0,104.11,104.41,103.59,104.41,18163.0
2020-04-21 13:00:00,104.42,105.02,104.35,105.02,10012.0,104.42,105.02,104.35,105.02,10012.0
2020-04-21 13:30:00,104.93,105.01,104.44,104.51,13000.0,104.93,105.01,104.44,104.51,13000.0
2020-04-21 14:00:00,104.57,105.49,104.37,105.19,12869.0,104.57,105.49,104.37,105.19,12869.0
2020-04-21 14:30:00,105.15,105.25,104.35,104.53,13770.0,105.15,105.25,104.35,104.53,13770.0
2020-04-21 15:00:00,104.45,104.99,104.42,104.77,19434.0,104.45,104.99,104.42,104.77,19434.0
2020-04-21 15:30:00,104.84,105.47,103.99,104.0,94427.0,104.84,105.47,103.99,104.0,94427.0
2020-04-22 09:30:00,105.97,107.18,105.22,106.0,12455.0,105.97,107.18,105.22,106.0,12455.0
2020-04-22 10:00:00,105.6,107.31,105.5,107.03,34586.0,105.6,107.31,105.5,107.03,34586.0
2020-04-22 10:30:00,107.04,107.77,106.79,107.14,31096.0,107.04,107.77,106.79,107.14,31096.0
2020-04-22 11:00:00,107.14,108.49,107.12,108.3,18893.0,107.14,108.49,107.12,108.3,18893.0
2020-04-22 11:30:00,108.19,109.11,107.89,108.11,49077.0,108.19,109.11,107.89,108.11,49077.0
2020-04-22 12:00:00,108.05,108.37,107.84,108.01,20579.0,108.05,108.37,107.84,108.01,20579.0
2020-04-22 12:30:00,108.03,108.56,107.87,108.47,28304.0,108.03,108.56,107.87,108.47,28304.0
2020-04-22 13:00:00,108.52,108.7,108.3,108.52,32110.0,108.52,108.7,108.3,108.52,32110.0
2020-04-22 13:30:00,108.54,109.43,108.46,109.01,31201.0,108.54,109.43,108.46,109.01,31201.0
2020-04-22 14:00:00,109.13,109.33,108.16,108.3,21373.0,109.13,109.33,108.16,108.3,21373.0
2020-04-22 14:30:00,108.39,109.28,108.33,109.22,24523.0,108.39,109.28,108.33,109.22,24523.0
2020-04-22 15:00:00,109.12,109.21,108.49,108.89,26588.0,109.12,109.21,108.49,108.89,26588.0
2020-04-22 15:30:00,108.89,108.96,107.95,108.07,79004.0,108.89,108.96,107.95,108.07,79004.0
2020-04-23 09:30:00,108.92,110.59,106.6,110.59,15530.0,108.92,110.59,106.6,110.59,15530.0
2020-04-23 10:00:00,110.34,110.55,109.87,110.43,10081.0,110.34,110.55,109.87,110.43,10081.0
2020-04-23 10:30:00,110.44,110.97,110.26,110.56,12378.0,110.44,110.97,110.26,110.56,12378.0
2020-04-23 11:00:00,110.56,110.77,109.97,110.72,16804.0,110.56,110.77,109.97,110.72,16804.0
2020-04-23 11:30:00,110.75,110.88,110.38,110.48,17808.0,110.75,110.88,110.38,110.48,17808.0
2020-04-23 12:00:00,110.45,110.57,109.85,110.3,22283.0,110.45,110.57,109.85,110.3,22283.0
2020-04-23 12:30:00,110.44,110.47,108.81,109.78,12646.0,110.44,110.47,108.81,109.78,12646.0
2020-04-23 13:00:00,110.0,110.39,109.53,109.97,9148.0,110.0,110.39,109.53,109.97,9148.0
2020-04-23 13:30:00,110.14,110.53,109.25,109.77,12698.0,110.14,110.53,109.25,109.77,12698.0
2020-04-23 14:00:00,109.54,110.26,109.09,110.04,15733.0,109.54,110.26,109.09,110.04,15733.0
2020-04-23 14:30:00,110.04,110.73,109.7,110.47,11005.0,110.04,110.73,109.7,110.47,11005.0
2020-04-23 15:00:00,110.49,110.74,109.69,110.38,14867.0,110.49,110.74,109.69,110.38,14867.0
2020-04-23 15:30:00,110.26,110.4,109.55,110.05,66439.0,110.26,110.4,109.55,110.05,66439.0
2020-04-24 09:30:00,110.82,110.82,107.4,108.43,12193.0,110.82,110.82,107.4,108.43,12193.0
2020-04-24 10:00:00,108.38,109.84,108.1,108.73,22519.0,108.38,109.84,108.1,108.73,22519.0
2020-04-24 10:30:00,108.54,109.24,108.52,109.12,18241.0,108.54,109.24,108.52,109.12,18241.0
2020-04-24 11:00:00,109.12,109.81,109.1,109.39,5503.0,109.12,109.81,109.1,109.39,5503.0
2020-04-24 11:30:00,109.17,109.92,109.11,109.86,8137.0,109.17,109.92,109.11,109.86,8137.0
2020-04-24 12:00:00,109.77,109.82,109.43,109.74,10233.0,109.77,109.82,109.43,109.74,10233.0
2020-04-24 12:30:00,109.77,109.78,109.22,109.4,11000.0,109.77,109.78,109.22,109.4,11000.0
2020-04-24 13:00:00,109.37,109.67,108.97,109.23,12003.0,109.37,109.67,108.97,109.23,12003.0
2020-04-24 13:30:00,109.24,109.59,108.8,109.59,17385.0,109.24,109.59,108.8,109.59,17385.0
2020-04-24 14:00:00,109.63,110.87,109.34,110.0,35535.0,109.63,110.87,109.34,110.0,35535.0
2020-04-24 14:30:00,110.23,111.42,109.79,110.82,23029.0,110.23,111.42,109.79,110.82,23029.0
2020-04-24 15:00:00,110.77,111.31,110.73,111.16,23185.0,110.77,111.31,110.73,111.16,23185.0
2020-04-24 15:30:00,111.07,111.98,110.9,111.2,66644.0,111.07,111.98,110.9,111.2,66644.0
2020-04-27 09:30:00,111.91,112.78,111.04,111.61,18212.0,111.91,112.78,111.04,111.61,18212.0
2020-04-27 10:00:00,111.5,112.38,111.06,112.06,14744.0,111.5,112.38,111.06,112.06,14744.0
2020-04-27 10:30:00,112.05,112.58,111.46,111.7,27196.0,112.05,112.58,111.46,111.7,27196.0
2020-04-27 11:00:00,111.66,112.38,111.66,112.2,8923.0,111.66,112.38,111.66,112.2,8923.0
2020-04-27 11:30:00,112.2,112.48,112.0,112.35,8838.0,112.2,112.48,112.0,112.35,8838.0
2020-04-27 12:00:00,112.36,112.69,112.23,112.53,12025.0,112.36,112.69,112.23,112.53,12025.0
2020-04-27 12:30:00,112.55,112.65,111.87,112.37,9146.0,112.55,112.65,111.87,112.37,9146.0
2020-04-27 13:00:00,112.41,112.6,111.8,111.84,7142.0,112.41,112.6,111.8,111.84,7142.0
2020-04-27 13:30:00,111.87,112.13,111.68,112.02,9267.0,111.87,112.13,111.68,112.02,9267.0
2020-04-27 14:00:00,112.13,112.14,111.5,111.85,14531.0,112.13,112.14,111.5,111.85,14531.0
2020-04-27 14:30:00,111.8,111.93,111.55,111.83,16800.0,111.8,111.93,111.55,111.83,16800.0
2020-04-27 15:00:00,111.76,112.19,111.58,111.98,24577.0,111.76,112.19,111.58,111.98,24577.0
2020-04-27 15:30:00,111.96,112.27,111.52,111.59,108530.0,111.96,112.27,111.52,111.59,108530.0
2020-04-28 09:30:00,112.79,113.45,111.0,111.0,13391.0,112.79,113.45,111.0,111.0,13391.0
2020-04-28 10:00:00,110.86,112.18,109.93,111.95,22952.0,110.86,112.18,109.93,111.95,22952.0
2020-04-28 10:30:00,112.17,112.17,110.03,110.25,21447.0,112.17,112.17,110.03,110.25,21447.0
2020-04-28 11:00:00,110.39,110.4,109.9,110.19,48056.0,110.39,110.4,109.9,110.19,48056.0
2020-04-28 11:30:00,110.37,110.86,110.04,110.41,26612.0,110.37,110.86,110.04,110.41,26612.0
2020-04-28 12:00:00,110.59,111.14,110.24,110.93,10865.0,110.59,111.14,110.24,110.93,10865.0
2020-04-28 12:30:00,110.8,110.89,110.02,110.78,14917.0,110.8,110.89,110.02,110.78,14917.0
2020-04-28 13:00:00,110.83,110.97,110.48,110.54,43588.0,110.83,110.97,110.48,110.54,43588.0
2020-04-28 13:30:00,110.54,111.43,110.27,111.04,40928.0,110.54,111.43,110.27,111.04,40928.0
2020-04-28 14:00:00,111.06,111.35,110.83,110.99,15531.0,111.06,111.35,110.83,110.99,15531.0
2020-04-28 14:30:00,110.94,111.35,110.63,110.69,12680.0,110.94,111.35,110.63,110.69,12680.0
2020-04-28 15:00:00,110.77,110.94,110.15,110.34,39798.0,110.77,110.94,110.15,110.34,39798.0
2020-04-28 15:30:00,110.29,111.27,109.38,109.38,121833.0,110.29,111.27,109.38,109.38,121833.0
2020-04-29 09:30:00,107.84,113.48,105.01,106.18,88436.0,107.84,113.48,105.01,106.18,88436.0
2020-04-29 10:00:00,106.22,107.8,104.66,107.8,50876.0,106.22,107.8,104.66,107.8,50876.0
2020-04-29 10:30:00,107.7,108.33,105.93,107.29,30562.0,107.7,108.33,105.93,107.29,30562.0
2020-04-29 11:00:00,107.09,107.28,105.25,105.5,33971.0,107.09,107.28,105.25,105.5,33971.0
2020-04-29 11:30:00,105.4,108.03,105.31,107.78,20363.0,105.4,108.03,105.31,107.78,20363.0
2020-04-29 12:00:00,107.84,108.69,107.71,108.37,28152.0,107.84,108.69,107.71,108.37,28152.0
2020-04-29 12:30:00,108.42,109.0,108.39,108.75,20382.0,108.42,109.0,108.39,108.75,20382.0
2020-04-29 13:00:00,108.78,108.83,108.1,108.47,18371.0,108.78,108.83,108.1,108.47,18371.0
2020-04-29 13:30:00,108.55,108.55,107.59,108.18,16402.0,108.55,108.55,107.59,108.18,16402.0
2020-04-29 14:00:00,108.25,108.26,107.22,107.69,21352.0,108.25,108.26,107.22,107.69,21352.0
2020-04-29 14:30:00,107.7,108.0,107.05,107.75,28345.0,107.7,108.0,107.05,107.75,28345.0
2020-04-29 15:00:00,107.85,108.01,107.47,107.93,47360.0,107.85,108.01,107.47,107.93,47360.0
2020-04-29 15:30:00,107.95,108.54,107.41,107.98,107406.0,107.95,108.54,107.41,107.98,107406.0
2020-04-30 09:30:00,108.18,108.97,105.87,107.74,25466.0,108.18,108.97,105.87,107.74,25466.0
2020-04-30 10:00:00,107.99,109.49,107.91,108.92,40839.0,107.99,109.49,107.91,108.92,40839.0
2020-04-30 10:30:00,109.02,109.78,108.72,109.56,25296.0,109.02,109.78,108.72,109.56,25296.0
2020-04-30 11:00:00,109.59,111.16,109.59,110.89,28001.0,109.59,111.16,109.59,110.89,28001.0
2020-04-30 11:30:00,110.89,111.14,110.72,110.72,6237.0,110.89,111.14,110.72,110.72,6237.0
2020-04-30 12:00:00,110.59,111.2,110.46,111.15,11091.0,110.59,111.2,110.46,111.15,11091.0
2020-04-30 12:30:00,111.07,111.63,110.9,111.63,11716.0,111.07,111.63,110.9,111.63,11716.0
2020-04-30 13:00:00,111.57,112.09,111.44,111.78,17001.0,111.57,112.09,111.44,111.78,17001.0
2020-04-30 13:30:00,111.78,111.94,111.03,111.04,12570.0,111.78,111.94,111.03,111.04,12570.0
2020-04-30 14:00:00,111.17,111.4,110.86,111.22,15443.0,111.17,111.4,110.86,111.22,15443.0
2020-04-30 14:30:00,111.27,111.33,109.87,110.16,15311.0,111.27,111.33,109.87,110.16,15311.0
2020-04-30 15:00:00,110.11,110.37,109.21,110.24,20052.0,110.11,110.37,109.21,110.24,20052.0
2020-04-30 15:30:00,110.22,110.37,109.23,109.44,79121.0,110.22,110.37,109.23,109.44,79121.0
2020-05-01 09:30:00,108.0,109.43,106.89,108.43,21962.0,108.0,109.43,106.89,108.43,21962.0
2020-05-01 10:00:00,108.5,108.79,107.75,107.75,12900.0,108.5,108.79,107.75,107.75,12900.0
2020-05-01 10:30:00,107.72,108.4,107.64,107.98,9952.0,107.72,108.4,107.64,107.98,9952.0
2020-05-01 11:00:00,108.1,108.71,107.96,108.59,22591.0,108.1,108.71,107.96,108.59,22591.0
2020-05-01 11:30:00,108.55,108.76,108.06,108.61,13974.0,108.55,108.76,108.06,108.61,13974.0
2020-05-01 12:00:00,108.63,109.45,108.07,109.31,29275.0,108.63,109.45,108.07,109.31,29275.0
2020-05-01 12:30:00,109.26,109.53,108.92,109.07,11438.0,109.26,109.53,108.92,109.07,11438.0
2020-05-01 13:00:00,109.08,109.23,108.78,109.01,10539.0,109.08,109.23,108.78,109.01,10539.0
2020-05-01 13:30:00,109.15,109.55,108.98,109.41,14100.0,109.15,109.55,108.98,109.41,14100.0
2020-05-01 14:00:00,109.47,110.13,109.15,109.8,13766.0,109.47,110.13,109.15,109.8,13766.0
2020-05-01 14:30:00,109.83,110.11,109.24,109.53,17377.0,109.83,110.11,109.24,109.53,17377.0
2020-05-01 15:00:00,109.53,109.85,109.28,109.41,18869.0,109.53,109.85,109.28,109.41,18869.0
2020-05-01 15:30:00,109.51,109.52,108.91,109.11,56226.0,109.51,109.52,108.91,109.11,56226.0
2020-05-04 09:30:00,108.88,110.36,107.41,110.0,14891.0,108.88,110.36,107.41,110.0,14891.0
2020-05-04 10:00:00,109.9,110.52,109.32,109.4,13091.0,109.9,110.52,109.32,109.4,13091.0
2020-05-04 10:30:00,109.6,109.7,108.98,109.33,11834.0,109.6,109.7,108.98,109.33,11834.0
2020-05-04 11:00:00,109.19,110.38,109.19,110.11,20977.0,109.19,110.38,109.19,110.11,20977.0
2020-05-04 11:30:00,110.21,110.99,110.14,110.33,15829.0,110.21,110.99,110.14,110.33,15829.0
2020-05-04 12:00:00,110.31,110.51,109.84,110.11,11756.0,110.31,110.51,109.84,110.11,11756.0
2020-05-04 12:30:00,109.98,110.05,109.36,109.51,12521.0,109.98,110.05,109.36,109.51,12521.0
2020-05-04 13:00:00,109.39,109.64,108.92,109.64,7696.0,109.39,109.64,108.92,109.64,7696.0
2020-05-04 13:30:00,109.42,109.54,109.12,109.23,15346.0,109.42,109.54,109.12,109.23,15346.0
2020-05-04 14:00:00,109.29,110.06,109.24,109.52,7223.0,109.29,110.06,109.24,109.52,7223.0
2020-05-04 14:30:00,109.56,110.14,109.4,110.14,10775.0,109.56,110.14,109.4,110.14,10775.0
2020-05-04 15:00:00,110.01,110.66,109.86,110.54,18861.0,110.01,110.66,109.86,110.54,18861.0
2020-05-04 15:30:00,110.56,111.92,110.42,111.82,103566.0,110.56,111.92,110.42,111.82,103566.0
2020-05-05 09:30:00,114.96,116.12,114.05,114.8,54616.0,114.96,116.12,114.05,114.8,54616.0
2020-05-05 10:00:00,114.63,115.07,112.83,113.22,20618.0,114.63,115.07,112.83,113.22,20618.0
2020-05-05 10:30:00,113.07,113.52,112.65,113.32,22394.0,113.07,113.52,112.65,113.32,22394.0
2020-05-05 11:00:00,113.16,113.67,112.73,113.56,12196.0,113.16,113.67,112.73,113.56,12196.0
2020-05-05 11:30:00,113.48,113.6,112.86,113.12,8368.0,113.48,113.6,112.86,113.12,8368.0
2020-05-05 12:00:00,113.03,113.7,112.95,113.23,11500.0,113.03,113.7,112.95,113.23,11500.0
2020-05-05 12:30:00,113.03,113.08,112.05,112.85,21736.0,113.03,113.08,112.05,112.85,21736.0
2020-05-05 13:00:00,112.85,113.24,112.47,113.24,11253.0,112.85,113.24,112.47,113.24,11253.0
2020-05-05 13:30:00,113.25,113.75,112.73,113.06,13686.0,113.25,113.75,112.73,113.06,13686.0
2020-05-05 14:00:00,113.11,113.35,112.87,113.14,10471.0,113.11,113.35,112.87,113.14,10471.0
2020-05-05 14:30:00,113.09,113.35,112.78,113.28,15916.0,113.09,113.35,112.78,113.28,15916.0
2020-05-05 15:00:00,113.26,113.32,111.83,111.83,23478.0,113.26,113.32,111.83,111.83,23478.0
2020-05-05 15:30:00,111.86,111.96,110.75,111.68,52870.0,111.86,111.96,110.75,111.68,52870.0
2020-05-06 09:30:00,113.27,113.6,112.31,113.05,14078.0,113.27,113.6,112.31,113.05,14078.0
2020-05-06 10:00:00,113.17,114.73,113.01,114.58,14659.0,113.17,114.73,113.01,114.58,14659.0
2020-05-06 10:30:00,114.77,115.39,114.61,115.1,14481.0,114.77,115.39,114.61,115.1,14481.0
2020-05-06 11:00:00,115.0,115.22,114.06,114.11,11345.0,115.0,115.22,114.06,114.11,11345.0
2020-05-06 11:30:00,113.99,114.41,113.65,114.21,7707.0,113.99,114.41,113.65,114.21,7707.0
2020-05-06 12:00:00,114.36,114.93,114.21,114.91,5941.0,114.36,114.93,114.21,114.91,5941.0
2020-05-06 12:30:00,114.79,114.82,114.21,114.21,11221.0,114.79,114.82,114.21,114.21,11221.0
2020-05-06 13:00:00,114.17,114.87,114.09,114.84,13430.0,114.17,114.87,114.09,114.84,13430.0
2020-05-06 13:30:00,114.93,115.36,114.64,114.66,9957.0,114.93,115.36,114.64,114.66,9957.0
2020-05-06 14:00:00,114.59,114.88,114.11,114.64,7000.0,114.59,114.88,114.11,114.64,7000.0
2020-05-06 14:30:00,114.46,114.67,114.13,114.13,9199.0,114.46,114.67,114.13,114.13,9199.0
2020-05-06 15:00:00,114.09,114.35,113.51,113.57,15121.0,114.09,114.35,113.51,113.57,15121.0
2020-05-06 15:30:00,113.48,113.82,112.71,112.95,60659.0,113.48,113.82,112.71,112.95,60659.0
2020-05-07 09:30:00,114.79,114.79,113.07,113.68,8646.0,114.79,114.79,113.07,113.68,8646.0
2020-05-07 10:00:00,113.81,113.86,113.08,113.54,5715.0,113.81,113.86,113.08,113.54,5715.0
2020-05-07 10:30:00,113.49,113.68,112.35,112.59,8104.0,113.49,113.68,112.35,112.59,8104.0
2020-05-07 11:00:00,112.62,113.38,112.55,113.13,9352.0,112.62,113.38,112.55,113.13,9352.0
2020-05-07 11:30:00,113.21,113.9,113.13,113.52,5493.0,113.21,113.9,113.13,113.52,5493.0
2020-05-07 12:00:00,113.68,113.83,113.26,113.37,6179.0,113.68,113.83,113.26,113.37,6179.0
2020-05-07 12:30:00,113.59,113.79,113.19,113.22,8600.0,113.59,113.79,113.19,113.22,8600.0
2020-05-07 13:00:00,113.33,113.67,113.25,113.56,7191.0,113.33,113.67,113.25,113.56,7191.0
2020-05-07 13:30:00,113.53,113.66,112.83,112.94,9322.0,113.53,113.66,112.83,112.94,9322.0
2020-05-07 14:00:00,112.87,112.97,112.06,112.09,8454.0,112.87,112.97,112.06,112.09,8454.0
2020-05-07 14:30:00,112.24,112.94,112.1,112.73,6402.0,112.24,112.94,112.1,112.73,6402.0
2020-05-07 15:00:00,112.54,112.93,112.26,112.63,6640.0,112.54,112.93,112.26,112.63,6640.0
2020-05-07 15:30:00,112.66,112.7,111.84,111.89,44019.0,112.66,112.7,111.84,111.89,44019.0
2020-05-08 09:30:00,114.0,114.57,112.7,113.27,14779.0,114.0,114.57,112.7,113.27,14779.0
2020-05-08 10:00:00,113.41,114.09,113.09,113.85,9911.0,113.41,114.09,113.09,113.85,9911.0
2020-05-08 10:30:00,113.93,113.93,113.3,113.72,9783.0,113.93,113.93,113.3,113.72,9783.0
2020-05-08 11:00:00,113.64,113.95,113.48,113.82,7381.0,113.64,113.95,113.48,113.82,7381.0
2020-05-08 11:30:00,113.7,113.88,113.58,113.7,9558.0,113.7,113.88,113.58,113.7,9558.0
2020-05-08 12:00:00,113.74,114.28,113.73,114.02,15398.0,113.74,114.28,113.73,114.02,15398.0
2020-05-08 12:30:00,114.08,114.33,113.93,113.96,9527.0,114.08,114.33,113.93,113.96,9527.0
2020-05-08 13:00:00,114.08,114.14,113.47,113.54,7823.0,114.08,114.14,113.47,113.54,7823.0
2020-05-08 13:30:00,113.41,113.47,113.21,113.31,6210.0,113.41,113.47,113.21,113.31,6210.0
2020-05-08 14:00:00,113.31,113.65,113.2,113.65,7200.0,113.31,113.65,113.2,113.65,7200.0
2020-05-08 14:30:00,113.65,113.71,113.18,113.27,24270.0,113.65,113.71,113.18,113.27,24270.0
2020-05-08 15:00:00,113.37,113.46,113.11,113.28,10807.0,113.37,113.46,113.11,113.28,10807.0
2020-05-08 15:30:00,113.33,113.52,113.04,113.37,50987.0,113.33,113.52,113.04,113.37,50987.0
2020-05-11 09:30:00,112.69,114.12,112.69,114.02,25909.0,112.69,114.12,112.69,114.02,25909.0
2020-05-11 10:00:00,114.16,114.64,113.95,114.41,29574.0,114.16,114.64,113.95,114.41,29574.0
2020-05-11 10:30:00,114.34,114.34,113.24,113.24,10737.0,114.34,114.34,113.24,113.24,10737.0
2020-05-11 11:00:00,113.42,113.97,113.21,113.69,14239.0,113.42,113.97,113.21,113.69,14239.0
2020-05-11 11:30:00,113.78,114.8,113.78,114.67,10522.0,113.78,114.8,113.78,114.67,10522.0
2020-05-11 12:00:00,114.68,115.47,114.51,115.07,12174.0,114.68,115.47,114.51,115.07,12174.0
2020-05-11 12:30:00,115.2,115.78,115.04,115.48,10402.0,115.2,115.78,115.04,115.48,10402.0
2020-05-11 13:00:00,115.47,116.08,115.47,115.95,14508.0,115.47,116.08,115.47,115.95,14508.0
2020-05-11 13:30:00,115.99,116.17,115.26,115.5,18865.0,115.99,116.17,115.26,115.5,18865.0
2020-05-11 14:00:00,115.52,115.87,115.14,115.83,15695.0,115.52,115.87,115.14,115.83,15695.0
2020-05-11 14:30:00,115.84,115.97,115.6,115.62,15257.0,115.84,115.97,115.6,115.62,15257.0
2020-05-11 15:00:00,115.72,116.32,115.68,115.9,21716.0,115.72,116.32,115.68,115.9,21716.0
2020-05-11 15:30:00,115.89,116.21,115.23,115.8,60934.0,115.89,116.21,115.23,115.8,60934.0
2020-05-12 09:30:00,117.66,118.19,116.04,117.26,42680.0,117.66,118.19,116.04,117.26,42680.0
2020-05-12 10:00:00,117.25,118.09,116.72,116.72,22544.0,117.25,118.09,116.72,116.72,22544.0
2020-05-12 10:30:00,116.7,117.36,116.44,117.36,17478.0,116.7,117.36,116.44,117.36,17478.0
2020-05-12 11:00:00,117.48,118.9,117.47,118.33,31629.0,117.48,118.9,117.47,118.33,31629.0
2020-05-12 11:30:00,118.42,118.66,117.48,117.73,22680.0,118.42,118.66,117.48,117.73,22680.0
2020-05-12 12:00:00,117.7,118.06,117.18,117.87,9313.0,117.7,118.06,117.18,117.87,9313.0
2020-05-12 12:30:00,117.9,118.24,117.8,118.08,11800.0,117.9,118.24,117.8,118.08,11800.0
2020-05-12 13:00:00,118.04,118.08,117.27,117.3,22517.0,118.04,118.08,117.27,117.3,22517.0
2020-05-12 13:30:00,117.25,117.66,117.12,117.38,29913.0,117.25,117.66,117.12,117.38,29913.0
2020-05-12 14:00:00,117.44,117.45,116.51,117.14,12814.0,117.44,117.45,116.51,117.14,12814.0
2020-05-12 14:30:00,117.01,117.03,116.59,116.72,14486.0,117.01,117.03,116.59,116.72,14486.0
2020-05-12 15:00:00,116.72,116.8,115.26,115.26,20109.0,116.72,116.8,115.26,115.26,20109.0
2020-05-12 15:30:00,115.32,115.38,114.15,114.25,83713.0,115.32,115.38,114.15,114.25,83713.0
2020-05-13 09:30:00,114.01,115.54,113.19,115.51,15573.0,114.01,115.54,113.19,115.51,15573.0
2020-05-13 10:00:00,115.11,116.17,115.05,116.08,13920.0,115.11,116.17,115.05,116.08,13920.0
2020-05-13 10:30:00,116.15,116.74,115.41,115.41,16548.0,116.15,116.74,115.41,115.41,16548.0
2020-05-13 11:00:00,115.42,115.98,114.97,115.19,11500.0,115.42,115.98,114.97,115.19,11500.0
2020-05-13 11:30:00,115.19,115.47,113.71,114.02,13655.0,115.19,115.47,113.71,114.02,13655.0
2020-05-13 12:00:00,114.08,114.08,112.09,113.08,14177.0,114.08,114.08,112.09,113.08,14177.0
2020-05-13 12:30:00,113.41,113.88,113.14,113.5,10991.0,113.41,113.88,113.14,113.5,10991.0
2020-05-13 13:00:00,113.54,113.55,112.81,113.25,11422.0,113.54,113.55,112.81,113.25,11422.0
2020-05-13 13:30:00,113.09,113.53,113.03,113.41,9834.0,113.09,113.53,113.03,113.41,9834.0
2020-05-13 14:00:00,113.32,114.1,113.06,113.24,12900.0,113.32,114.1,113.06,113.24,12900.0
2020-05-13 14:30:00,113.25,113.52,112.95,113.01,16676.0,113.25,113.52,112.95,113.01,16676.0
2020-05-13 15:00:00,113.11,113.72,112.56,112.93,12065.0,113.11,113.72,112.56,112.93,12065.0
2020-05-13 15:30:00,112.81,113.56,112.75,113.08,45958.0,112.81,113.56,112.75,113.08,45958.0
2020-05-14 09:30:00,112.1,113.67,111.34,113.22,14066.0,112.1,113.67,111.34,113.22,14066.0
2020-05-14 10:00:00,113.05,114.14,112.34,112.73,26265.0,113.05,114.14,112.34,112.73,26265.0
2020-05-14 10:30:00,112.89,113.57,112.16,112.2,21534.0,112.89,113.57,112.16,112.2,21534.0
2020-05-14 11:00:00,112.4,112.87,112.16,112.76,14896.0,112.4,112.87,112.16,112.76,14896.0
2020-05-14 11:30:00,112.98,113.16,112.51,112.58,12489.0,112.98,113.16,112.51,112.58,12489.0
2020-05-14 12:00:00,112.59,113.18,111.89,112.9,11727.0,112.59,113.18,111.89,112.9,11727.0
2020-05-14 12:30:00,113.15,113.77,112.87,113.54,11122.0,113.15,113.77,112.87,113.54,11122.0
2020-05-14 13:00:00,113.57,113.72,112.84,113.39,9747.0,113.57,113.72,112.84,113.39,9747.0
2020-05-14 13:30:00,113.38,113.65,112.52,112.64,13153.0,113.38,113.65,112.52,112.64,13153.0
2020-05-14 14:00:00,112.57,112.63,112.26,112.39,14363.0,112.57,112.63,112.26,112.39,14363.0
2020-05-14 14:30:00,112.47,112.75,112.1,112.44,24999.0,112.47,112.75,112.1,112.44,24999.0
2020-05-14 15:00:00,112.42,113.46,112.39,113.12,16827.0,112.42,113.46,112.39,113.12,16827.0
2020-05-14 15:30:00,113.25,113.56,112.58,113.41,49580.0,113.25,113.56,112.58,113.41,49580.0
2020-05-15 09:30:00,113.42,115.48,112.53,115.38,23633.0,113.42,115.48,112.53,115.38,23633.0
2020-05-15 10:00:00,115.48,116.83,115.2,115.81,34919.0,115.48,116.83,115.2,115.81,34919.0
2020-05-15 10:30:00,115.64,115.64,115.06,115.27,13537.0,115.64,115.64,115.06,115.27,13537.0
2020-05-15 11:00:00,114.92,115.63,114.43,115.63,11576.0,114.92,115.63,114.43,115.63,11576.0
2020-05-15 11:30:00,115.51,116.06,115.32,115.98,8900.0,115.51,116.06,115.32,115.98,8900.0
2020-05-15 12:00:00,115.97,116.9,115.83,116.55,12597.0,115.97,116.9,115.83,116.55,12597.0
2020-05-15 12:30:00,116.5,116.8,116.17,116.36,13456.0,116.5,116.8,116.17,116.36,13456.0
2020-05-15 13:00:00,116.49,117.0,116.44,116.97,10837.0,116.49,117.0,116.44,116.97,10837.0
2020-05-15 13:30:00,116.87,116.9,116.15,116.19,10859.0,116.87,116.9,116.15,116.19,10859.0
2020-05-15 14:00:00,116.25,116.66,116.25,116.57,14418.0,116.25,116.66,116.25,116.57,14418.0
2020-05-15 14:30:00,116.47,116.52,115.87,115.87,12484.0,116.47,116.52,115.87,115.87,12484.0
2020-05-15 15:00:00,115.96,116.54,115.87,115.92,28591.0,115.96,116.54,115.87,115.92,28591.0
2020-05-15 15:30:00,115.94,116.53,115.55,116.53,56298.0,115.94,116.53,115.55,116.53,56298.0
2020-05-18 09:30:00,118.24,119.78,117.65,119.0,24663.0,118.24,119.78,117.65,119.0,24663.0
2020-05-18 10:00:00,119.0,119.13,117.74,118.28,22573.0,119.0,119.13,117.74,118.28,22573.0
2020-05-18 10:30:00,118.34,118.62,118.0,118.37,27731.0,118.34,118.62,118.0,118.37,27731.0
2020-05-18 11:00:00,118.34,119.3,118.17,119.19,29276.0,118.34,119.3,118.17,119.19,29276.0
2020-05-18 11:30:00,119.09,119.43,118.8,118.82,10849.0,119.09,119.43,118.8,118.82,10849.0
2020-05-18 12:00:00,118.81,119.15,118.16,118.18,25503.0,118.81,119.15,118.16,118.18,25503.0
2020-05-18 12:30:00,118.15,118.39,117.71,118.02,17376.0,118.15,118.39,117.71,118.02,17376.0
2020-05-18 13:00:00,118.06,118.78,118.06,118.68,11286.0,118.06,118.78,118.06,118.68,11286.0
2020-05-18 13:30:00,118.66,118.66,118.0,118.0,11668.0,118.66,118.66,118.0,118.0,11668.0
2020-05-18 14:00:00,118.07,118.58,118.0,118.53,12376.0,118.07,118.58,118.0,118.53,12376.0
2020-05-18 14:30:00,118.59,118.6,118.0,118.0,12772.0,118.59,118.6,118.0,118.0,12772.0
2020-05-18 15:00:00,118.02,118.14,117.42,118.1,29358.0,118.02,118.14,117.42,118.1,29358.0
2020-05-18 15:30:00,118.16,119.34,118.1,119.27,128279.0,118.16,119.34,118.1,119.27,128279.0
2020-05-19 09:30:00,120.58,123.28,120.0,123.12,66961.0,120.58,123.28,120.0,123.12,66961.0
2020-05-19 10:00:00,123.12,124.78,122.98,123.32,69739.0,123.12,124.78,122.98,123.32,69739.0
2020-05-19 10:30:00,123.23,123.93,122.82,123.12,23182.0,123.23,123.93,122.82,123.12,23182.0
2020-05-19 11:00:00,123.2,123.2,122.07,122.31,8947.0,123.2,123.2,122.07,122.31,8947.0
2020-05-19 11:30:00,122.27,122.57,121.75,122.09,12560.0,122.27,122.57,121.75,122.09,12560.0
2020-05-19 12:00:00,122.03,122.03,121.14,121.36,6568.0,122.03,122.03,121.14,121.36,6568.0
2020-05-19 12:30:00,121.25,121.57,121.21,121.25,11709.0,121.25,121.57,121.21,121.25,11709.0
2020-05-19 13:00:00,121.19,121.37,120.94,120.99,8626.0,121.19,121.37,120.94,120.99,8626.0
2020-05-19 13:30:00,121.02,121.12,120.43,120.71,11778.0,121.02,121.12,120.43,120.71,11778.0
2020-05-19 14:00:00,120.7,121.31,120.67,120.67,9862.0,120.7,121.31,120.67,120.67,9862.0
2020-05-19 14:30:00,120.67,121.11,120.12,120.21,14251.0,120.67,121.11,120.12,120.21,14251.0
2020-05-19 15:00:00,120.05,120.88,119.99,120.27,15049.0,120.05,120.88,119.99,120.27,15049.0
2020-05-19 15:30:00,120.14,120.29,118.43,118.43,73094.0,120.14,120.29,118.43,118.43,73094.0
2020-05-20 09:30:00,120.24,120.59,119.26,120.45,32965.0,120.24,120.59,119.26,120.45,32965.0
2020-05-20 10:00:00,120.64,120.98,120.1,120.33,35573.0,120.64,120.98,120.1,120.33,35573.0
2020-05-20 10:30:00,120.37,121.0,120.0,120.62,27767.0,120.37,121.0,120.0,120.62,27767.0
2020-05-20 11:00:00,120.66,120.9,120.17,120.42,27151.0,120.66,120.9,120.17,120.42,27151.0
2020-05-20 11:30:00,120.35,120.85,119.8,119.8,19577.0,120.35,120.85,119.8,119.8,19577.0
2020-05-20 12:00:00,119.91,119.95,119.13,119.26,12526.0,119.91,119.95,119.13,119.26,12526.0
2020-05-20 12:30:00,119.2,119.31,118.62,118.88,11309.0,119.2,119.31,118.62,118.88,11309.0
2020-05-20 13:00:00,119.07,119.54,119.04,119.41,13508.0,119.07,119.54,119.04,119.41,13508.0
2020-05-20 13:30:00,119.53,120.33,119.53,119.72,15846.0,119.53,120.33,119.53,119.72,15846.0
2020-05-20 14:00:00,119.88,120.32,119.75,119.84,25608.0,119.88,120.32,119.75,119.84,25608.0
2020-05-20 14:30:00,119.84,120.43,119.8,119.92,29202.0,119.84,120.43,119.8,119.92,29202.0
2020-05-20 15:00:00,119.88,120.51,119.8,120.28,23686.0,119.88,120.51,119.8,120.28,23686.0
2020-05-20 15:30:00,120.31,120.4,119.84,120.11,115504.0,120.31,120.4,119.84,120.11,115504.0
2020-05-21 09:30:00,119.92,119.92,118.73,118.87,9684.0,119.92,119.92,118.73,118.87,9684.0
2020-05-21 10:00:00,118.89,119.33,117.84,118.89,10566.0,118.89,119.33,117.84,118.89,10566.0
2020-05-21 10:30:00,118.61,118.8,118.07,118.55,20890.0,118.61,118.8,118.07,118.55,20890.0
2020-05-21 11:00:00,118.34,118.47,117.26,117.74,12744.0,118.34,118.47,117.26,117.74,12744.0
2020-05-21 11:30:00,117.99,118.39,117.8,118.01,6890.0,117.99,118.39,117.8,118.01,6890.0
2020-05-21 12:00:00,118.04,118.29,117.72,117.81,8419.0,118.04,118.29,117.72,117.81,8419.0
2020-05-21 12:30:00,117.58,117.82,117.42,117.72,5400.0,117.58,117.82,117.42,117.72,5400.0
2020-05-21 13:00:00,117.73,118.07,117.68,117.96,7212.0,117.73,118.07,117.68,117.96,7212.0
2020-05-21 13:30:00,117.98,118.02,117.41,117.52,7159.0,117.98,118.02,117.41,117.52,7159.0
2020-05-21 14:00:00,117.35,117.87,117.35,117.83,7808.0,117.35,117.87,117.35,117.83,7808.0
2020-05-21 14:30:00,117.78,117.79,116.8,117.08,21465.0,117.78,117.79,116.8,117.08,21465.0
2020-05-21 15:00:00,117.13,117.74,117.13,117.71,21625.0,117.13,117.74,117.13,117.71,21625.0
2020-05-21 15:30:00,117.66,117.82,116.81,117.32,45915.0,117.66,117.82,116.81,117.32,45915.0
2020-05-22 09:30:00,117.33,117.69,116.6,117.27,9352.0,117.33,117.69,116.6,117.27,9352.0
2020-05-22 10:00:00,117.15,117.67,116.75,117.42,11011.0,117.15,117.67,116.75,117.42,11011.0
2020-05-22 10:30:00,117.66,117.66,116.32,116.64,6998.0,117.66,117.66,116.32,116.64,6998.0
2020-05-22 11:00:00,116.74,117.25,116.69,117.18,9993.0,116.74,117.25,116.69,117.18,9993.0
2020-05-22 11:30:00,117.22,117.56,117.0,117.22,9007.0,117.22,117.56,117.0,117.22,9007.0
2020-05-22 12:00:00,117.28,117.7,117.26,117.6,6890.0,117.28,117.7,117.26,117.6,6890.0
2020-05-22 12:30:00,117.72,117.98,117.63,117.77,10214.0,117.72,117.98,117.63,117.77,10214.0
2020-05-22 13:00:00,117.87,117.96,117.59,117.79,6019.0,117.87,117.96,117.59,117.79,6019.0
2020-05-22 13:30:00,117.75,117.83,117.37,117.56,10306.0,117.75,117.83,117.37,117.56,10306.0
2020-05-22 14:00:00,117.45,117.67,116.85,117.15,6257.0,117.45,117.67,116.85,117.15,6257.0
2020-05-22 14:30:00,117.13,117.2,116.72,116.84,9400.0,117.13,117.2,116.72,116.84,9400.0
2020-05-22 15:00:00,116.92,117.61,116.89,117.53,13801.0,116.92,117.61,116.89,117.53,13801.0
2020-05-22 15:30:00,117.49,117.72,117.0,117.54,40968.0,117.49,117.72,117.0,117.54,40968.0
2020-05-26 09:30:00,119.44,119.75,118.08,119.48,21843.0,119.44,119.75,118.08,119.48,21843.0
2020-05-26 10:00:00,119.46,120.78,119.45,120.69,19148.0,119.46,120.78,119.45,120.69,19148.0
2020-05-26 10:30:00,120.64,121.35,120.4,120.83,26366.0,120.64,121.35,120.4,120.83,26366.0
2020-05-26 11:00:00,120.79,120.87,119.62,120.03,17183.0,120.79,120.87,119.62,120.03,17183.0
2020-05-26 11:30:00,119.92,120.07,119.47,119.66,11250.0,119.92,120.07,119.47,119.66,11250.0
2020-05-26 12:00:00,119.65,120.0,119.2,119.78,13837.0,119.65,120.0,119.2,119.78,13837.0
2020-05-26 12:30:00,119.87,120.11,119.71,120.11,11715.0,119.87,120.11,119.71,120.11,11715.0
2020-05-26 13:00:00,120.01,120.17,119.55,120.04,12503.0,120.01,120.17,119.55,120.04,12503.0
2020-05-26 13:30:00,120.0,120.13,119.78,120.1,13174.0,120.0,120.13,119.78,120.1,13174.0
2020-05-26 14:00:00,120.11,120.45,120.07,120.39,11078.0,120.11,120.45,120.07,120.39,11078.0
2020-05-26 14:30:00,120.37,120.48,119.34,119.6,18556.0,120.37,120.48,119.34,119.6,18556.0
2020-05-26 15:00:00,119.61,119.63,118.86,118.91,16464.0,119.61,119.63,118.86,118.91,16464.0
2020-05-26 15:30:00,118.97,119.24,117.66,118.56,83578.0,118.97,119.24,117.66,118.56,83578.0
2020-05-27 09:30:00,118.7,119.29,115.73,116.3,19020.0,118.7,119.29,115.73,116.3,19020.0
2020-05-27 10:00:00,116.56,116.57,115.2,115.45,22178.0,116.56,116.57,115.2,115.45,22178.0
2020-05-27 10:30:00,115.15,115.66,114.13,114.22,17630.0,115.15,115.66,114.13,114.22,17630.0
2020-05-27 11:00:00,114.22,114.72,113.39,114.49,13053.0,114.22,114.72,113.39,114.49,13053.0
2020-05-27 11:30:00,114.38,114.94,113.52,114.94,16174.0,114.38,114.94,113.52,114.94,16174.0
2020-05-27 12:00:00,114.92,115.31,114.77,115.27,11125.0,114.92,115.31,114.77,115.27,11125.0
2020-05-27 12:30:00,115.07,115.78,115.05,115.69,9413.0,115.07,115.78,115.05,115.69,9413.0
2020-05-27 13:00:00,115.61,116.21,115.28,116.04,11476.0,115.61,116.21,115.28,116.04,11476.0
2020-05-27 13:30:00,116.01,116.2,115.64,116.18,13969.0,116.01,116.2,115.64,116.18,13969.0
2020-05-27 14:00:00,116.25,116.72,116.24,116.38,9779.0,116.25,116.72,116.24,116.38,9779.0
2020-05-27 14:30:00,116.38,116.56,115.87,116.4,9477.0,116.38,116.56,115.87,116.4,9477.0
2020-05-27 15:00:00,116.34,116.9,116.22,116.68,15050.0,116.34,116.9,116.22,116.68,15050.0
2020-05-27 15:30:00,116.6,116.96,116.1,116.95,71880.0,116.6,116.96,116.1,116.95,71880.0
2020-05-28 09:30:00,117.54,118.72,116.61,117.09,16204.0,117.54,118.72,116.61,117.09,16204.0
2020-05-28 10:00:00,117.01,117.02,115.85,116.31,12872.0,117.01,117.02,115.85,116.31,12872.0
2020-05-28 10:30:00,116.37,116.62,115.91,116.37,18910.0,116.37,116.62,115.91,116.37,18910.0
2020-05-28 11:00:00,116.44,116.69,115.71,116.14,11094.0,116.44,116.69,115.71,116.14,11094.0
2020-05-28 11:30:00,116.15,117.05,115.89,116.98,14717.0,116.15,117.05,115.89,116.98,14717.0
2020-05-28 12:00:00,117.04,117.24,116.86,117.05,10011.0,117.04,117.24,116.86,117.05,10011.0
2020-05-28 12:30:00,117.02,117.54,116.96,117.4,7033.0,117.02,117.54,116.96,117.4,7033.0
2020-05-28 13:00:00,117.45,117.53,116.9,117.12,8358.0,117.45,117.53,116.9,117.12,8358.0
2020-05-28 13:30:00,117.08,117.25,116.9,116.96,11568.0,117.08,117.25,116.9,116.96,11568.0
2020-05-28 14:00:00,117.03,117.25,116.54,116.67,13874.0,117.03,117.25,116.54,116.67,13874.0
2020-05-28 14:30:00,116.67,116.7,115.92,116.08,17093.0,116.67,116.7,115.92,116.08,17093.0
2020-05-28 15:00:00,116.15,116.25,115.22,115.39,24609.0,116.15,116.25,115.22,115.39,24609.0
2020-05-28 15:30:00,115.51,115.62,114.54,115.23,106129.0,115.51,115.62,114.54,115.23,106129.0
2020-05-29 09:30:00,115.72,115.72,113.9,114.22,16297.0,115.72,115.72,113.9,114.22,16297.0
2020-05-29 10:00:00,114.34,115.92,114.16,115.45,30930.0,114.34,115.92,114.16,115.45,30930.0
2020-05-29 10:30:00,115.45,115.9,114.94,115.31,13233.0,115.45,115.9,114.94,115.31,13233.0
2020-05-29 11:00:00,115.36,116.24,114.92,115.8,22270.0,115.36,116.24,114.92,115.8,22270.0
2020-05-29 11:30:00,115.9,116.12,115.54,115.66,8793.0,115.9,116.12,115.54,115.66,8793.0
2020-05-29 12:00:00,115.9,116.05,115.1,115.48,11513.0,115.9,116.05,115.1,115.48,11513.0
2020-05-29 12:30:00,115.46,115.53,114.51,115.32,16640.0,115.46,115.53,114.51,115.32,16640.0
2020-05-29 13:00:00,115.4,115.68,115.0,115.45,9024.0,115.4,115.68,115.0,115.45,9024.0
2020-05-29 13:30:00,115.47,115.84,115.13,115.57,12904.0,115.47,115.84,115.13,115.57,12904.0
2020-05-29 14:00:00,115.66,116.26,115.47,115.81,12895.0,115.66,116.26,115.47,115.81,12895.0
2020-05-29 14:30:00,115.81,116.1,114.7,115.96,21824.0,115.81,116.1,114.7,115.96,21824.0
2020-05-29 15:00:00,116.13,116.44,115.79,115.96,24689.0,116.13,116.44,115.79,115.96,24689.0
2020-05-29 15:30:00,115.95,118.19,115.95,117.81,97451.0,115.95,118.19,115.95,117.81,97451.0
2020-06-01 09:30:00,117.74,118.19,116.71,117.08,15062.0,117.74,118.19,116.71,117.08,15062.0
2020-06-01 10:00:00,117.2,119.12,117.0,118.79,82635.0,117.2,119.12,117.0,118.79,82635.0
2020-06-01 10:30:00,118.9,118.9,118.2,118.69,11793.0,118.9,118.9,118.2,118.69,11793.0
2020-06-01 11:00:00,118.69,118.98,118.03,118.35,8140.0,118.69,118.98,118.03,118.35,8140.0
2020-06-01 11:30:00,118.42,119.54,118.42,119.32,17460.0,118.42,119.54,118.42,119.32,17460.0
2020-06-01 12:00:00,119.27,120.16,119.06,119.9,17931.0,119.27,120.16,119.06,119.9,17931.0
2020-06-01 12:30:00,119.79,120.31,119.74,120.03,10829.0,119.79,120.31,119.74,120.03,10829.0
2020-06-01 13:00:00,120.0,120.41,119.93,119.98,12083.0,120.0,120.41,119.93,119.98,12083.0
2020-06-01 13:30:00,120.04,120.31,119.68,119.93,11500.0,120.04,120.31,119.68,119.93,11500.0
2020-06-01 14:00:00,119.86,119.92,119.0,119.09,15475.0,119.86,119.92,119.0,119.09,15475.0
2020-06-01 14:30:00,119.13,119.85,119.0,119.83,21982.0,119.13,119.85,119.0,119.83,21982.0
2020-06-01 15:00:00,119.78,120.52,119.65,120.26,23696.0,119.78,120.52,119.65,120.26,23696.0
2020-06-01 15:30:00,120.39,121.0,120.24,120.28,63161.0,120.39,121.0,120.24,120.28,63161.0
2020-06-02 09:30:00,119.65,120.53,118.65,119.09,32924.0,119.65,120.53,118.65,119.09,32924.0
2020-06-02 10:00:00,119.19,120.07,118.37,120.07,63077.0,119.19,120.07,118.37,120.07,63077.0
2020-06-02 10:30:00,119.85,121.2,119.75,121.13,64376.0,119.85,121.2,119.75,121.13,64376.0
2020-06-02 11:00:00,121.08,121.51,120.67,121.45,20776.0,121.08,121.51,120.67,121.45,20776.0
2020-06-02 11:30:00,121.4,121.95,121.32,121.78,17946.0,121.4,121.95,121.32,121.78,17946.0
2020-06-02 12:00:00,121.98,122.48,121.97,121.97,24572.0,121.98,122.48,121.97,121.97,24572.0
2020-06-02 12:30:00,122.0,122.64,121.77,122.64,28781.0,122.0,122.64,121.77,122.64,28781.0
2020-06-02 13:00:00,122.52,122.78,122.3,122.75,15885.0,122.52,122.78,122.3,122.75,15885.0
2020-06-02 13:30:00,122.8,123.14,122.65,122.88,18607.0,122.8,123.14,122.65,122.88,18607.0
2020-06-02 14:00:00,122.92,123.24,122.76,122.9,22376.0,122.92,123.24,122.76,122.9,22376.0
2020-06-02 14:30:00,122.95,123.85,122.74,123.75,34422.0,122.95,123.85,122.74,123.75,34422.0
2020-06-02 15:00:00,123.75,123.83,123.1,123.23,41512.0,123.75,123.83,123.1,123.23,41512.0
2020-06-02 15:30:00,123.22,123.66,122.57,123.06,75128.0,123.22,123.66,122.57,123.06,75128.0
2020-06-03 09:30:00,122.88,124.69,122.21,123.64,39333.0,122.88,124.69,122.21,123.64,39333.0
2020-06-03 10:00:00,123.71,124.99,123.33,123.34,42037.0,123.71,124.99,123.33,123.34,42037.0
2020-06-03 10:30:00,123.33,123.93,123.22,123.45,32270.0,123.33,123.93,123.22,123.45,32270.0
2020-06-03 11:00:00,123.42,124.39,123.21,124.27,39142.0,123.42,124.39,123.21,124.27,39142.0
2020-06-03 11:30:00,124.25,124.59,123.9,124.06,24621.0,124.25,124.59,123.9,124.06,24621.0
2020-06-03 12:00:00,124.07,124.49,123.86,124.31,25172.0,124.07,124.49,123.86,124.31,25172.0
2020-06-03 12:30:00,124.23,124.91,124.23,124.53,18969.0,124.23,124.91,124.23,124.53,18969.0
2020-06-03 13:00:00,124.36,124.83,124.12,124.61,17058.0,124.36,124.83,124.12,124.61,17058.0
2020-06-03 13:30:00,124.73,124.86,124.25,124.54,17890.0,124.73,124.86,124.25,124.54,17890.0
2020-06-03 14:00:00,124.54,125.34,124.48,125.29,31821.0,124.54,125.34,124.48,125.29,31821.0
2020-06-03 14:30:00,125.29,125.9,125.22,125.45,30528.0,125.29,125.9,125.22,125.45,30528.0
2020-06-03 15:00:00,125.41,125.77,125.25,125.65,32365.0,125.41,125.77,125.25,125.65,32365.0
2020-06-03 15:30:00,125.61,125.94,125.29,125.7,92595.0,125.61,125.94,125.29,125.7,92595.0
2020-06-04 09:30:00,124.43,125.84,122.54,125.22,32380.0,124.43,125.84,122.54,125.22,32380.0
2020-06-04 10:00:00,125.06,125.57,124.5,124.78,67196.0,125.06,125.57,124.5,124.78,67196.0
2020-06-04 10:30:00,124.77,124.88,124.24,124.32,39360.0,124.77,124.88,124.24,124.32,39360.0
2020-06-04 11:00:00,124.41,124.73,123.25,123.25,63121.0,124.41,124.73,123.25,123.25,63121.0
2020-06-04 11:30:00,123.14,123.74,122.93,123.15,20179.0,123.14,123.74,122.93,123.15,20179.0
2020-06-04 12:00:00,123.1,123.7,122.99,123.23,19573.0,123.1,123.7,122.99,123.23,19573.0
2020-06-04 12:30:00,123.23,123.38,122.68,122.68,10800.0,123.23,123.38,122.68,122.68,10800.0
2020-06-04 13:00:00,122.77,123.12,122.71,122.95,13317.0,122.77,123.12,122.71,122.95,13317.0
2020-06-04 13:30:00,123.04,123.99,123.01,123.61,13561.0,123.04,123.99,123.01,123.61,13561.0
2020-06-04 14:00:00,123.65,123.99,123.5,123.55,14990.0,123.65,123.99,123.5,123.55,14990.0
2020-06-04 14:30:00,123.55,123.55,122.87,122.97,15947.0,123.55,123.55,122.87,122.97,15947.0
2020-06-04 15:00:00,122.99,123.14,121.78,122.03,35087.0,122.99,123.14,121.78,122.03,35087.0
2020-06-04 15:30:00,122.02,122.89,121.86,122.25,94779.0,122.02,122.89,121.86,122.25,94779.0
2020-06-05 09:30:00,123.78,124.12,122.1,122.69,39162.0,123.78,124.12,122.1,122.69,39162.0
2020-06-05 10:00:00,122.68,122.77,122.05,122.54,23439.0,122.68,122.77,122.05,122.54,23439.0
2020-06-05 10:30:00,122.55,123.25,122.32,123.0,20630.0,122.55,123.25,122.32,123.0,20630.0
2020-06-05 11:00:00,123.07,123.65,122.91,123.43,11957.0,123.07,123.65,122.91,123.43,11957.0
2020-06-05 11:30:00,123.5,123.82,123.03,123.11,15999.0,123.5,123.82,123.03,123.11,15999.0
2020-06-05 12:00:00,123.13,124.0,123.0,123.94,22462.0,123.13,124.0,123.0,123.94,22462.0
2020-06-05 12:30:00,123.94,123.99,123.6,123.95,10286.0,123.94,123.99,123.6,123.95,10286.0
2020-06-05 13:00:00,123.95,124.59,123.94,124.14,15182.0,123.95,124.59,123.94,124.14,15182.0
2020-06-05 13:30:00,124.19,124.34,124.19,124.34,6682.0,124.19,124.34,124.19,124.34,6682.0
2020-06-05 14:00:00,124.38,125.01,124.38,125.01,16698.0,124.38,125.01,124.38,125.01,16698.0
2020-06-05 14:30:00,125.04,125.04,124.2,124.2,16573.0,125.04,125.04,124.2,124.2,16573.0
2020-06-05 15:00:00,124.27,124.28,123.89,124.0,17217.0,124.27,124.28,123.89,124.0,17217.0
2020-06-05 15:30:00,124.08,124.15,123.21,123.49,47225.0,124.08,124.15,123.21,123.49,47225.0
2020-06-08 09:30:00,122.98,124.26,122.98,123.79,26521.0,122.98,124.26,122.98,123.79,26521.0
2020-06-08 10:00:00,124.11,124.11,123.15,123.23,16576.0,124.11,124.11,123.15,123.23,16576.0
2020-06-08 10:30:00,123.35,125.62,123.33,125.44,31897.0,123.35,125.62,123.33,125.44,31897.0
2020-06-08 11:00:00,125.43,125.43,124.41,124.77,17245.0,125.43,125.43,124.41,124.77,17245.0
2020-06-08 11:30:00,124.78,125.4,124.66,125.29,16368.0,124.78,125.4,124.66,125.29,16368.0
2020-06-08 12:00:00,125.26,125.39,124.7,125.1,12364.0,125.26,125.39,124.7,125.1,12364.0
2020-06-08 12:30:00,125.16,125.34,124.88,124.88,9181.0,125.16,125.34,124.88,124.88,9181.0
2020-06-08 13:00:00,124.87,125.18,124.84,125.04,11887.0,124.87,125.18,124.84,125.04,11887.0
2020-06-08 13:30:00,125.04,125.12,124.9,124.99,13161.0,125.04,125.12,124.9,124.99,13161.0
2020-06-08 14:00:00,124.95,125.0,124.58,124.66,12536.0,124.95,125.0,124.58,124.66,12536.0
2020-06-08 14:30:00,124.62,125.07,124.61,124.84,20461.0,124.62,125.07,124.61,124.84,20461.0
2020-06-08 15:00:00,124.92,125.26,124.85,125.2,13315.0,124.92,125.26,124.85,125.2,13315.0
2020-06-08 15:30:00,125.2,125.93,124.95,125.82,68554.0,125.2,125.93,124.95,125.82,68554.0
2020-06-09 09:30:00,124.81,126.47,124.2,125.28,24651.0,124.81,126.47,124.2,125.28,24651.0
2020-06-09 10:00:00,125.33,126.3,125.02,126.19,12465.0,125.33,126.3,125.02,126.19,12465.0
2020-06-09 10:30:00,126.08,126.94,125.46,126.74,13619.0,126.08,126.94,125.46,126.74,13619.0
2020-06-09 11:00:00,126.86,127.14,126.76,126.92,13308.0,126.86,127.14,126.76,126.92,13308.0
2020-06-09 11:30:00,127.03,127.31,126.43,126.76,16778.0,127.03,127.31,126.43,126.76,16778.0
2020-06-09 12:00:00,126.8,126.8,126.38,126.48,11363.0,126.8,126.8,126.38,126.48,11363.0
2020-06-09 12:30:00,126.55,126.71,126.07,126.65,11212.0,126.55,126.71,126.07,126.65,11212.0
2020-06-09 13:00:00,126.66,126.69,125.96,126.18,13942.0,126.66,126.69,125.96,126.18,13942.0
2020-06-09 13:30:00,126.17,126.57,125.85,126.09,18360.0,126.17,126.57,125.85,126.09,18360.0
2020-06-09 14:00:00,126.05,126.09,125.38,125.57,16920.0,126.05,126.09,125.38,125.57,16920.0
2020-06-09 14:30:00,125.52,125.79,125.1,125.1,16140.0,125.52,125.79,125.1,125.1,16140.0
2020-06-09 15:00:00,125.14,125.39,124.95,125.07,21207.0,125.14,125.39,124.95,125.07,21207.0
2020-06-09 15:30:00,125.07,125.15,124.45,124.54,50184.0,125.07,125.15,124.45,124.54,50184.0
2020-06-10 09:30:00,124.14,124.86,123.07,124.23,20736.0,124.14,124.86,123.07,124.23,20736.0
2020-06-10 10:00:00,124.14,124.56,123.91,124.32,20287.0,124.14,124.56,123.91,124.32,20287.0
2020-06-10 10:30:00,124.26,124.26,123.83,124.17,18446.0,124.26,124.26,123.83,124.17,18446.0
2020-06-10 11:00:00,124.13,124.76,124.09,124.63,6830.0,124.13,124.76,124.09,124.63,6830.0
2020-06-10 11:30:00,124.52,124.9,124.33,124.79,12667.0,124.52,124.9,124.33,124.79,12667.0
2020-06-10 12:00:00,124.65,124.85,124.23,124.6,11781.0,124.65,124.85,124.23,124.6,11781.0
2020-06-10 12:30:00,124.67,124.67,124.08,124.42,8929.0,124.67,124.67,124.08,124.42,8929.0
2020-06-10 13:00:00,124.37,124.6,124.3,124.42,6212.0,124.37,124.6,124.3,124.42,6212.0
2020-06-10 13:30:00,124.43,124.45,124.22,124.22,5000.0,124.43,124.45,124.22,124.22,5000.0
2020-06-10 14:00:00,124.31,125.26,123.99,124.76,22787.0,124.31,125.26,123.99,124.76,22787.0
2020-06-10 14:30:00,124.86,124.86,123.53,123.89,22259.0,124.86,124.86,123.53,123.89,22259.0
2020-06-10 15:00:00,123.92,124.35,123.84,124.24,27082.0,123.92,124.35,123.84,124.24,27082.0
2020-06-10 15:30:00,124.25,124.29,122.77,122.77,55604.0,124.25,124.29,122.77,122.77,55604.0
2020-06-11 09:30:00,120.2,120.62,118.85,120.02,17561.0,120.2,120.62,118.85,120.02,17561.0
2020-06-11 10:00:00,120.22,120.22,118.99,119.09,13687.0,120.22,120.22,118.99,119.09,13687.0
2020-06-11 10:30:00,119.25,120.1,119.25,119.42,11195.0,119.25,120.1,119.25,119.42,11195.0
2020-06-11 11:00:00,119.4,119.74,118.82,119.15,8675.0,119.4,119.74,118.82,119.15,8675.0
2020-06-11 11:30:00,119.12,119.55,118.67,119.55,13700.0,119.12,119.55,118.67,119.55,13700.0
2020-06-11 12:00:00,119.53,119.7,118.35,118.35,8423.0,119.53,119.7,118.35,118.35,8423.0
2020-06-11 12:30:00,118.45,119.13,118.07,118.21,6765.0,118.45,119.13,118.07,118.21,6765.0
2020-06-11 13:00:00,118.16,118.57,117.92,118.02,11746.0,118.16,118.57,117.92,118.02,11746.0
2020-06-11 13:30:00,118.02,118.1,117.45,117.82,15991.0,118.02,118.1,117.45,117.82,15991.0
2020-06-11 14:00:00,117.55,118.28,117.48,118.22,9406.0,117.55,118.28,117.48,118.22,9406.0
2020-06-11 14:30:00,118.15,118.24,117.0,117.38,15195.0,118.15,118.24,117.0,117.38,15195.0
2020-06-11 15:00:00,117.37,117.53,116.0,116.18,52280.0,117.37,117.53,116.0,116.18,52280.0
2020-06-11 15:30:00,116.11,116.9,115.86,116.29,119289.0,116.11,116.9,115.86,116.29,119289.0
2020-06-12 09:30:00,117.94,118.51,117.01,118.0,18278.0,117.94,118.51,117.01,118.0,18278.0
2020-06-12 10:00:00,118.12,118.57,117.44,117.55,22054.0,118.12,118.57,117.44,117.55,22054.0
2020-06-12 10:30:00,117.56,117.74,116.67,116.68,19824.0,117.56,117.74,116.67,116.68,19824.0
2020-06-12 11:00:00,116.5,116.58,114.72,115.52,37332.0,116.5,116.58,114.72,115.52,37332.0
2020-06-12 11:30:00,115.65,116.18,115.25,115.93,28652.0,115.65,116.18,115.25,115.93,28652.0
2020-06-12 12:00:00,115.93,116.04,114.83,114.88,17434.0,115.93,116.04,114.83,114.88,17434.0
2020-06-12 12:30:00,114.67,115.67,114.45,115.54,12812.0,114.67,115.67,114.45,115.54,12812.0
2020-06-12 13:00:00,115.6,115.6,114.6,114.76,14131.0,115.6,115.6,114.6,114.76,14131.0
2020-06-12 13:30:00,114.81,114.96,113.4,113.86,12795.0,114.81,114.96,113.4,113.86,12795.0
2020-06-12 14:00:00,113.78,114.84,113.68,114.65,9383.0,113.78,114.84,113.68,114.65,9383.0
2020-06-12 14:30:00,114.76,115.26,114.21,115.26,22727.0,114.76,115.26,114.21,115.26,22727.0
2020-06-12 15:00:00,115.51,115.52,114.48,114.83,11614.0,115.51,115.52,114.48,114.83,11614.0
2020-06-12 15:30:00,114.72,115.72,114.57,115.57,83204.0,114.72,115.72,114.57,115.57,83204.0
2020-06-15 09:30:00,113.38,114.32,112.91,114.16,17633.0,113.38,114.32,112.91,114.16,17633.0
2020-06-15 10:00:00,114.14,114.33,113.45,113.6,24001.0,114.14,114.33,113.45,113.6,24001.0
2020-06-15 10:30:00,113.5,114.31,113.39,113.53,26449.0,113.5,114.31,113.39,113.53,26449.0
2020-06-15 11:00:00,113.62,114.29,113.62,113.98,14353.0,113.62,114.29,113.62,113.98,14353.0
2020-06-15 11:30:00,114.22,114.26,113.74,114.13,13496.0,114.22,114.26,113.74,114.13,13496.0
2020-06-15 12:00:00,114.01,114.44,113.83,114.0,17931.0,114.01,114.44,113.83,114.0,17931.0
2020-06-15 12:30:00,113.88,114.26,113.88,114.11,31408.0,113.88,114.26,113.88,114.11,31408.0
2020-06-15 13:00:00,114.11,114.15,113.8,113.84,25357.0,114.11,114.15,113.8,113.84,25357.0
2020-06-15 13:30:00,113.86,113.87,113.47,113.48,25210.0,113.86,113.87,113.47,113.48,25210.0
2020-06-15 14:00:00,113.54,114.83,113.41,114.29,27655.0,113.54,114.83,113.41,114.29,27655.0
2020-06-15 14:30:00,114.3,114.32,113.7,113.72,18472.0,114.3,114.32,113.7,113.72,18472.0
2020-06-15 15:00:00,113.72,113.99,113.21,113.3,25967.0,113.72,113.99,113.21,113.3,25967.0
2020-06-15 15:30:00,113.36,113.99,113.05,113.75,88538.0,113.36,113.99,113.05,113.75,88538.0
2020-06-16 09:30:00,115.25,116.73,114.28,115.22,40548.0,115.25,116.73,114.28,115.22,40548.0
2020-06-16 10:00:00,115.22,115.41,114.89,114.9,21011.0,115.22,115.41,114.89,114.9,21011.0
2020-06-16 10:30:00,115.02,115.25,113.96,114.13,20218.0,115.02,115.25,113.96,114.13,20218.0
2020-06-16 11:00:00,113.76,115.04,113.41,114.5,17442.0,113.76,115.04,113.41,114.5,17442.0
2020-06-16 11:30:00,114.5,115.0,114.24,114.42,15484.0,114.5,115.0,114.24,114.42,15484.0
2020-06-16 12:00:00,114.6,114.75,114.17,114.55,15880.0,114.6,114.75,114.17,114.55,15880.0
2020-06-16 12:30:00,114.54,115.03,114.34,114.48,21389.0,114.54,115.03,114.34,114.48,21389.0
2020-06-16 13:00:00,114.6,114.68,114.26,114.64,10802.0,114.6,114.68,114.26,114.64,10802.0
2020-06-16 13:30:00,114.81,114.81,114.2,114.29,9500.0,114.81,114.81,114.2,114.29,9500.0
2020-06-16 14:00:00,114.37,114.67,113.85,114.26,33904.0,114.37,114.67,113.85,114.26,33904.0
2020-06-16 14:30:00,114.39,114.39,113.63,113.95,15095.0,114.39,114.39,113.63,113.95,15095.0
2020-06-16 15:00:00,113.96,114.12,113.14,113.52,19328.0,113.96,114.12,113.14,113.52,19328.0
2020-06-16 15:30:00,113.53,114.05,113.28,114.05,85379.0,113.53,114.05,113.28,114.05,85379.0
2020-06-17 09:30:00,115.51,118.6,115.41,116.89,36444.0,115.51,118.6,115.41,116.89,36444.0
2020-06-17 10:00:00,116.98,117.59,116.84,117.2,14968.0,116.98,117.59,116.84,117.2,14968.0
2020-06-17 10:30:00,117.34,118.72,117.19,118.47,18125.0,117.34,118.72,117.19,118.47,18125.0
2020-06-17 11:00:00,118.42,118.47,117.75,117.85,16689.0,118.42,118.47,117.75,117.85,16689.0
2020-06-17 11:30:00,117.81,118.38,117.81,118.08,14925.0,117.81,118.38,117.81,118.08,14925.0
2020-06-17 12:00:00,118.09,118.2,117.83,117.92,8646.0,118.09,118.2,117.83,117.92,8646.0
2020-06-17 12:30:00,118.0,118.15,117.9,117.98,9361.0,118.0,118.15,117.9,117.98,9361.0
2020-06-17 13:00:00,118.07,118.28,117.89,117.97,8546.0,118.07,118.28,117.89,117.97,8546.0
2020-06-17 13:30:00,117.97,118.1,117.87,118.05,11121.0,117.97,118.1,117.87,118.05,11121.0
2020-06-17 14:00:00,118.05,118.28,118.01,118.28,15282.0,118.05,118.28,118.01,118.28,15282.0
2020-06-17 14:30:00,118.19,118.72,118.19,118.47,19661.0,118.19,118.72,118.19,118.47,19661.0
2020-06-17 15:00:00,118.45,118.45,117.74,117.78,20629.0,118.45,118.45,117.74,117.78,20629.0
2020-06-17 15:30:00,117.78,118.0,117.58,117.72,52073.0,117.78,118.0,117.58,117.72,52073.0
2020-06-18 09:30:00,116.87,117.46,116.87,117.34,19578.0,116.87,117.46,116.87,117.34,19578.0
2020-06-18 10:00:00,117.28,117.28,116.21,116.59,11966.0,117.28,117.28,116.21,116.59,11966.0
2020-06-18 10:30:00,116.64,116.81,116.38,116.53,12632.0,116.64,116.81,116.38,116.53,12632.0
2020-06-18 11:00:00,116.53,116.65,115.82,115.96,16358.0,116.53,116.65,115.82,115.96,16358.0
2020-06-18 11:30:00,116.03,116.03,115.38,115.52,13029.0,116.03,116.03,115.38,115.52,13029.0
2020-06-18 12:00:00,115.48,115.92,115.48,115.92,13500.0,115.48,115.92,115.48,115.92,13500.0
2020-06-18 12:30:00,115.86,116.0,115.51,115.55,9954.0,115.86,116.0,115.51,115.55,9954.0
2020-06-18 13:00:00,115.59,115.86,115.45,115.79,7694.0,115.59,115.86,115.45,115.79,7694.0
2020-06-18 13:30:00,115.81,115.88,115.45,115.59,9036.0,115.81,115.88,115.45,115.59,9036.0
2020-06-18 14:00:00,115.53,115.54,115.23,115.45,10531.0,115.53,115.54,115.23,115.45,10531.0
2020-06-18 14:30:00,115.46,115.53,115.07,115.42,13130.0,115.46,115.53,115.07,115.42,13130.0
2020-06-18 15:00:00,115.39,116.16,115.31,116.16,35551.0,115.39,116.16,115.31,116.16,35551.0
2020-06-18 15:30:00,116.06,116.11,115.63,115.69,48266.0,116.06,116.11,115.63,115.69,48266.0
2020-06-19 09:30:00,116.37,117.13,116.09,116.78,57884.0,116.37,117.13,116.09,116.78,57884.0
2020-06-19 10:00:00,116.6,116.93,116.21,116.73,22509.0,116.6,116.93,116.21,116.73,22509.0
2020-06-19 10:30:00,116.73,116.85,116.39,116.75,27304.0,116.73,116.85,116.39,116.75,27304.0
2020-06-19 11:00:00,116.83,117.33,116.79,117.04,27196.0,116.83,117.33,116.79,117.04,27196.0
2020-06-19 11:30:00,117.01,117.02,116.58,116.62,11828.0,117.01,117.02,116.58,116.62,11828.0
2020-06-19 12:00:00,116.67,116.74,115.76,116.18,11263.0,116.67,116.74,115.76,116.18,11263.0
2020-06-19 12:30:00,116.16,116.33,115.92,116.08,16350.0,116.16,116.33,115.92,116.08,16350.0
2020-06-19 13:00:00,116.04,116.35,115.75,115.94,16186.0,116.04,116.35,115.75,115.94,16186.0
2020-06-19 13:30:00,115.9,116.71,115.88,116.29,38525.0,115.9,116.71,115.88,116.29,38525.0
2020-06-19 14:00:00,116.37,117.01,116.27,116.77,39903.0,116.37,117.01,116.27,116.77,39903.0
2020-06-19 14:30:00,116.67,117.34,116.66,117.18,45194.0,116.67,117.34,116.66,117.18,45194.0
2020-06-19 15:00:00,117.17,117.34,116.95,117.23,64254.0,117.17,117.34,116.95,117.23,64254.0
2020-06-19 15:30:00,117.26,118.06,116.87,116.92,276665.0,117.26,118.06,116.87,116.92,276665.0
2020-06-22 09:30:00,117.48,117.77,114.59,115.46,21911.0,117.48,117.77,114.59,115.46,21911.0
2020-06-22 10:00:00,115.34,115.89,115.25,115.83,16244.0,115.34,115.89,115.25,115.83,16244.0
2020-06-22 10:30:00,115.8,117.04,115.76,116.84,15777.0,115.8,117.04,115.76,116.84,15777.0
2020-06-22 11:00:00,116.76,117.26,116.76,117.07,10303.0,116.76,117.26,116.76,117.07,10303.0
2020-06-22 11:30:00,117.22,117.73,117.02,117.51,11431.0,117.22,117.73,117.02,117.51,11431.0
2020-06-22 12:00:00,117.54,118.26,117.54,118.2,16551.0,117.54,118.26,117.54,118.2,16551.0
2020-06-22 12:30:00,118.39,118.48,117.91,118.2,11751.0,118.39,118.48,117.91,118.2,11751.0
2020-06-22 13:00:00,118.04,118.63,118.01,118.37,10582.0,118.04,118.63,118.01,118.37,10582.0
2020-06-22 13:30:00,118.37,119.25,118.29,119.16,11000.0,118.37,119.25,118.29,119.16,11000.0
2020-06-22 14:00:00,119.21,119.38,118.9,119.32,8015.0,119.21,119.38,118.9,119.32,8015.0
2020-06-22 14:30:00,119.19,119.19,118.65,119.07,10020.0,119.19,119.19,118.65,119.07,10020.0
2020-06-22 15:00:00,119.12,119.23,118.43,118.65,13788.0,119.12,119.23,118.43,118.65,13788.0
2020-06-22 15:30:00,118.65,119.12,118.61,119.02,32984.0,118.65,119.12,118.61,119.02,32984.0
2020-06-23 09:30:00,119.63,120.79,119.55,120.04,22073.0,119.63,120.79,119.55,120.04,22073.0
2020-06-23 10:00:00,119.98,120.59,119.78,120.38,16784.0,119.98,120.59,119.78,120.38,16784.0
2020-06-23 10:30:00,120.44,120.46,119.79,120.15,55391.0,120.44,120.46,119.79,120.15,55391.0
2020-06-23 11:00:00,120.08,120.58,120.08,120.52,26452.0,120.08,120.58,120.08,120.52,26452.0
2020-06-23 11:30:00,120.53,120.56,120.24,120.39,18767.0,120.53,120.56,120.24,120.39,18767.0
2020-06-23 12:00:00,120.44,120.47,120.09,120.33,24285.0,120.44,120.47,120.09,120.33,24285.0
2020-06-23 12:30:00,120.37,120.43,120.14,120.18,16645.0,120.37,120.43,120.14,120.18,16645.0
2020-06-23 13:00:00,120.23,120.39,120.21,120.28,41940.0,120.23,120.39,120.21,120.28,41940.0
2020-06-23 13:30:00,120.3,120.75,120.25,120.73,16054.0,120.3,120.75,120.25,120.73,16054.0
2020-06-23 14:00:00,120.66,120.82,120.37,120.67,13757.0,120.66,120.82,120.37,120.67,13757.0
2020-06-23 14:30:00,120.73,120.82,120.61,120.76,23072.0,120.73,120.82,120.61,120.76,23072.0
2020-06-23 15:00:00,120.74,120.77,120.6,120.69,23439.0,120.74,120.77,120.6,120.69,23439.0
2020-06-23 15:30:00,120.77,121.05,120.63,120.83,80942.0,120.77,121.05,120.63,120.83,80942.0
2020-06-24 09:30:00,120.26,121.09,119.73,120.31,34545.0,120.26,121.09,119.73,120.31,34545.0
2020-06-24 10:00:00,120.26,120.72,120.2,120.71,9400.0,120.26,120.72,120.2,120.71,9400.0
2020-06-24 10:30:00,120.8,120.8,119.61,120.06,12156.0,120.8,120.8,119.61,120.06,12156.0
2020-06-24 11:00:00,120.04,120.16,119.16,119.25,16522.0,120.04,120.16,119.16,119.25,16522.0
2020-06-24 11:30:00,119.24,119.38,119.15,119.27,30826.0,119.24,119.38,119.15,119.27,30826.0
2020-06-24 12:00:00,119.25,119.7,119.0,119.44,32325.0,119.25,119.7,119.0,119.44,32325.0
2020-06-24 12:30:00,119.44,119.98,119.3,119.91,13984.0,119.44,119.98,119.3,119.91,13984.0
2020-06-24 13:00:00,119.98,120.42,119.83,119.93,14219.0,119.98,120.42,119.83,119.93,14219.0
2020-06-24 13:30:00,119.79,120.14,119.78,120.02,12445.0,119.79,120.14,119.78,120.02,12445.0
2020-06-24 14:00:00,120.12,120.38,119.71,120.38,16928.0,120.12,120.38,119.71,120.38,16928.0
2020-06-24 14:30:00,120.32,120.37,119.93,119.99,14230.0,120.32,120.37,119.93,119.99,14230.0
2020-06-24 15:00:00,120.11,121.95,119.97,121.92,64323.0,120.11,121.95,119.97,121.92,64323.0
2020-06-24 15:30:00,121.9,122.45,120.96,121.27,85027.0,121.9,122.45,120.96,121.27,85027.0
2020-06-25 09:30:00,123.0,124.94,121.98,124.76,30678.0,123.0,124.94,121.98,124.76,30678.0
2020-06-25 10:00:00,124.74,126.28,124.74,125.87,31227.0,124.74,126.28,124.74,125.87,31227.0
2020-06-25 10:30:00,125.82,127.15,125.73,127.08,63383.0,125.82,127.15,125.73,127.08,63383.0
2020-06-25 11:00:00,127.0,127.21,125.93,127.1,38823.0,127.0,127.21,125.93,127.1,38823.0
2020-06-25 11:30:00,127.04,127.47,126.65,127.28,36962.0,127.04,127.47,126.65,127.28,36962.0
2020-06-25 12:00:00,127.28,127.79,126.94,126.98,16702.0,127.28,127.79,126.94,126.98,16702.0
2020-06-25 12:30:00,126.91,126.97,125.59,125.73,16165.0,126.91,126.97,125.59,125.73,16165.0
2020-06-25 13:00:00,125.75,125.87,125.12,125.82,13809.0,125.75,125.87,125.12,125.82,13809.0
2020-06-25 13:30:00,125.74,125.82,124.96,125.11,18420.0,125.74,125.82,124.96,125.11,18420.0
2020-06-25 14:00:00,124.97,125.02,123.67,123.98,14621.0,124.97,125.02,123.67,123.98,14621.0
2020-06-25 14:30:00,124.01,124.06,123.42,123.58,14494.0,124.01,124.06,123.42,123.58,14494.0
2020-06-25 15:00:00,123.56,124.08,123.55,123.97,25890.0,123.56,124.08,123.55,123.97,25890.0
2020-06-25 15:30:00,123.93,124.3,123.23,124.18,110203.0,123.93,124.3,123.23,124.18,110203.0
2020-06-26 09:30:00,123.82,123.82,121.21,123.64,16468.0,123.82,123.82,121.21,123.64,16468.0
2020-06-26 10:00:00,123.74,123.9,122.37,122.72,17110.0,123.74,123.9,122.37,122.72,17110.0
2020-06-26 10:30:00,122.74,122.91,121.56,122.02,16777.0,122.74,122.91,121.56,122.02,16777.0
2020-06-26 11:00:00,122.32,122.68,122.28,122.48,16321.0,122.32,122.68,122.28,122.48,16321.0
2020-06-26 11:30:00,122.5,122.95,121.91,122.48,48225.0,122.5,122.95,121.91,122.48,48225.0
2020-06-26 12:00:00,122.6,122.6,121.29,121.78,12770.0,122.6,122.6,121.29,121.78,12770.0
2020-06-26 12:30:00,121.7,121.7,120.61,120.96,13356.0,121.7,121.7,120.61,120.96,13356.0
2020-06-26 13:00:00,120.99,121.12,120.48,120.51,11269.0,120.99,121.12,120.48,120.51,11269.0
2020-06-26 13:30:00,120.51,120.53,119.22,119.37,24347.0,120.51,120.53,119.22,119.37,24347.0
2020-06-26 14:00:00,119.34,119.7,118.87,118.87,16110.0,119.34,119.7,118.87,118.87,16110.0
2020-06-26 14:30:00,118.87,119.56,118.8,119.56,28691.0,118.87,119.56,118.8,119.56,28691.0
2020-06-26 15:00:00,119.56,120.42,119.39,120.26,23160.0,119.56,120.42,119.39,120.26,23160.0
2020-06-26 15:30:00,120.19,120.52,119.43,119.76,73607.0,120.19,120.52,119.43,119.76,73607.0
2020-06-29 09:30:00,119.78,120.87,116.56,120.54,28739.0,119.78,120.87,116.56,120.54,28739.0
2020-06-29 10:00:00,120.32,121.92,120.18,121.84,14552.0,120.32,121.92,120.18,121.84,14552.0
2020-06-29 10:30:00,121.91,121.91,120.53,120.81,12400.0,121.91,121.91,120.53,120.81,12400.0
2020-06-29 11:00:00,120.99,121.66,120.98,121.09,15647.0,120.99,121.66,120.98,121.09,15647.0
2020-06-29 11:30:00,120.81,120.81,120.05,120.49,11009.0,120.81,120.81,120.05,120.49,11009.0
2020-06-29 12:00:00,120.69,120.75,120.13,120.34,12015.0,120.69,120.75,120.13,120.34,12015.0
2020-06-29 12:30:00,120.45,120.58,120.2,120.31,10702.0,120.45,120.58,120.2,120.31,10702.0
2020-06-29 13:00:00,120.4,120.47,120.08,120.24,11573.0,120.4,120.47,120.08,120.24,11573.0
2020-06-29 13:30:00,120.28,120.37,119.61,119.88,15897.0,120.28,120.37,119.61,119.88,15897.0
2020-06-29 14:00:00,119.79,119.8,119.17,119.28,16306.0,119.79,119.8,119.17,119.28,16306.0
2020-06-29 14:30:00,119.24,119.58,119.08,119.28,17726.0,119.24,119.58,119.08,119.28,17726.0
2020-06-29 15:00:00,119.19,119.27,118.71,119.13,21409.0,119.19,119.27,118.71,119.13,21409.0
2020-06-29 15:30:00,119.16,119.96,118.99,119.96,54707.0,119.16,119.96,118.99,119.96,54707.0
2020-06-30 09:30:00,120.09,121.44,118.6,120.35,10599.0,120.09,121.44,118.6,120.35,10599.0
2020-06-30 10:00:00,120.34,120.67,119.81,120.49,6745.0,120.34,120.67,119.81,120.49,6745.0
2020-06-30 10:30:00,120.3,121.07,120.3,120.65,12701.0,120.3,121.07,120.3,120.65,12701.0
2020-06-30 11:00:00,120.61,121.2,120.32,120.64,8801.0,120.61,121.2,120.32,120.64,8801.0
2020-06-30 11:30:00,120.5,120.63,120.29,120.44,7064.0,120.5,120.63,120.29,120.44,7064.0
2020-06-30 12:00:00,120.46,120.57,120.25,120.45,8497.0,120.46,120.57,120.25,120.45,8497.0
2020-06-30 12:30:00,120.47,120.47,119.68,119.9,7488.0,120.47,120.47,119.68,119.9,7488.0
2020-06-30 13:00:00,119.66,120.06,119.4,120.06,7601.0,119.66,120.06,119.4,120.06,7601.0
2020-06-30 13:30:00,120.12,120.34,120.04,120.22,8900.0,120.12,120.34,120.04,120.22,8900.0
2020-06-30 14:00:00,120.24,120.25,119.99,120.18,9401.0,120.24,120.25,119.99,120.18,9401.0
2020-06-30 14:30:00,120.18,120.56,120.02,120.24,9022.0,120.18,120.56,120.02,120.24,9022.0
2020-06-30 15:00:00,120.27,120.37,120.06,120.26,8401.0,120.27,120.37,120.06,120.26,8401.0
2020-06-30 15:30:00,120.23,121.39,120.18,121.01,48829.0,120.23,121.39,120.18,121.01,48829.0
2020-07-01 09:30:00,121.6,121.96,120.0,120.73,13102.0,121.6,121.96,120.0,120.73,13102.0
2020-07-01 10:00:00,120.87,121.29,120.54,121.25,28991.0,120.87,121.29,120.54,121.25,28991.0
2020-07-01 10:30:00,121.16,121.94,120.86,121.44,20227.0,121.16,121.94,120.86,121.44,20227.0
2020-07-01 11:00:00,121.55,122.53,121.53,121.85,21928.0,121.55,122.53,121.53,121.85,21928.0
2020-07-01 11:30:00,122.08,122.28,121.92,121.96,15650.0,122.08,122.28,121.92,121.96,15650.0
2020-07-01 12:00:00,122.01,122.41,121.95,122.36,12061.0,122.01,122.41,121.95,122.36,12061.0
2020-07-01 12:30:00,122.24,122.38,121.48,121.48,7404.0,122.24,122.38,121.48,121.48,7404.0
2020-07-01 13:00:00,121.46,121.55,120.75,120.75,11280.0,121.46,121.55,120.75,120.75,11280.0
2020-07-01 13:30:00,120.91,121.01,120.58,120.64,7474.0,120.91,121.01,120.58,120.64,7474.0
2020-07-01 14:00:00,120.69,121.25,120.69,121.25,5975.0,120.69,121.25,120.69,121.25,5975.0
2020-07-01 14:30:00,121.25,121.43,121.14,121.33,8751.0,121.25,121.43,121.14,121.33,8751.0
2020-07-01 15:00:00,121.35,121.75,121.26,121.45,9896.0,121.35,121.75,121.26,121.45,9896.0
2020-07-01 15:30:00,121.47,121.65,120.95,121.01,34830.0,121.47,121.65,120.95,121.01,34830.0
2020-07-02 09:30:00,121.4,122.34,120.02,121.19,11451.0,121.4,122.34,120.02,121.19,11451.0
2020-07-02 10:00:00,121.29,121.64,120.07,120.15,13992.0,121.29,121.64,120.07,120.15,13992.0
2020-07-02 10:30:00,120.07,120.88,120.04,120.17,14067.0,120.07,120.88,120.04,120.17,14067.0
2020-07-02 11:00:00,120.24,120.97,120.11,120.47,10164.0,120.24,120.97,120.11,120.47,10164.0
2020-07-02 11:30:00,120.54,121.37,120.49,121.06,12135.0,120.54,121.37,120.49,121.06,12135.0
2020-07-02 12:00:00,120.76,121.06,120.53,120.6,12076.0,120.76,121.06,120.53,120.6,12076.0
2020-07-02 12:30:00,120.6,120.65,120.34,120.4,8578.0,120.6,120.65,120.34,120.4,8578.0
2020-07-02 13:00:00,120.4,120.84,120.33,120.82,7029.0,120.4,120.84,120.33,120.82,7029.0
2020-07-02 13:30:00,120.85,120.96,120.46,120.6,13458.0,120.85,120.96,120.46,120.6,13458.0
2020-07-02 14:00:00,120.59,121.16,120.49,121.07,12973.0,120.59,121.16,120.49,121.07,12973.0
2020-07-02 14:30:00,121.11,121.48,121.11,121.26,12407.0,121.11,121.48,121.11,121.26,12407.0
2020-07-02 15:00:00,121.32,121.37,120.91,120.92,12975.0,121.32,121.37,120.91,120.92,12975.0
2020-07-02 15:30:00,120.85,121.3,120.03,120.03,102350.0,120.85,121.3,120.03,120.03,102350.0
2020-07-06 09:30:00,121.07,121.07,119.59,120.26,12441.0,121.07,121.07,119.59,120.26,12441.0
2020-07-06 10:00:00,120.35,120.85,119.76,119.88,19161.0,120.35,120.85,119.76,119.88,19161.0
2020-07-06 10:30:00,119.78,120.79,119.74,120.56,14438.0,119.78,120.79,119.74,120.56,14438.0
2020-07-06 11:00:00,120.56,120.92,119.82,119.87,23400.0,120.56,120.92,119.82,119.87,23400.0
2020-07-06 11:30:00,119.86,120.2,119.65,119.82,10101.0,119.86,120.2,119.65,119.82,10101.0
2020-07-06 12:00:00,119.86,120.31,119.83,120.25,12610.0,119.86,120.31,119.83,120.25,12610.0
2020-07-06 12:30:00,120.21,120.33,119.92,120.01,9615.0,120.21,120.33,119.92,120.01,9615.0
2020-07-06 13:00:00,119.98,120.26,119.71,120.08,12185.0,119.98,120.26,119.71,120.08,12185.0
2020-07-06 13:30:00,120.08,120.08,119.51,119.51,9900.0,120.08,120.08,119.51,119.51,9900.0
2020-07-06 14:00:00,119.49,119.64,119.02,119.02,11409.0,119.49,119.64,119.02,119.02,11409.0
2020-07-06 14:30:00,119.09,119.34,118.83,119.0,17600.0,119.09,119.34,118.83,119.0,17600.0
2020-07-06 15:00:00,118.93,119.1,118.5,118.97,22853.0,118.93,119.1,118.5,118.97,22853.0
2020-07-06 15:30:00,118.97,119.12,118.33,119.12,114773.0,118.97,119.12,118.33,119.12,114773.0
2020-07-07 09:30:00,118.32,120.16,118.32,119.84,19642.0,118.32,120.16,118.32,119.84,19642.0
2020-07-07 10:00:00,119.72,120.21,119.58,120.2,17205.0,119.72,120.21,119.58,120.2,17205.0
2020-07-07 10:30:00,120.32,120.53,119.71,119.99,16339.0,120.32,120.53,119.71,119.99,16339.0
2020-07-07 11:00:00,119.99,120.18,119.81,120.13,7800.0,119.99,120.18,119.81,120.13,7800.0
2020-07-07 11:30:00,120.13,120.35,119.74,119.99,10745.0,120.13,120.35,119.74,119.99,10745.0
2020-07-07 12:00:00,120.07,120.15,119.6,119.6,9686.0,120.07,120.15,119.6,119.6,9686.0
2020-07-07 12:30:00,119.53,119.56,119.06,119.1,6819.0,119.53,119.56,119.06,119.1,6819.0
2020-07-07 13:00:00,119.11,119.14,118.67,119.09,11817.0,119.11,119.14,118.67,119.09,11817.0
2020-07-07 13:30:00,119.14,119.14,118.67,118.97,8917.0,119.14,119.14,118.67,118.97,8917.0
2020-07-07 14:00:00,118.99,119.15,118.87,118.97,7177.0,118.99,119.15,118.87,118.97,7177.0
2020-07-07 14:30:00,118.96,119.49,118.81,119.4,10443.0,118.96,119.49,118.81,119.4,10443.0
2020-07-07 15:00:00,119.37,119.44,119.05,119.21,12700.0,119.37,119.44,119.05,119.21,12700.0
2020-07-07 15:30:00,119.24,119.24,118.53,118.6,70319.0,119.24,119.24,118.53,118.6,70319.0
2020-07-08 09:30:00,118.58,119.7,118.58,119.11,14641.0,118.58,119.7,118.58,119.11,14641.0
2020-07-08 10:00:00,119.23,119.61,119.02,119.36,20231.0,119.23,119.61,119.02,119.36,20231.0
2020-07-08 10:30:00,119.46,119.51,118.79,119.11,12920.0,119.46,119.51,118.79,119.11,12920.0
2020-07-08 11:00:00,119.1,119.11,117.94,118.4,9984.0,119.1,119.11,117.94,118.4,9984.0
2020-07-08 11:30:00,118.42,118.42,118.02,118.18,17139.0,118.42,118.42,118.02,118.18,17139.0
2020-07-08 12:00:00,118.27,118.4,117.89,118.01,9949.0,118.27,118.4,117.89,118.01,9949.0
2020-07-08 12:30:00,118.02,118.1,117.67,117.9,6209.0,118.02,118.1,117.67,117.9,6209.0
2020-07-08 13:00:00,117.89,117.89,117.31,117.44,8864.0,117.89,117.89,117.31,117.44,8864.0
2020-07-08 13:30:00,117.55,117.76,116.97,117.01,16467.0,117.55,117.76,116.97,117.01,16467.0
2020-07-08 14:00:00,116.98,117.3,116.95,117.29,8839.0,116.98,117.3,116.95,117.29,8839.0
2020-07-08 14:30:00,117.35,117.39,116.94,117.17,8883.0,117.35,117.39,116.94,117.17,8883.0
2020-07-08 15:00:00,117.17,117.64,117.16,117.35,19350.0,117.17,117.64,117.16,117.35,19350.0
2020-07-08 15:30:00,117.37,117.92,117.17,117.83,64667.0,117.37,117.92,117.17,117.83,64667.0
2020-07-09 09:30:00,117.62,118.52,117.62,118.28,5871.0,117.62,118.52,117.62,118.28,5871.0
2020-07-09 10:00:00,118.11,118.11,117.33,117.33,6299.0,118.11,118.11,117.33,117.33,6299.0
2020-07-09 10:30:00,117.51,117.58,116.37,116.48,8769.0,117.51,117.58,116.37,116.48,8769.0
2020-07-09 11:00:00,116.61,116.92,116.26,116.49,7733.0,116.61,116.92,116.26,116.49,7733.0
2020-07-09 11:30:00,116.49,116.55,115.92,116.41,10489.0,116.49,116.55,115.92,116.41,10489.0
2020-07-09 12:00:00,116.42,116.76,116.42,116.55,8202.0,116.42,116.76,116.42,116.55,8202.0
2020-07-09 12:30:00,116.52,117.31,116.52,117.08,7116.0,116.52,117.31,116.52,117.08,7116.0
2020-07-09 13:00:00,117.07,117.55,116.94,117.1,16100.0,117.07,117.55,116.94,117.1,16100.0
2020-07-09 13:30:00,117.25,117.25,116.73,116.81,10130.0,117.25,117.25,116.73,116.81,10130.0
2020-07-09 14:00:00,116.84,117.46,116.84,117.26,7103.0,116.84,117.46,116.84,117.26,7103.0
2020-07-09 14:30:00,117.22,117.51,117.19,117.34,9863.0,117.22,117.51,117.19,117.34,9863.0
2020-07-09 15:00:00,117.36,117.42,116.74,116.93,21415.0,117.36,117.42,116.74,116.93,21415.0
2020-07-09 15:30:00,116.93,117.19,116.44,116.97,34356.0,116.93,117.19,116.44,116.97,34356.0
2020-07-10 09:30:00,117.37,117.37,116.3,116.59,5760.0,117.37,117.37,116.3,116.59,5760.0
2020-07-10 10:00:00,116.53,117.46,116.12,117.17,4174.0,116.53,117.46,116.12,117.17,4174.0
2020-07-10 10:30:00,117.25,117.54,116.93,116.93,7994.0,117.25,117.54,116.93,116.93,7994.0
2020-07-10 11:00:00,117.03,117.33,116.91,117.33,6003.0,117.03,117.33,116.91,117.33,6003.0
2020-07-10 11:30:00,117.28,117.53,116.88,116.88,8529.0,117.28,117.53,116.88,116.88,8529.0
2020-07-10 12:00:00,117.01,117.26,116.9,117.05,9500.0,117.01,117.26,116.9,117.05,9500.0
2020-07-10 12:30:00,116.96,117.14,116.65,116.67,7000.0,116.96,117.14,116.65,116.67,7000.0
2020-07-10 13:00:00,116.65,117.14,116.6,117.14,9851.0,116.65,117.14,116.6,117.14,9851.0
2020-07-10 13:30:00,117.11,117.27,116.91,117.06,15405.0,117.11,117.27,116.91,117.06,15405.0
2020-07-10 14:00:00,117.04,117.23,116.78,116.9,12477.0,117.04,117.23,116.78,116.9,12477.0
2020-07-10 14:30:00,116.88,117.06,116.81,117.01,15733.0,116.88,117.06,116.81,117.01,15733.0
2020-07-10 15:00:00,116.97,117.28,116.81,117.1,11154.0,116.97,117.28,116.81,117.1,11154.0
2020-07-10 15:30:00,117.13,117.65,116.9,117.5,45162.0,117.13,117.65,116.9,117.5,45162.0
2020-07-13 09:30:00,118.0,118.69,117.7,118.15,12222.0,118.0,118.69,117.7,118.15,12222.0
2020-07-13 10:00:00,118.21,118.64,118.09,118.64,7708.0,118.21,118.64,118.09,118.64,7708.0
2020-07-13 10:30:00,118.48,118.68,118.0,118.25,8328.0,118.48,118.68,118.0,118.25,8328.0
2020-07-13 11:00:00,118.09,118.26,117.79,118.17,3780.0,118.09,118.26,117.79,118.17,3780.0
2020-07-13 11:30:00,118.23,118.37,117.99,118.14,3609.0,118.23,118.37,117.99,118.14,3609.0
2020-07-13 12:00:00,118.04,118.52,117.89,118.52,16204.0,118.04,118.52,117.89,118.52,16204.0
2020-07-13 12:30:00,118.51,118.93,118.39,118.8,17911.0,118.51,118.93,118.39,118.8,17911.0
2020-07-13 13:00:00,118.78,118.99,118.53,118.99,6700.0,118.78,118.99,118.53,118.99,6700.0
2020-07-13 13:30:00,119.02,119.39,118.99,119.25,9072.0,119.02,119.39,118.99,119.25,9072.0
2020-07-13 14:00:00,119.3,119.3,118.1,118.17,4800.0,119.3,119.3,118.1,118.17,4800.0
2020-07-13 14:30:00,118.14,118.21,117.72,118.09,9112.0,118.14,118.21,117.72,118.09,9112.0
2020-07-13 15:00:00,118.01,118.01,116.91,117.01,8786.0,118.01,118.01,116.91,117.01,8786.0
2020-07-13 15:30:00,117.04,117.04,115.92,115.94,26156.0,117.04,117.04,115.92,115.94,26156.0
2020-07-14 09:30:00,116.83,118.25,115.87,116.48,9372.0,116.83,118.25,115.87,116.48,9372.0
2020-07-14 10:00:00,116.14,116.96,115.47,116.95,12894.0,116.14,116.96,115.47,116.95,12894.0
2020-07-14 10:30:00,116.94,117.75,116.94,117.24,15084.0,116.94,117.75,116.94,117.24,15084.0
2020-07-14 11:00:00,117.18,117.4,116.89,116.99,4008.0,117.18,117.4,116.89,116.99,4008.0
2020-07-14 11:30:00,117.02,117.34,116.62,117.16,6803.0,117.02,117.34,116.62,117.16,6803.0
2020-07-14 12:00:00,117.08,117.2,116.77,116.82,3000.0,117.08,117.2,116.77,116.82,3000.0
2020-07-14 12:30:00,116.88,117.09,116.61,116.99,12363.0,116.88,117.09,116.61,116.99,12363.0
2020-07-14 13:00:00,117.02,117.15,116.69,117.09,5707.0,117.02,117.15,116.69,117.09,5707.0
2020-07-14 13:30:00,117.1,117.42,116.98,117.03,9504.0,117.1,117.42,116.98,117.03,9504.0
2020-07-14 14:00:00,117.1,117.56,116.87,117.43,6989.0,117.1,117.56,116.87,117.43,6989.0
2020-07-14 14:30:00,117.48,117.61,117.27,117.43,7439.0,117.48,117.61,117.27,117.43,7439.0
2020-07-14 15:00:00,117.41,117.41,116.73,117.15,7956.0,117.41,117.41,116.73,117.15,7956.0
2020-07-14 15:30:00,117.16,118.43,117.09,118.39,42258.0,117.16,118.43,117.09,118.39,42258.0
2020-07-15 09:30:00,121.29,121.29,119.29,120.4,17150.0,121.29,121.29,119.29,120.4,17150.0
2020-07-15 10:00:00,120.54,120.99,120.19,120.57,14540.0,120.54,120.99,120.19,120.57,14540.0
2020-07-15 10:30:00,120.53,121.07,120.34,120.34,11533.0,120.53,121.07,120.34,120.34,11533.0
2020-07-15 11:00:00,120.41,121.05,120.18,120.99,28327.0,120.41,121.05,120.18,120.99,28327.0
2020-07-15 11:30:00,121.0,121.0,119.67,119.67,15423.0,121.0,121.0,119.67,119.67,15423.0
2020-07-15 12:00:00,119.66,120.38,119.37,120.26,9202.0,119.66,120.38,119.37,120.26,9202.0
2020-07-15 12:30:00,120.24,120.67,120.02,120.65,6824.0,120.24,120.67,120.02,120.65,6824.0
2020-07-15 13:00:00,120.76,121.22,120.68,121.11,8100.0,120.76,121.22,120.68,121.11,8100.0
2020-07-15 13:30:00,121.17,121.25,120.69,120.72,6590.0,121.17,121.25,120.69,120.72,6590.0
2020-07-15 14:00:00,120.64,121.51,120.63,121.28,7901.0,120.64,121.51,120.63,121.28,7901.0
2020-07-15 14:30:00,121.33,121.44,121.03,121.3,14659.0,121.33,121.44,121.03,121.3,14659.0
2020-07-15 15:00:00,121.25,121.31,120.8,121.05,17499.0,121.25,121.31,120.8,121.05,17499.0
2020-07-15 15:30:00,121.1,121.27,120.86,121.04,33878.0,121.1,121.27,120.86,121.04,33878.0
2020-07-16 09:30:00,120.57,120.57,118.65,118.66,16875.0,120.57,120.57,118.65,118.66,16875.0
2020-07-16 10:00:00,118.28,118.93,117.79,118.83,13038.0,118.28,118.93,117.79,118.83,13038.0
2020-07-16 10:30:00,118.73,118.91,117.09,117.26,11943.0,118.73,118.91,117.09,117.26,11943.0
2020-07-16 11:00:00,117.29,117.29,116.07,116.13,24226.0,117.29,117.29,116.07,116.13,24226.0
2020-07-16 11:30:00,116.14,116.5,115.84,116.19,16429.0,116.14,116.5,115.84,116.19,16429.0
2020-07-16 12:00:00,116.16,116.55,115.94,116.09,16485.0,116.16,116.55,115.94,116.09,16485.0
2020-07-16 12:30:00,116.16,116.38,115.96,116.19,5247.0,116.16,116.38,115.96,116.19,5247.0
2020-07-16 13:00:00,116.19,116.34,115.92,116.01,11653.0,116.19,116.34,115.92,116.01,11653.0
2020-07-16 13:30:00,115.99,116.55,115.85,116.23,12500.0,115.99,116.55,115.85,116.23,12500.0
2020-07-16 14:00:00,116.23,116.63,116.23,116.41,6660.0,116.23,116.63,116.23,116.41,6660.0
2020-07-16 14:30:00,116.47,116.88,116.04,116.05,24493.0,116.47,116.88,116.04,116.05,24493.0
2020-07-16 15:00:00,116.13,116.22,116.01,116.07,16049.0,116.13,116.22,116.01,116.07,16049.0
2020-07-16 15:30:00,116.17,116.36,115.94,115.95,31473.0,116.17,116.36,115.94,115.95,31473.0
2020-07-17 09:30:00,116.63,117.22,116.63,116.83,4202.0,116.63,117.22,116.63,116.83,4202.0
2020-07-17 10:00:00,116.84,117.07,116.0,116.04,6278.0,116.84,117.07,116.0,116.04,6278.0
2020-07-17 10:30:00,116.01,116.8,116.01,116.42,17109.0,116.01,116.8,116.01,116.42,17109.0
2020-07-17 11:00:00,116.39,117.05,116.37,116.65,27131.0,116.39,117.05,116.37,116.65,27131.0
2020-07-17 11:30:00,116.67,117.45,116.6,117.43,11420.0,116.67,117.45,116.6,117.43,11420.0
2020-07-17 12:00:00,117.4,117.61,117.18,117.61,10581.0,117.4,117.61,117.18,117.61,10581.0
2020-07-17 12:30:00,117.62,117.94,117.55,117.81,8817.0,117.62,117.94,117.55,117.81,8817.0
2020-07-17 13:00:00,117.79,117.79,116.99,117.22,4979.0,117.79,117.79,116.99,117.22,4979.0
2020-07-17 13:30:00,117.21,117.39,117.1,117.38,3492.0,117.21,117.39,117.1,117.38,3492.0
2020-07-17 14:00:00,117.54,117.86,117.12,117.69,14062.0,117.54,117.86,117.12,117.69,14062.0
2020-07-17 14:30:00,117.52,117.52,117.07,117.07,11424.0,117.52,117.52,117.07,117.07,11424.0
2020-07-17 15:00:00,117.15,117.4,117.01,117.2,7648.0,117.15,117.4,117.01,117.2,7648.0
2020-07-17 15:30:00,117.25,117.32,116.89,117.13,49410.0,117.25,117.32,116.89,117.13,49410.0
2020-07-20 09:30:00,117.99,118.54,115.0,116.02,18560.0,117.99,118.54,115.0,116.02,18560.0
2020-07-20 10:00:00,116.31,117.18,116.25,116.98,15271.0,116.31,117.18,116.25,116.98,15271.0
2020-07-20 10:30:00,117.04,117.04,116.13,116.37,12598.0,117.04,117.04,116.13,116.37,12598.0
2020-07-20 11:00:00,116.28,116.32,115.98,116.17,4126.0,116.28,116.32,115.98,116.17,4126.0
2020-07-20 11:30:00,116.04,116.18,115.45,115.5,5500.0,116.04,116.18,115.45,115.5,5500.0
2020-07-20 12:00:00,115.51,115.64,115.3,115.54,5526.0,115.51,115.64,115.3,115.54,5526.0
2020-07-20 12:30:00,115.57,115.92,115.54,115.75,3613.0,115.57,115.92,115.54,115.75,3613.0
2020-07-20 13:00:00,115.77,115.77,115.14,115.22,6401.0,115.77,115.77,115.14,115.22,6401.0
2020-07-20 13:30:00,115.26,115.26,114.92,114.94,5401.0,115.26,115.26,114.92,114.94,5401.0
2020-07-20 14:00:00,114.93,115.05,114.7,114.7,3722.0,114.93,115.05,114.7,114.7,3722.0
2020-07-20 14:30:00,114.74,114.8,114.35,114.69,16445.0,114.74,114.8,114.35,114.69,16445.0
2020-07-20 15:00:00,114.77,114.86,114.5,114.59,20561.0,114.77,114.86,114.5,114.59,20561.0
2020-07-20 15:30:00,114.62,115.45,113.99,115.34,109616.0,114.62,115.45,113.99,115.34,109616.0
2020-07-21 09:30:00,115.28,115.91,114.13,114.56,17851.0,115.28,115.91,114.13,114.56,17851.0
2020-07-21 10:00:00,114.57,114.79,114.32,114.66,6200.0,114.57,114.79,114.32,114.66,6200.0
2020-07-21 10:30:00,114.5,114.89,114.33,114.65,11817.0,114.5,114.89,114.33,114.65,11817.0
2020-07-21 11:00:00,114.61,114.61,113.87,114.1,11716.0,114.61,114.61,113.87,114.1,11716.0
2020-07-21 11:30:00,114.26,114.33,113.91,114.0,7000.0,114.26,114.33,113.91,114.0,7000.0
2020-07-21 12:00:00,114.02,114.49,113.99,114.35,8915.0,114.02,114.49,113.99,114.35,8915.0
2020-07-21 12:30:00,114.47,114.59,114.3,114.51,8799.0,114.47,114.59,114.3,114.51,8799.0
2020-07-21 13:00:00,114.53,114.74,114.39,114.69,6842.0,114.53,114.74,114.39,114.69,6842.0
2020-07-21 13:30:00,114.74,114.78,114.41,114.45,4616.0,114.74,114.78,114.41,114.45,4616.0
2020-07-21 14:00:00,114.54,114.64,114.35,114.46,12767.0,114.54,114.64,114.35,114.46,12767.0
2020-07-21 14:30:00,114.55,114.55,114.0,114.09,7332.0,114.55,114.55,114.0,114.09,7332.0
2020-07-21 15:00:00,114.07,114.16,113.62,113.62,16958.0,114.07,114.16,113.62,113.62,16958.0
2020-07-21 15:30:00,113.67,113.68,113.17,113.26,48498.0,113.67,113.68,113.17,113.26,48498.0
2020-07-22 09:30:00,113.11,114.41,112.21,113.65,13890.0,113.11,114.41,112.21,113.65,13890.0
2020-07-22 10:00:00,113.53,113.61,113.05,113.48,10756.0,113.53,113.61,113.05,113.48,10756.0
2020-07-22 10:30:00,113.42,113.73,113.05,113.18,8750.0,113.42,113.73,113.05,113.18,8750.0
2020-07-22 11:00:00,113.13,113.22,112.78,113.12,11493.0,113.13,113.22,112.78,113.12,11493.0
2020-07-22 11:30:00,113.08,113.59,113.08,113.44,5929.0,113.08,113.59,113.08,113.44,5929.0
2020-07-22 12:00:00,113.4,113.74,113.4,113.61,7312.0,113.4,113.74,113.4,113.61,7312.0
2020-07-22 12:30:00,113.63,113.63,113.25,113.36,3710.0,113.63,113.63,113.25,113.36,3710.0
2020-07-22 13:00:00,113.3,113.51,113.21,113.41,4766.0,113.3,113.51,113.21,113.41,4766.0
2020-07-22 13:30:00,113.43,113.52,113.17,113.33,6500.0,113.43,113.52,113.17,113.33,6500.0
2020-07-22 14:00:00,113.3,113.42,113.08,113.09,4100.0,113.3,113.42,113.08,113.09,4100.0
2020-07-22 14:30:00,113.18,113.42,113.18,113.2,4204.0,113.18,113.42,113.18,113.2,4204.0
2020-07-22 15:00:00,113.23,113.3,113.08,113.18,6266.0,113.23,113.3,113.08,113.18,6266.0
2020-07-22 15:30:00,113.15,113.72,113.13,113.51,36577.0,113.15,113.72,113.13,113.51,36577.0
2020-07-23 09:30:00,113.96,115.56,113.66,114.88,5794.0,113.96,115.56,113.66,114.88,5794.0
2020-07-23 10:00:00,115.0,115.77,114.74,115.36,9211.0,115.0,115.77,114.74,115.36,9211.0
2020-07-23 10:30:00,115.29,116.15,115.19,115.8,9256.0,115.29,116.15,115.19,115.8,9256.0
2020-07-23 11:00:00,115.89,116.06,115.4,116.04,6964.0,115.89,116.06,115.4,116.04,6964.0
2020-07-23 11:30:00,115.95,116.42,115.94,116.04,7979.0,115.95,116.42,115.94,116.04,7979.0
2020-07-23 12:00:00,116.1,116.71,115.84,116.28,13177.0,116.1,116.71,115.84,116.28,13177.0
2020-07-23 12:30:00,116.18,116.18,115.5,115.93,6466.0,116.18,116.18,115.5,115.93,6466.0
2020-07-23 13:00:00,115.95,116.1,115.32,115.41,5790.0,115.95,116.1,115.32,115.41,5790.0
2020-07-23 13:30:00,115.34,115.44,114.63,114.98,5100.0,115.34,115.44,114.63,114.98,5100.0
2020-07-23 14:00:00,115.02,115.15,114.55,115.06,11863.0,115.02,115.15,114.55,115.06,11863.0
2020-07-23 14:30:00,115.21,115.42,114.84,115.24,12391.0,115.21,115.42,114.84,115.24,12391.0
2020-07-23 15:00:00,115.37,115.4,114.88,114.93,13800.0,115.37,115.4,114.88,114.93,13800.0
2020-07-23 15:30:00,114.76,115.16,114.28,114.45,53063.0,114.76,115.16,114.28,114.45,53063.0
2020-07-24 09:30:00,113.43,115.51,112.5,113.22,10690.0,113.43,115.51,112.5,113.22,10690.0
2020-07-24 10:00:00,113.28,113.69,112.84,112.84,4100.0,113.28,113.69,112.84,112.84,4100.0
2020-07-24 10:30:00,112.65,112.85,112.4,112.46,7933.0,112.65,112.85,112.4,112.46,7933.0
2020-07-24 11:00:00,112.46,112.46,111.86,112.08,9468.0,112.46,112.46,111.86,112.08,9468.0
2020-07-24 11:30:00,112.2,112.2,111.46,111.63,5135.0,112.2,112.2,111.46,111.63,5135.0
2020-07-24 12:00:00,111.62,111.62,111.4,111.54,5725.0,111.62,111.62,111.4,111.54,5725.0
2020-07-24 12:30:00,111.57,111.79,111.42,111.57,8120.0,111.57,111.79,111.42,111.57,8120.0
2020-07-24 13:00:00,111.61,111.79,111.18,111.66,5898.0,111.61,111.79,111.18,111.66,5898.0
2020-07-24 13:30:00,111.71,112.37,111.62,111.87,24822.0,111.71,112.37,111.62,111.87,24822.0
2020-07-24 14:00:00,111.89,112.3,111.85,112.18,10810.0,111.89,112.3,111.85,112.18,10810.0
2020-07-24 14:30:00,112.22,112.59,111.91,112.21,10500.0,112.22,112.59,111.91,112.21,10500.0
2020-07-24 15:00:00,112.18,112.31,111.9,111.97,14565.0,112.18,112.31,111.9,111.97,14565.0
2020-07-24 15:30:00,111.95,112.34,111.78,112.1,42455.0,111.95,112.34,111.78,112.1,42455.0
2020-07-27 09:30:00,112.68,115.03,112.0,114.21,11714.0,112.68,115.03,112.0,114.21,11714.0
2020-07-27 10:00:00,114.59,114.83,114.34,114.68,8234.0,114.59,114.83,114.34,114.68,8234.0
2020-07-27 10:30:00,114.76,114.96,114.32,114.41,10822.0,114.76,114.96,114.32,114.41,10822.0
2020-07-27 11:00:00,114.51,114.51,113.55,113.56,10722.0,114.51,114.51,113.55,113.56,10722.0
2020-07-27 11:30:00,113.55,114.08,113.14,114.08,5708.0,113.55,114.08,113.14,114.08,5708.0
2020-07-27 12:00:00,113.96,114.01,113.66,113.92,5529.0,113.96,114.01,113.66,113.92,5529.0
2020-07-27 12:30:00,113.87,114.26,113.78,114.21,4826.0,113.87,114.26,113.78,114.21,4826.0
2020-07-27 13:00:00,114.26,114.57,114.19,114.57,6680.0,114.26,114.57,114.19,114.57,6680.0
2020-07-27 13:30:00,114.58,114.59,114.37,114.5,5900.0,114.58,114.59,114.37,114.5,5900.0
2020-07-27 14:00:00,114.56,114.65,114.22,114.3,5800.0,114.56,114.65,114.22,114.3,5800.0
2020-07-27 14:30:00,114.25,114.65,114.23,114.62,10100.0,114.25,114.65,114.23,114.62,10100.0
2020-07-27 15:00:00,114.59,114.78,114.43,114.63,10196.0,114.59,114.78,114.43,114.63,10196.0
2020-07-27 15:30:00,114.51,114.78,114.51,114.68,34626.0,114.51,114.78,114.51,114.68,34626.0
2020-07-28 09:30:00,114.3,114.59,113.3,113.3,4208.0,114.3,114.59,113.3,113.3,4208.0
2020-07-28 10:00:00,113.33,113.58,113.13,113.35,3826.0,113.33,113.58,113.13,113.35,3826.0
2020-07-28 10:30:00,113.33,113.48,113.0,113.21,7795.0,113.33,113.48,113.0,113.21,7795.0
2020-07-28 11:00:00,113.14,113.35,112.93,113.23,3792.0,113.14,113.35,112.93,113.23,3792.0
2020-07-28 11:30:00,113.27,113.82,113.27,113.48,8564.0,113.27,113.82,113.27,113.48,8564.0
2020-07-28 12:00:00,113.38,113.79,113.38,113.79,5426.0,113.38,113.79,113.38,113.79,5426.0
2020-07-28 12:30:00,113.67,114.2,113.64,113.73,6131.0,113.67,114.2,113.64,113.73,6131.0
2020-07-28 13:00:00,113.78,113.97,113.55,113.94,3904.0,113.78,113.97,113.55,113.94,3904.0
2020-07-28 13:30:00,113.91,113.91,113.72,113.76,4040.0,113.91,113.91,113.72,113.76,4040.0
2020-07-28 14:00:00,113.8,114.0,113.75,113.98,6224.0,113.8,114.0,113.75,113.98,6224.0
2020-07-28 14:30:00,113.98,114.09,113.81,113.81,5500.0,113.98,114.09,113.81,113.81,5500.0
2020-07-28 15:00:00,113.81,113.88,113.49,113.8,8382.0,113.81,113.88,113.49,113.8,8382.0
2020-07-28 15:30:00,113.76,113.76,113.0,113.08,52121.0,113.76,113.76,113.0,113.08,52121.0
2020-07-29 09:30:00,115.99,120.41,113.74,116.97,64104.0,115.99,120.41,113.74,116.97,64104.0
2020-07-29 10:00:00,116.93,118.98,115.8,115.92,47589.0,116.93,118.98,115.8,115.92,47589.0
2020-07-29 10:30:00,116.24,116.38,112.42,112.43,32461.0,116.24,116.38,112.42,112.43,32461.0
2020-07-29 11:00:00,112.29,112.81,111.4,111.41,33941.0,112.29,112.81,111.4,111.41,33941.0
2020-07-29 11:30:00,111.42,113.16,111.42,113.13,23816.0,111.42,113.16,111.42,113.13,23816.0
2020-07-29 12:00:00,113.09,114.06,112.93,113.9,21473.0,113.09,114.06,112.93,113.9,21473.0
2020-07-29 12:30:00,114.01,114.34,113.1,113.12,7729.0,114.01,114.34,113.1,113.12,7729.0
2020-07-29 13:00:00,113.12,113.13,112.59,112.96,27176.0,113.12,113.13,112.59,112.96,27176.0
2020-07-29 13:30:00,112.89,113.44,112.88,112.95,25171.0,112.89,113.44,112.88,112.95,25171.0
2020-07-29 14:00:00,112.98,113.18,112.76,112.77,20996.0,112.98,113.18,112.76,112.77,20996.0
2020-07-29 14:30:00,112.85,113.58,112.78,113.03,20728.0,112.85,113.58,112.78,113.03,20728.0
2020-07-29 15:00:00,112.99,113.73,112.9,113.34,23115.0,112.99,113.73,112.9,113.34,23115.0
2020-07-29 15:30:00,113.38,113.6,112.3,112.73,73223.0,113.38,113.6,112.3,112.73,73223.0
2020-07-30 09:30:00,111.31,113.68,111.28,112.73,8888.0,111.31,113.68,111.28,112.73,8888.0
2020-07-30 10:00:00,112.6,113.47,112.56,113.47,9235.0,112.6,113.47,112.56,113.47,9235.0
2020-07-30 10:30:00,113.35,113.77,113.02,113.42,11837.0,113.35,113.77,113.02,113.42,11837.0
2020-07-30 11:00:00,113.38,113.73,112.87,113.47,10666.0,113.38,113.73,112.87,113.47,10666.0
2020-07-30 11:30:00,113.55,114.44,113.38,114.23,16080.0,113.55,114.44,113.38,114.23,16080.0
2020-07-30 12:00:00,114.23,114.25,113.64,113.89,9856.0,114.23,114.25,113.64,113.89,9856.0
2020-07-30 12:30:00,113.93,114.14,113.66,114.14,5904.0,113.93,114.14,113.66,114.14,5904.0
2020-07-30 13:00:00,114.07,114.46,113.8,113.8,10268.0,114.07,114.46,113.8,113.8,10268.0
2020-07-30 13:30:00,113.96,114.23,113.54,114.1,13101.0,113.96,114.23,113.54,114.1,13101.0
2020-07-30 14:00:00,114.11,114.21,113.57,113.68,12747.0,114.11,114.21,113.57,113.68,12747.0
2020-07-30 14:30:00,113.78,114.02,113.29,113.29,12272.0,113.78,114.02,113.29,113.29,12272.0
2020-07-30 15:00:00,113.41,113.7,113.13,113.61,15923.0,113.41,113.7,113.13,113.61,15923.0
2020-07-30 15:30:00,113.7,113.75,113.26,113.34,56066.0,113.7,113.75,113.26,113.34,56066.0
2020-07-31 09:30:00,113.42,113.42,111.56,111.84,21951.0,113.42,113.42,111.56,111.84,21951.0
2020-07-31 10:00:00,111.92,111.93,110.97,111.28,13945.0,111.92,111.93,110.97,111.28,13945.0
2020-07-31 10:30:00,111.25,111.54,110.94,111.27,13881.0,111.25,111.54,110.94,111.27,13881.0
2020-07-31 11:00:00,111.17,111.41,110.87,111.39,13433.0,111.17,111.41,110.87,111.39,13433.0
2020-07-31 11:30:00,111.34,111.34,110.76,110.99,12419.0,111.34,111.34,110.76,110.99,12419.0
2020-07-31 12:00:00,110.96,111.01,110.3,110.88,9800.0,110.96,111.01,110.3,110.88,9800.0
2020-07-31 12:30:00,110.88,111.14,110.51,110.87,8700.0,110.88,111.14,110.51,110.87,8700.0
2020-07-31 13:00:00,110.94,111.08,110.64,110.89,6125.0,110.94,111.08,110.64,110.89,6125.0
2020-07-31 13:30:00,110.87,111.4,110.85,111.3,8925.0,110.87,111.4,110.85,111.3,8925.0
2020-07-31 14:00:00,111.22,111.22,110.76,111.09,5000.0,111.22,111.22,110.76,111.09,5000.0
2020-07-31 14:30:00,111.11,111.32,111.11,111.24,6350.0,111.11,111.32,111.11,111.24,6350.0
2020-07-31 15:00:00,111.28,111.55,110.74,111.03,10528.0,111.28,111.55,110.74,111.03,10528.0
2020-07-31 15:30:00,111.17,111.53,110.86,111.39,35779.0,111.17,111.53,110.86,111.39,35779.0
2020-08-03 09:30:00,113.06,114.38,113.06,114.02,18193.0,113.06,114.38,113.06,114.02,18193.0
2020-08-03 10:00:00,114.03,115.12,114.0,114.98,11888.0,114.03,115.12,114.0,114.98,11888.0
2020-08-03 10:30:00,114.94,115.72,114.77,115.72,19168.0,114.94,115.72,114.77,115.72,19168.0
2020-08-03 11:00:00,115.72,115.8,115.47,115.51,14110.0,115.72,115.8,115.47,115.51,14110.0
2020-08-03 11:30:00,115.59,116.59,115.57,116.14,22481.0,115.59,116.59,115.57,116.14,22481.0
2020-08-03 12:00:00,116.14,116.51,115.83,116.48,9868.0,116.14,116.51,115.83,116.48,9868.0
2020-08-03 12:30:00,116.4,116.6,116.04,116.14,21163.0,116.4,116.6,116.04,116.14,21163.0
2020-08-03 13:00:00,116.18,116.8,116.17,116.55,8614.0,116.18,116.8,116.17,116.55,8614.0
2020-08-03 13:30:00,116.61,116.8,116.55,116.57,6799.0,116.61,116.8,116.55,116.57,6799.0
2020-08-03 14:00:00,116.42,116.67,116.26,116.49,3996.0,116.42,116.67,116.26,116.49,3996.0
2020-08-03 14:30:00,116.52,116.55,116.17,116.28,6350.0,116.52,116.55,116.17,116.28,6350.0
2020-08-03 15:00:00,116.2,116.5,116.11,116.34,11630.0,116.2,116.5,116.11,116.34,11630.0
2020-08-03 15:30:00,116.34,116.57,116.12,116.51,39894.0,116.34,116.57,116.12,116.51,39894.0
2020-08-04 09:30:00,115.87,116.12,113.84,113.84,13177.0,115.87,116.12,113.84,113.84,13177.0
2020-08-04 10:00:00,114.16,114.86,113.45,113.87,24844.0,114.16,114.86,113.45,113.87,24844.0
2020-08-04 10:30:00,114.08,114.56,113.96,114.56,9729.0,114.08,114.56,113.96,114.56,9729.0
2020-08-04 11:00:00,114.65,115.34,114.28,115.14,10339.0,114.65,115.34,114.28,115.14,10339.0
2020-08-04 11:30:00,115.08,115.08,114.44,114.54,7752.0,115.08,115.08,114.44,114.54,7752.0
2020-08-04 12:00:00,114.65,114.65,113.85,114.28,9693.0,114.65,114.65,113.85,114.28,9693.0
2020-08-04 12:30:00,114.18,114.25,113.75,114.1,8561.0,114.18,114.25,113.75,114.1,8561.0
2020-08-04 13:00:00,114.08,114.19,113.87,114.16,6453.0,114.08,114.19,113.87,114.16,6453.0
2020-08-04 13:30:00,114.23,114.24,114.0,114.09,5875.0,114.23,114.24,114.0,114.09,5875.0
2020-08-04 14:00:00,114.12,114.33,114.0,114.08,8751.0,114.12,114.33,114.0,114.08,8751.0
2020-08-04 14:30:00,114.02,114.39,113.7,114.33,17247.0,114.02,114.39,113.7,114.33,17247.0
2020-08-04 15:00:00,114.28,114.52,114.1,114.44,10350.0,114.28,114.52,114.1,114.44,10350.0
2020-08-04 15:30:00,114.4,114.55,114.0,114.21,38357.0,114.4,114.55,114.0,114.21,38357.0
2020-08-05 09:30:00,115.34,115.34,113.39,114.2,5269.0,115.34,115.34,113.39,114.2,5269.0
2020-08-05 10:00:00,114.28,114.28,113.26,113.32,5839.0,114.28,114.28,113.26,113.32,5839.0
2020-08-05 10:30:00,113.36,113.49,112.69,113.16,6302.0,113.36,113.49,112.69,113.16,6302.0
2020-08-05 11:00:00,113.12,113.67,112.95,113.67,16368.0,113.12,113.67,112.95,113.67,16368.0
2020-08-05 11:30:00,113.59,113.9,113.21,113.3,20707.0,113.59,113.9,113.21,113.3,20707.0
2020-08-05 12:00:00,113.47,113.47,113.11,113.4,6198.0,113.47,113.47,113.11,113.4,6198.0
2020-08-05 12:30:00,113.28,113.44,113.21,113.44,6499.0,113.28,113.44,113.21,113.44,6499.0
2020-08-05 13:00:00,113.44,113.46,112.92,112.94,5465.0,113.44,113.46,112.92,112.94,5465.0
2020-08-05 13:30:00,112.95,113.24,112.95,113.05,5750.0,112.95,113.24,112.95,113.05,5750.0
2020-08-05 14:00:00,113.07,113.29,113.05,113.25,9145.0,113.07,113.29,113.05,113.25,9145.0
2020-08-05 14:30:00,113.22,113.51,113.15,113.26,4472.0,113.22,113.51,113.15,113.26,4472.0
2020-08-05 15:00:00,113.2,113.32,113.1,113.29,6981.0,113.2,113.32,113.1,113.29,6981.0
2020-08-05 15:30:00,113.24,113.3,112.95,113.13,22450.0,113.24,113.3,112.95,113.13,22450.0
2020-08-06 09:30:00,113.3,113.55,112.33,112.72,6798.0,113.3,113.55,112.33,112.72,6798.0
2020-08-06 10:00:00,112.81,112.84,112.35,112.45,3575.0,112.81,112.84,112.35,112.45,3575.0
2020-08-06 10:30:00,112.66,112.86,111.69,112.86,6000.0,112.66,112.86,111.69,112.86,6000.0
2020-08-06 11:00:00,112.85,113.28,112.47,112.62,6663.0,112.85,113.28,112.47,112.62,6663.0
2020-08-06 11:30:00,112.76,112.76,112.27,112.36,4200.0,112.76,112.76,112.27,112.36,4200.0
2020-08-06 12:00:00,112.45,112.58,112.03,112.42,9016.0,112.45,112.58,112.03,112.42,9016.0
2020-08-06 12:30:00,112.39,112.6,112.3,112.34,5790.0,112.39,112.6,112.3,112.34,5790.0
2020-08-06 13:00:00,112.27,112.47,112.06,112.32,3647.0,112.27,112.47,112.06,112.32,3647.0
2020-08-06 13:30:00,112.33,112.5,112.17,112.5,3800.0,112.33,112.5,112.17,112.5,3800.0
2020-08-06 14:00:00,112.49,112.6,112.25,112.26,5808.0,112.49,112.6,112.25,112.26,5808.0
2020-08-06 14:30:00,112.42,112.57,112.27,112.41,4597.0,112.42,112.57,112.27,112.41,4597.0
2020-08-06 15:00:00,112.39,112.47,112.13,112.45,5400.0,112.39,112.47,112.13,112.45,5400.0
2020-08-06 15:30:00,112.47,112.52,112.07,112.09,23475.0,112.47,112.52,112.07,112.09,23475.0
2020-08-07 09:30:00,112.8,113.27,112.2,112.4,7616.0,112.8,113.27,112.2,112.4,7616.0
2020-08-07 10:00:00,112.2,112.51,112.03,112.11,10552.0,112.2,112.51,112.03,112.11,10552.0
2020-08-07 10:30:00,112.13,112.44,112.11,112.17,7751.0,112.13,112.44,112.11,112.17,7751.0
2020-08-07 11:00:00,112.22,112.76,112.01,112.75,4897.0,112.22,112.76,112.01,112.75,4897.0
2020-08-07 11:30:00,112.76,112.81,112.39,112.51,5955.0,112.76,112.81,112.39,112.51,5955.0
2020-08-07 12:00:00,112.44,112.8,112.44,112.66,7911.0,112.44,112.8,112.44,112.66,7911.0
2020-08-07 12:30:00,112.71,112.87,112.61,112.77,12491.0,112.71,112.87,112.61,112.77,12491.0
2020-08-07 13:00:00,112.78,112.78,112.07,112.32,7997.0,112.78,112.78,112.07,112.32,7997.0
2020-08-07 13:30:00,112.34,112.47,112.09,112.12,7823.0,112.34,112.47,112.09,112.12,7823.0
2020-08-07 14:00:00,112.18,112.22,111.64,111.73,7203.0,112.18,112.22,111.64,111.73,7203.0
2020-08-07 14:30:00,111.72,112.21,111.65,112.21,7286.0,111.72,112.21,111.65,112.21,7286.0
2020-08-07 15:00:00,112.15,112.32,111.95,112.09,13923.0,112.15,112.32,111.95,112.09,13923.0
2020-08-07 15:30:00,112.15,112.93,112.09,112.58,43686.0,112.15,112.93,112.09,112.58,43686.0
2020-08-10 09:30:00,112.41,112.96,111.41,112.95,6518.0,112.41,112.96,111.41,112.95,6518.0
2020-08-10 10:00:00,112.57,112.72,111.78,112.04,5339.0,112.57,112.72,111.78,112.04,5339.0
2020-08-10 10:30:00,111.99,112.0,111.49,111.86,4675.0,111.99,112.0,111.49,111.86,4675.0
2020-08-10 11:00:00,111.94,112.1,111.47,111.56,5905.0,111.94,112.1,111.47,111.56,5905.0
2020-08-10 11:30:00,111.53,111.58,111.03,111.35,6865.0,111.53,111.58,111.03,111.35,6865.0
2020-08-10 12:00:00,111.42,111.61,111.22,111.54,7680.0,111.42,111.61,111.22,111.54,7680.0
2020-08-10 12:30:00,111.42,111.66,111.38,111.66,3800.0,111.42,111.66,111.38,111.66,3800.0
2020-08-10 13:00:00,111.72,111.81,111.58,111.75,4010.0,111.72,111.81,111.58,111.75,4010.0
2020-08-10 13:30:00,111.71,111.9,111.33,111.34,4700.0,111.71,111.9,111.33,111.34,4700.0
2020-08-10 14:00:00,111.33,111.33,111.08,111.16,3136.0,111.33,111.33,111.08,111.16,3136.0
2020-08-10 14:30:00,111.26,111.31,111.0,111.15,5460.0,111.26,111.31,111.0,111.15,5460.0
2020-08-10 15:00:00,111.15,111.42,111.12,111.17,3773.0,111.15,111.42,111.12,111.17,3773.0
2020-08-10 15:30:00,111.08,111.26,110.83,110.94,21752.0,111.08,111.26,110.83,110.94,21752.0
2020-08-11 09:30:00,111.01,111.93,110.14,111.77,9722.0,111.01,111.93,110.14,111.77,9722.0
2020-08-11 10:00:00,111.41,111.8,110.95,111.11,7790.0,111.41,111.8,110.95,111.11,7790.0
2020-08-11 10:30:00,111.17,111.66,111.06,111.54,6163.0,111.17,111.66,111.06,111.54,6163.0
2020-08-11 11:00:00,111.58,111.82,111.48,111.82,6202.0,111.58,111.82,111.48,111.82,6202.0
2020-08-11 11:30:00,111.87,111.87,110.79,110.8,3697.0,111.87,111.87,110.79,110.8,3697.0
2020-08-11 12:00:00,111.04,111.35,110.92,111.12,2800.0,111.04,111.35,110.92,111.12,2800.0
2020-08-11 12:30:00,110.99,111.09,110.71,110.87,4642.0,110.99,111.09,110.71,110.87,4642.0
2020-08-11 13:00:00,110.95,111.18,110.8,110.89,3900.0,110.95,111.18,110.8,110.89,3900.0
2020-08-11 13:30:00,110.92,110.95,110.72,110.84,5969.0,110.92,110.95,110.72,110.84,5969.0
2020-08-11 14:00:00,110.91,110.91,110.61,110.61,7973.0,110.91,110.91,110.61,110.61,7973.0
2020-08-11 14:30:00,110.64,110.66,110.0,110.33,5351.0,110.64,110.66,110.0,110.33,5351.0
2020-08-11 15:00:00,110.42,110.44,109.65,110.06,6286.0,110.42,110.44,109.65,110.06,6286.0
2020-08-11 15:30:00,109.91,109.91,108.93,109.19,21963.0,109.91,109.91,108.93,109.19,21963.0
2020-08-12 09:30:00,109.66,109.66,108.89,109.25,7308.0,109.66,109.66,108.89,109.25,7308.0
2020-08-12 10:00:00,109.16,110.22,109.02,109.96,5686.0,109.16,110.22,109.02,109.96,5686.0
2020-08-12 10:30:00,109.93,110.34,109.76,110.34,7992.0,109.93,110.34,109.76,110.34,7992.0
2020-08-12 11:00:00,110.15,110.59,109.86,109.86,13500.0,110.15,110.59,109.86,109.86,13500.0
2020-08-12 11:30:00,109.98,110.4,109.81,109.92,11025.0,109.98,110.4,109.81,109.92,11025.0
2020-08-12 12:00:00,109.86,110.31,109.44,110.31,11432.0,109.86,110.31,109.44,110.31,11432.0
2020-08-12 12:30:00,110.38,110.78,110.26,110.61,3236.0,110.38,110.78,110.26,110.61,3236.0
2020-08-12 13:00:00,110.57,110.78,110.44,110.65,4899.0,110.57,110.78,110.44,110.65,4899.0
2020-08-12 13:30:00,110.59,110.82,110.42,110.42,4785.0,110.59,110.82,110.42,110.42,4785.0
2020-08-12 14:00:00,110.33,110.8,110.33,110.59,5641.0,110.33,110.8,110.33,110.59,5641.0
2020-08-12 14:30:00,110.57,110.81,110.45,110.57,6787.0,110.57,110.81,110.45,110.57,6787.0
2020-08-12 15:00:00,110.57,110.79,110.52,110.67,8136.0,110.57,110.79,110.52,110.67,8136.0
2020-08-12 15:30:00,110.6,110.66,110.17,110.47,32574.0,110.6,110.66,110.17,110.47,32574.0
2020-08-13 09:30:00,110.71,111.0,108.44,108.45,11077.0,110.71,111.0,108.44,108.45,11077.0
2020-08-13 10:00:00,108.59,110.26,108.59,110.21,22710.0,108.59,110.26,108.59,110.21,22710.0
2020-08-13 10:30:00,110.2,110.4,109.89,110.09,4104.0,110.2,110.4,109.89,110.09,4104.0
2020-08-13 11:00:00,109.95,110.36,109.95,110.35,2628.0,109.95,110.36,109.95,110.35,2628.0
2020-08-13 11:30:00,110.18,110.39,110.05,110.14,3978.0,110.18,110.39,110.05,110.14,3978.0
2020-08-13 12:00:00,110.14,110.39,109.9,109.91,4529.0,110.14,110.39,109.9,109.91,4529.0
2020-08-13 12:30:00,109.98,109.98,109.77,109.87,5306.0,109.98,109.98,109.77,109.87,5306.0
2020-08-13 13:00:00,109.88,110.05,109.64,109.7,4350.0,109.88,110.05,109.64,109.7,4350.0
2020-08-13 13:30:00,109.75,110.16,109.6,109.87,8556.0,109.75,110.16,109.6,109.87,8556.0
2020-08-13 14:00:00,109.9,110.05,109.55,109.7,7750.0,109.9,110.05,109.55,109.7,7750.0
2020-08-13 14:30:00,109.69,109.8,109.36,109.46,5507.0,109.69,109.8,109.36,109.46,5507.0
2020-08-13 15:00:00,109.5,109.62,109.33,109.5,11757.0,109.5,109.62,109.33,109.5,11757.0
2020-08-13 15:30:00,109.56,109.81,109.31,109.32,24867.0,109.56,109.81,109.31,109.32,24867.0
2020-08-14 09:30:00,109.45,109.66,109.02,109.41,4728.0,109.45,109.66,109.02,109.41,4728.0
2020-08-14 10:00:00,109.37,109.5,109.04,109.14,3914.0,109.37,109.5,109.04,109.14,3914.0
2020-08-14 10:30:00,109.22,109.91,109.22,109.83,5634.0,109.22,109.91,109.22,109.83,5634.0
2020-08-14 11:00:00,109.87,109.88,109.52,109.53,7373.0,109.87,109.88,109.52,109.53,7373.0
2020-08-14 11:30:00,109.62,109.62,109.28,109.56,5482.0,109.62,109.62,109.28,109.56,5482.0
2020-08-14 12:00:00,109.56,109.56,109.12,109.21,5826.0,109.56,109.56,109.12,109.21,5826.0
2020-08-14 12:30:00,109.26,109.58,109.26,109.33,5660.0,109.26,109.58,109.26,109.33,5660.0
2020-08-14 13:00:00,109.32,109.48,109.25,109.43,2500.0,109.32,109.48,109.25,109.43,2500.0
2020-08-14 13:30:00,109.42,109.42,109.09,109.18,3383.0,109.42,109.42,109.09,109.18,3383.0
2020-08-14 14:00:00,109.24,109.26,108.98,109.03,2612.0,109.24,109.26,108.98,109.03,2612.0
2020-08-14 14:30:00,109.07,109.13,108.9,108.9,3300.0,109.07,109.13,108.9,108.9,3300.0
2020-08-14 15:00:00,109.03,109.06,108.71,108.77,6080.0,109.03,109.06,108.71,108.77,6080.0
2020-08-14 15:30:00,108.76,109.9,108.76,109.33,30239.0,108.76,109.9,108.76,109.33,30239.0
2020-08-17 09:30:00,109.27,110.39,108.03,109.94,19328.0,109.27,110.39,108.03,109.94,19328.0
2020-08-17 10:00:00,109.99,111.01,109.99,110.96,9748.0,109.99,111.01,109.99,110.96,9748.0
2020-08-17 10:30:00,111.06,111.19,110.6,111.19,10799.0,111.06,111.19,110.6,111.19,10799.0
2020-08-17 11:00:00,111.22,111.32,111.1,111.19,3700.0,111.22,111.32,111.1,111.19,3700.0
2020-08-17 11:30:00,111.15,111.24,110.92,110.97,3515.0,111.15,111.24,110.92,110.97,3515.0
2020-08-17 12:00:00,111.07,111.17,110.88,110.88,6724.0,111.07,111.17,110.88,110.88,6724.0
2020-08-17 12:30:00,110.95,111.12,110.88,111.04,3500.0,110.95,111.12,110.88,111.04,3500.0
2020-08-17 13:00:00,111.01,111.14,110.75,110.87,6000.0,111.01,111.14,110.75,110.87,6000.0
2020-08-17 13:30:00,110.8,111.18,110.78,111.14,3261.0,110.8,111.18,110.78,111.14,3261.0
2020-08-17 14:00:00,111.14,111.14,110.92,111.06,5903.0,111.14,111.14,110.92,111.06,5903.0
2020-08-17 14:30:00,111.05,111.06,110.84,111.06,4557.0,111.05,111.06,110.84,111.06,4557.0
2020-08-17 15:00:00,111.09,111.12,110.84,111.06,5910.0,111.09,111.12,110.84,111.06,5910.0
2020-08-17 15:30:00,111.02,111.15,110.65,110.7,26285.0,111.02,111.15,110.65,110.7,26285.0
2020-08-18 09:30:00,111.15,111.3,109.73,109.79,7525.0,111.15,111.3,109.73,109.79,7525.0
2020-08-18 10:00:00,109.73,109.84,109.09,109.38,21115.0,109.73,109.84,109.09,109.38,21115.0
2020-08-18 10:30:00,109.3,110.12,109.22,110.01,11670.0,109.3,110.12,109.22,110.01,11670.0
2020-08-18 11:00:00,110.1,110.19,109.66,110.13,7300.0,110.1,110.19,109.66,110.13,7300.0
2020-08-18 11:30:00,110.22,110.5,110.15,110.23,10574.0,110.22,110.5,110.15,110.23,10574.0
2020-08-18 12:00:00,110.33,110.9,110.3,110.6,7801.0,110.33,110.9,110.3,110.6,7801.0
2020-08-18 12:30:00,110.69,111.11,110.63,111.07,6132.0,110.69,111.11,110.63,111.07,6132.0
2020-08-18 13:00:00,111.08,111.09,110.78,110.78,5398.0,111.08,111.09,110.78,110.78,5398.0
2020-08-18 13:30:00,110.81,110.88,110.74,110.74,4400.0,110.81,110.88,110.74,110.74,4400.0
2020-08-18 14:00:00,110.73,110.8,110.58,110.64,15117.0,110.73,110.8,110.58,110.64,15117.0
2020-08-18 14:30:00,110.59,110.79,110.54,110.66,7200.0,110.59,110.79,110.54,110.66,7200.0
2020-08-18 15:00:00,110.67,111.01,110.65,111.01,4702.0,110.67,111.01,110.65,111.01,4702.0
2020-08-18 15:30:00,110.93,111.27,110.6,110.89,33473.0,110.93,111.27,110.6,110.89,33473.0
2020-08-19 09:30:00,110.02,110.11,108.74,108.75,19095.0,110.02,110.11,108.74,108.75,19095.0
2020-08-19 10:00:00,108.84,109.18,108.39,108.58,18090.0,108.84,109.18,108.39,108.58,18090.0
2020-08-19 10:30:00,108.55,108.62,107.9,108.17,21589.0,108.55,108.62,107.9,108.17,21589.0
2020-08-19 11:00:00,108.25,108.99,108.24,108.47,25237.0,108.25,108.99,108.24,108.47,25237.0
2020-08-19 11:30:00,108.49,108.5,107.91,108.07,10627.0,108.49,108.5,107.91,108.07,10627.0
2020-08-19 12:00:00,108.0,108.12,107.89,108.09,6291.0,108.0,108.12,107.89,108.09,6291.0
2020-08-19 12:30:00,108.23,108.26,108.02,108.07,3830.0,108.23,108.26,108.02,108.07,3830.0
2020-08-19 13:00:00,108.07,108.07,107.48,107.61,11605.0,108.07,108.07,107.48,107.61,11605.0
2020-08-19 13:30:00,107.73,107.97,107.65,107.86,3057.0,107.73,107.97,107.65,107.86,3057.0
2020-08-19 14:00:00,107.86,107.87,107.49,107.58,14013.0,107.86,107.87,107.49,107.58,14013.0
2020-08-19 14:30:00,107.55,107.72,107.25,107.66,8840.0,107.55,107.72,107.25,107.66,8840.0
2020-08-19 15:00:00,107.64,107.64,107.26,107.48,10093.0,107.64,107.64,107.26,107.48,10093.0
2020-08-19 15:30:00,107.42,107.5,107.02,107.1,38667.0,107.42,107.5,107.02,107.1,38667.0
2020-08-20 09:30:00,106.52,106.72,105.01,106.62,4433.0,106.52,106.72,105.01,106.62,4433.0
2020-08-20 10:00:00,106.59,106.69,106.41,106.62,5576.0,106.59,106.69,106.41,106.62,5576.0
2020-08-20 10:30:00,106.67,107.33,106.65,107.13,6900.0,106.67,107.33,106.65,107.13,6900.0
2020-08-20 11:00:00,106.96,107.0,106.73,106.9,5800.0,106.96,107.0,106.73,106.9,5800.0
2020-08-20 11:30:00,106.87,106.92,106.59,106.6,5100.0,106.87,106.92,106.59,106.6,5100.0
2020-08-20 12:00:00,106.59,106.62,106.31,106.48,6124.0,106.59,106.62,106.31,106.48,6124.0
2020-08-20 12:30:00,106.46,106.46,106.17,106.31,4285.0,106.46,106.46,106.17,106.31,4285.0
2020-08-20 13:00:00,106.47,106.49,106.24,106.3,3800.0,106.47,106.49,106.24,106.3,3800.0
2020-08-20 13:30:00,106.23,106.57,106.23,106.48,5200.0,106.23,106.57,106.23,106.48,5200.0
2020-08-20 14:00:00,106.48,106.49,106.21,106.29,5303.0,106.48,106.49,106.21,106.29,5303.0
2020-08-20 14:30:00,106.23,106.26,106.08,106.14,5832.0,106.23,106.26,106.08,106.14,5832.0
2020-08-20 15:00:00,106.14,106.26,105.92,105.96,7741.0,106.14,106.26,105.92,105.96,7741.0
2020-08-20 15:30:00,105.92,106.73,105.89,106.6,63706.0,105.92,106.73,105.89,106.6,63706.0
2020-08-21 09:30:00,106.83,107.23,106.46,106.57,9541.0,106.83,107.23,106.46,106.57,9541.0
2020-08-21 10:00:00,106.5,107.27,106.5,106.77,9183.0,106.5,107.27,106.5,106.77,9183.0
2020-08-21 10:30:00,106.89,107.56,106.89,107.45,15074.0,106.89,107.56,106.89,107.45,15074.0
2020-08-21 11:00:00,107.5,107.53,107.07,107.12,7144.0,107.5,107.53,107.07,107.12,7144.0
2020-08-21 11:30:00,107.06,107.4,106.95,107.22,6706.0,107.06,107.4,106.95,107.22,6706.0
2020-08-21 12:00:00,107.24,107.35,106.91,106.91,5306.0,107.24,107.35,106.91,106.91,5306.0
2020-08-21 12:30:00,106.81,106.87,106.25,106.25,5992.0,106.81,106.87,106.25,106.25,5992.0
2020-08-21 13:00:00,106.16,106.27,105.86,106.12,5480.0,106.16,106.27,105.86,106.12,5480.0
2020-08-21 13:30:00,106.17,106.49,106.15,106.49,5000.0,106.17,106.49,106.15,106.49,5000.0
2020-08-21 14:00:00,106.51,106.99,106.51,106.75,7100.0,106.51,106.99,106.51,106.75,7100.0
2020-08-21 14:30:00,106.79,107.06,106.67,107.06,10898.0,106.79,107.06,106.67,107.06,10898.0
2020-08-21 15:00:00,107.09,107.41,107.0,107.41,12171.0,107.09,107.41,107.0,107.41,12171.0
2020-08-21 15:30:00,107.32,107.47,107.17,107.3,24303.0,107.32,107.47,107.17,107.3,24303.0
2020-08-24 09:30:00,108.15,108.15,106.54,106.88,11400.0,108.15,108.15,106.54,106.88,11400.0
2020-08-24 10:00:00,107.01,107.16,106.28,106.61,5050.0,107.01,107.16,106.28,106.61,5050.0
2020-08-24 10:30:00,106.55,106.69,106.2,106.34,4730.0,106.55,106.69,106.2,106.34,4730.0
2020-08-24 11:00:00,106.35,106.83,106.31,106.31,2800.0,106.35,106.83,106.31,106.31,2800.0
2020-08-24 11:30:00,106.35,106.43,105.65,105.89,6332.0,106.35,106.43,105.65,105.89,6332.0
2020-08-24 12:00:00,105.95,105.95,105.4,105.58,9069.0,105.95,105.95,105.4,105.58,9069.0
2020-08-24 12:30:00,105.47,106.18,105.47,106.11,8350.0,105.47,106.18,105.47,106.11,8350.0
2020-08-24 13:00:00,106.12,106.38,106.08,106.17,3800.0,106.12,106.38,106.08,106.17,3800.0
2020-08-24 13:30:00,106.18,106.37,106.17,106.32,4700.0,106.18,106.37,106.17,106.32,4700.0
2020-08-24 14:00:00,106.28,106.4,106.16,106.3,3201.0,106.28,106.4,106.16,106.3,3201.0
2020-08-24 14:30:00,106.39,106.52,106.05,106.35,25367.0,106.39,106.52,106.05,106.35,25367.0
2020-08-24 15:00:00,106.36,106.36,106.1,106.21,6474.0,106.36,106.36,106.1,106.21,6474.0
2020-08-24 15:30:00,106.21,106.24,105.77,105.91,30861.0,106.21,106.24,105.77,105.91,30861.0
2020-08-25 09:30:00,105.83,107.35,105.39,105.9,7153.0,105.83,107.35,105.39,105.9,7153.0
2020-08-25 10:00:00,105.81,105.81,104.03,104.19,8657.0,105.81,105.81,104.03,104.19,8657.0
2020-08-25 10:30:00,104.11,104.3,103.79,103.79,12646.0,104.11,104.3,103.79,103.79,12646.0
2020-08-25 11:00:00,103.73,104.52,103.58,104.31,14535.0,103.73,104.52,103.58,104.31,14535.0
2020-08-25 11:30:00,104.3,104.43,103.78,104.37,14444.0,104.3,104.43,103.78,104.37,14444.0
2020-08-25 12:00:00,104.46,104.84,104.39,104.6,10067.0,104.46,104.84,104.39,104.6,10067.0
2020-08-25 12:30:00,104.75,105.09,104.73,104.93,10830.0,104.75,105.09,104.73,104.93,10830.0
2020-08-25 13:00:00,104.97,104.98,104.52,104.62,9760.0,104.97,104.98,104.52,104.62,9760.0
2020-08-25 13:30:00,104.7,104.85,104.37,104.6,7400.0,104.7,104.85,104.37,104.6,7400.0
2020-08-25 14:00:00,104.6,104.9,104.49,104.9,13063.0,104.6,104.9,104.49,104.9,13063.0
2020-08-25 14:30:00,104.76,104.84,104.59,104.72,11913.0,104.76,104.84,104.59,104.72,11913.0
2020-08-25 15:00:00,104.75,104.99,104.48,104.83,26677.0,104.75,104.99,104.48,104.83,26677.0
2020-08-25 15:30:00,104.88,105.15,104.74,105.02,79486.0,104.88,105.15,104.74,105.02,79486.0
2020-08-26 09:30:00,104.68,104.99,104.35,104.99,8578.0,104.68,104.99,104.35,104.99,8578.0
2020-08-26 10:00:00,104.82,105.45,104.53,105.28,6805.0,104.82,105.45,104.53,105.28,6805.0
2020-08-26 10:30:00,105.24,105.39,105.01,105.05,7091.0,105.24,105.39,105.01,105.05,7091.0
2020-08-26 11:00:00,104.99,104.99,104.54,104.68,2622.0,104.99,104.99,104.54,104.68,2622.0
2020-08-26 11:30:00,104.76,104.91,104.52,104.52,2289.0,104.76,104.91,104.52,104.52,2289.0
2020-08-26 12:00:00,104.58,104.66,104.35,104.39,6499.0,104.58,104.66,104.35,104.39,6499.0
2020-08-26 12:30:00,104.4,104.52,104.29,104.32,3330.0,104.4,104.52,104.29,104.32,3330.0
2020-08-26 13:00:00,104.4,104.57,104.33,104.4,11287.0,104.4,104.57,104.33,104.4,11287.0
2020-08-26 13:30:00,104.41,104.63,104.33,104.56,4634.0,104.41,104.63,104.33,104.56,4634.0
2020-08-26 14:00:00,104.53,104.7,104.52,104.7,2872.0,104.53,104.7,104.52,104.7,2872.0
2020-08-26 14:30:00,104.68,104.7,104.44,104.54,5858.0,104.68,104.7,104.44,104.54,5858.0
2020-08-26 15:00:00,104.66,104.84,104.58,104.8,5156.0,104.66,104.84,104.58,104.8,5156.0
2020-08-26 15:30:00,104.84,105.21,104.65,104.97,18825.0,104.84,105.21,104.65,104.97,18825.0
2020-08-27 09:30:00,105.46,105.46,104.0,105.06,4767.0,105.46,105.46,104.0,105.06,4767.0
2020-08-27 10:00:00,105.04,105.17,104.56,105.13,4800.0,105.04,105.17,104.56,105.13,4800.0
2020-08-27 10:30:00,105.25,105.4,105.07,105.4,3862.0,105.25,105.4,105.07,105.4,3862.0
2020-08-27 11:00:00,105.49,105.85,105.42,105.83,8936.0,105.49,105.85,105.42,105.83,8936.0
2020-08-27 11:30:00,105.77,106.06,105.31,105.4,10900.0,105.77,106.06,105.31,105.4,10900.0
2020-08-27 12:00:00,105.36,105.36,105.05,105.24,2889.0,105.36,105.36,105.05,105.24,2889.0
2020-08-27 12:30:00,105.23,105.34,105.11,105.19,3939.0,105.23,105.34,105.11,105.19,3939.0
2020-08-27 13:00:00,105.05,105.63,104.98,105.59,5934.0,105.05,105.63,104.98,105.59,5934.0
2020-08-27 13:30:00,105.67,105.85,105.45,105.84,2611.0,105.67,105.85,105.45,105.84,2611.0
2020-08-27 14:00:00,105.77,106.11,105.76,106.11,2989.0,105.77,106.11,105.76,106.11,2989.0
2020-08-27 14:30:00,106.13,106.18,105.72,105.81,8665.0,106.13,106.18,105.72,105.81,8665.0
2020-08-27 15:00:00,105.76,105.97,105.74,105.93,7063.0,105.76,105.97,105.74,105.93,7063.0
2020-08-27 15:30:00,105.96,106.09,105.5,105.61,26333.0,105.96,106.09,105.5,105.61,26333.0
2020-08-28 09:30:00,105.67,106.04,104.85,105.32,8600.0,105.67,106.04,104.85,105.32,8600.0
2020-08-28 10:00:00,105.29,106.45,105.29,106.03,11106.0,105.29,106.45,105.29,106.03,11106.0
2020-08-28 10:30:00,105.94,105.95,105.03,105.29,3315.0,105.94,105.95,105.03,105.29,3315.0
2020-08-28 11:00:00,105.27,105.77,105.27,105.35,2641.0,105.27,105.77,105.27,105.35,2641.0
2020-08-28 11:30:00,105.47,105.62,105.25,105.33,3800.0,105.47,105.62,105.25,105.33,3800.0
2020-08-28 12:00:00,105.19,105.47,105.13,105.13,5671.0,105.19,105.47,105.13,105.13,5671.0
2020-08-28 12:30:00,105.04,105.38,104.87,105.38,12356.0,105.04,105.38,104.87,105.38,12356.0
2020-08-28 13:00:00,105.31,105.5,105.21,105.4,22928.0,105.31,105.5,105.21,105.4,22928.0
2020-08-28 13:30:00,105.5,105.67,105.38,105.57,2100.0,105.5,105.67,105.38,105.57,2100.0
2020-08-28 14:00:00,105.56,105.63,105.42,105.49,2050.0,105.56,105.63,105.42,105.49,2050.0
2020-08-28 14:30:00,105.71,105.71,105.32,105.38,1905.0,105.71,105.71,105.32,105.38,1905.0
2020-08-28 15:00:00,105.48,105.6,105.32,105.4,4784.0,105.48,105.6,105.32,105.4,4784.0
2020-08-28 15:30:00,105.36,106.05,105.36,105.96,28396.0,105.36,106.05,105.36,105.96,28396.0
2020-08-31 09:30:00,105.83,105.92,105.06,105.7,11891.0,105.83,105.92,105.06,105.7,11891.0
2020-08-31 10:00:00,105.69,106.1,105.62,106.09,4725.0,105.69,106.1,105.62,106.09,4725.0
2020-08-31 10:30:00,106.14,106.81,106.13,106.81,5250.0,106.14,106.81,106.13,106.81,5250.0
2020-08-31 11:00:00,106.75,107.24,106.68,106.93,5401.0,106.75,107.24,106.68,106.93,5401.0
2020-08-31 11:30:00,106.87,107.14,106.82,107.11,3700.0,106.87,107.14,106.82,107.11,3700.0
2020-08-31 12:00:00,107.17,107.24,107.0,107.09,5372.0,107.17,107.24,107.0,107.09,5372.0
2020-08-31 12:30:00,107.07,107.38,107.04,107.19,2986.0,107.07,107.38,107.04,107.19,2986.0
2020-08-31 13:00:00,107.22,107.33,107.08,107.25,4300.0,107.22,107.33,107.08,107.25,4300.0
2020-08-31 13:30:00,107.38,107.55,107.35,107.42,2871.0,107.38,107.55,107.35,107.42,2871.0
2020-08-31 14:00:00,107.39,107.39,107.0,107.06,4318.0,107.39,107.39,107.0,107.06,4318.0
2020-08-31 14:30:00,107.09,107.17,106.75,107.03,10758.0,107.09,107.17,106.75,107.03,10758.0
2020-08-31 15:00:00,107.04,107.13,106.77,106.82,4751.0,107.04,107.13,106.77,106.82,4751.0
2020-08-31 15:30:00,106.83,107.21,106.76,106.88,43175.0,106.83,107.21,106.76,106.88,43175.0
2020-09-01 09:30:00,106.6,107.34,106.06,107.08,17568.0,106.6,107.34,106.06,107.08,17568.0
2020-09-01 10:00:00,106.89,107.18,106.64,107.08,12835.0,106.89,107.18,106.64,107.08,12835.0
2020-09-01 10:30:00,107.05,107.23,105.93,105.94,11444.0,107.05,107.23,105.93,105.94,11444.0
2020-09-01 11:00:00,105.99,106.25,105.41,105.58,9002.0,105.99,106.25,105.41,105.58,9002.0
2020-09-01 11:30:00,105.52,105.52,104.64,104.71,8108.0,105.52,105.52,104.64,104.71,8108.0
2020-09-01 12:00:00,104.84,105.06,104.77,104.83,8477.0,104.84,105.06,104.77,104.83,8477.0
2020-09-01 12:30:00,104.8,104.83,104.55,104.82,6822.0,104.8,104.83,104.55,104.82,6822.0
2020-09-01 13:00:00,104.77,105.01,104.71,104.91,6284.0,104.77,105.01,104.71,104.91,6284.0
2020-09-01 13:30:00,104.92,105.52,104.92,105.44,6300.0,104.92,105.52,104.92,105.44,6300.0
2020-09-01 14:00:00,105.43,105.47,105.18,105.28,3672.0,105.43,105.47,105.18,105.28,3672.0
2020-09-01 14:30:00,105.3,105.36,105.11,105.29,6839.0,105.3,105.36,105.11,105.29,6839.0
2020-09-01 15:00:00,105.32,105.6,105.28,105.55,6740.0,105.32,105.6,105.28,105.55,6740.0
2020-09-01 15:30:00,105.55,105.7,105.37,105.47,23722.0,105.55,105.7,105.37,105.47,23722.0
2020-09-02 09:30:00,105.13,106.15,105.13,106.15,5474.0,105.13,106.15,105.13,106.15,5474.0
2020-09-02 10:00:00,105.99,106.4,105.94,106.23,4118.0,105.99,106.4,105.94,106.23,4118.0
2020-09-02 10:30:00,106.17,106.54,106.11,106.13,5911.0,106.17,106.54,106.11,106.13,5911.0
2020-09-02 11:00:00,106.29,106.54,106.12,106.51,4162.0,106.29,106.54,106.12,106.51,4162.0
2020-09-02 11:30:00,106.39,106.55,106.39,106.53,600.0,106.39,106.55,106.39,106.53,600.0
2020-09-02 12:00:00,106.57,106.63,106.43,106.51,4328.0,106.57,106.63,106.43,106.51,4328.0
2020-09-02 12:30:00,106.59,107.39,106.52,107.39,8312.0,106.59,107.39,106.52,107.39,8312.0
2020-09-02 13:00:00,107.37,107.42,106.79,106.89,9544.0,107.37,107.42,106.79,106.89,9544.0
2020-09-02 13:30:00,106.85,106.95,106.58,106.84,9400.0,106.85,106.95,106.58,106.84,9400.0
2020-09-02 14:00:00,106.85,107.32,106.73,107.29,7893.0,106.85,107.32,106.73,107.29,7893.0
2020-09-02 14:30:00,107.25,108.07,107.14,107.98,26240.0,107.25,108.07,107.14,107.98,26240.0
2020-09-02 15:00:00,108.04,108.9,108.03,108.89,33989.0,108.04,108.9,108.03,108.89,33989.0
2020-09-02 15:30:00,108.89,109.48,108.76,109.19,103281.0,108.89,109.48,108.76,109.19,103281.0
2020-09-03 09:30:00,108.67,108.67,107.62,107.79,6987.0,108.67,108.67,107.62,107.79,6987.0
2020-09-03 10:00:00,107.75,107.75,105.93,106.06,15272.0,107.75,107.75,105.93,106.06,15272.0
2020-09-03 10:30:00,105.69,106.67,105.41,105.41,15057.0,105.69,106.67,105.41,105.41,15057.0
2020-09-03 11:00:00,105.42,105.57,104.86,105.37,12450.0,105.42,105.57,104.86,105.37,12450.0
2020-09-03 11:30:00,105.3,105.73,105.11,105.19,6890.0,105.3,105.73,105.11,105.19,6890.0
2020-09-03 12:00:00,105.22,105.25,104.4,105.25,11957.0,105.22,105.25,104.4,105.25,11957.0
2020-09-03 12:30:00,105.12,105.12,104.68,104.99,4721.0,105.12,105.12,104.68,104.99,4721.0
2020-09-03 13:00:00,104.87,104.89,104.37,104.78,5656.0,104.87,104.89,104.37,104.78,5656.0
2020-09-03 13:30:00,104.72,105.3,104.53,105.09,9300.0,104.72,105.3,104.53,105.09,9300.0
2020-09-03 14:00:00,105.06,105.43,104.79,104.84,7081.0,105.06,105.43,104.79,104.84,7081.0
2020-09-03 14:30:00,104.98,105.23,104.78,105.03,10757.0,104.98,105.23,104.78,105.03,10757.0
2020-09-03 15:00:00,104.92,104.92,104.4,104.47,9500.0,104.92,104.92,104.4,104.47,9500.0
2020-09-03 15:30:00,104.53,104.78,103.54,104.56,37050.0,104.53,104.78,103.54,104.56,37050.0
2020-09-04 09:30:00,105.49,105.49,103.72,104.13,7956.0,105.49,105.49,103.72,104.13,7956.0
2020-09-04 10:00:00,104.13,104.46,103.73,103.73,10328.0,104.13,104.46,103.73,103.73,10328.0
2020-09-04 10:30:00,103.53,104.25,102.84,104.06,8003.0,103.53,104.25,102.84,104.06,8003.0
2020-09-04 11:00:00,104.29,104.55,103.5,103.67,8269.0,104.29,104.55,103.5,103.67,8269.0
2020-09-04 11:30:00,103.86,105.07,103.86,104.58,7300.0,103.86,105.07,103.86,104.58,7300.0
2020-09-04 12:00:00,104.68,104.74,104.02,104.71,6385.0,104.68,104.74,104.02,104.71,6385.0
2020-09-04 12:30:00,104.73,104.8,104.49,104.56,3500.0,104.73,104.8,104.49,104.56,3500.0
2020-09-04 13:00:00,104.45,104.78,104.43,104.58,5250.0,104.45,104.78,104.43,104.58,5250.0
2020-09-04 13:30:00,104.51,105.37,104.48,105.33,3425.0,104.51,105.37,104.48,105.33,3425.0
2020-09-04 14:00:00,105.37,105.49,105.09,105.42,3700.0,105.37,105.49,105.09,105.42,3700.0
2020-09-04 14:30:00,105.36,106.05,105.36,105.98,4758.0,105.36,106.05,105.36,105.98,4758.0
2020-09-04 15:00:00,105.94,106.17,105.75,106.13,7549.0,105.94,106.17,105.75,106.13,7549.0
2020-09-04 15:30:00,106.05,106.37,105.18,105.33,22200.0,106.05,106.37,105.18,105.33,22200.0
2020-09-08 09:30:00,103.79,104.87,103.02,104.69,10847.0,103.79,104.87,103.02,104.69,10847.0
2020-09-08 10:00:00,104.56,104.59,103.82,103.83,17254.0,104.56,104.59,103.82,103.83,17254.0
2020-09-08 10:30:00,103.83,104.54,103.08,103.12,11400.0,103.83,104.54,103.08,103.12,11400.0
2020-09-08 11:00:00,103.04,103.66,102.8,103.6,10846.0,103.04,103.66,102.8,103.6,10846.0
2020-09-08 11:30:00,103.61,103.71,103.28,103.48,9558.0,103.61,103.71,103.28,103.48,9558.0
2020-09-08 12:00:00,103.58,103.9,103.43,103.69,10137.0,103.58,103.9,103.43,103.69,10137.0
2020-09-08 12:30:00,103.55,104.1,103.55,104.1,6633.0,103.55,104.1,103.55,104.1,6633.0
2020-09-08 13:00:00,104.06,104.44,104.0,104.38,5992.0,104.06,104.44,104.0,104.38,5992.0
2020-09-08 13:30:00,104.36,104.47,104.11,104.29,7516.0,104.36,104.47,104.11,104.29,7516.0
2020-09-08 14:00:00,104.29,104.57,103.89,103.94,19153.0,104.29,104.57,103.89,103.94,19153.0
2020-09-08 14:30:00,103.93,103.93,103.29,103.7,8505.0,103.93,103.93,103.29,103.7,8505.0
2020-09-08 15:00:00,103.66,103.66,103.21,103.6,7705.0,103.66,103.66,103.21,103.6,7705.0
2020-09-08 15:30:00,103.59,103.65,102.67,102.75,23913.0,103.59,103.65,102.67,102.75,23913.0
2020-09-09 09:30:00,102.9,103.95,102.9,103.51,5555.0,102.9,103.95,102.9,103.51,5555.0
2020-09-09 10:00:00,103.81,103.81,103.08,103.1,5782.0,103.81,103.81,103.08,103.1,5782.0
2020-09-09 10:30:00,103.02,103.07,102.0,102.59,12837.0,103.02,103.07,102.0,102.59,12837.0
2020-09-09 11:00:00,102.49,103.52,102.39,103.5,12126.0,102.49,103.52,102.39,103.5,12126.0
2020-09-09 11:30:00,103.47,103.54,103.12,103.29,3871.0,103.47,103.54,103.12,103.29,3871.0
2020-09-09 12:00:00,103.34,103.4,103.15,103.4,3470.0,103.34,103.4,103.15,103.4,3470.0
2020-09-09 12:30:00,103.44,103.86,103.44,103.76,6196.0,103.44,103.86,103.44,103.76,6196.0
2020-09-09 13:00:00,103.86,103.96,103.59,103.65,4638.0,103.86,103.96,103.59,103.65,4638.0
2020-09-09 13:30:00,103.63,103.95,103.63,103.93,4418.0,103.63,103.95,103.63,103.93,4418.0
2020-09-09 14:00:00,103.9,103.96,103.78,103.82,5993.0,103.9,103.96,103.78,103.82,5993.0
2020-09-09 14:30:00,103.83,104.45,103.54,104.38,14366.0,103.83,104.45,103.54,104.38,14366.0
2020-09-09 15:00:00,104.4,104.45,104.19,104.21,6591.0,104.4,104.45,104.19,104.21,6591.0
2020-09-09 15:30:00,104.32,104.32,103.73,104.01,22578.0,104.32,104.32,103.73,104.01,22578.0
2020-09-10 09:30:00,103.79,104.36,103.55,104.03,6831.0,103.79,104.36,103.55,104.03,6831.0
2020-09-10 10:00:00,104.07,104.45,103.81,103.81,6913.0,104.07,104.45,103.81,103.81,6913.0
2020-09-10 10:30:00,103.84,104.43,103.84,104.0,14005.0,103.84,104.43,103.84,104.0,14005.0
2020-09-10 11:00:00,103.99,104.6,103.89,104.43,15741.0,103.99,104.6,103.89,104.43,15741.0
2020-09-10 11:30:00,104.42,104.42,103.88,104.09,5829.0,104.42,104.42,103.88,104.09,5829.0
2020-09-10 12:00:00,104.06,104.29,103.9,104.29,7208.0,104.06,104.29,103.9,104.29,7208.0
2020-09-10 12:30:00,104.17,104.28,103.91,104.16,8805.0,104.17,104.28,103.91,104.16,8805.0
2020-09-10 13:00:00,104.11,104.33,104.09,104.19,7504.0,104.11,104.33,104.09,104.19,7504.0
2020-09-10 13:30:00,104.33,104.52,104.19,104.38,4679.0,104.33,104.52,104.19,104.38,4679.0
2020-09-10 14:00:00,104.33,104.38,103.98,104.08,39857.0,104.33,104.38,103.98,104.08,39857.0
2020-09-10 14:30:00,104.04,104.09,103.15,103.48,20448.0,104.04,104.09,103.15,103.48,20448.0
2020-09-10 15:00:00,103.55,103.65,102.31,102.84,40435.0,103.55,103.65,102.31,102.84,40435.0
2020-09-10 15:30:00,102.88,103.1,102.38,102.38,38965.0,102.88,103.1,102.38,102.38,38965.0
2020-09-11 09:30:00,102.98,103.59,102.34,103.05,8453.0,102.98,103.59,102.34,103.05,8453.0
2020-09-11 10:00:00,103.12,103.8,102.97,103.62,10282.0,103.12,103.8,102.97,103.62,10282.0
2020-09-11 10:30:00,103.51,103.51,102.64,102.65,6236.0,103.51,103.51,102.64,102.65,6236.0
2020-09-11 11:00:00,102.72,103.25,102.46,102.53,8776.0,102.72,103.25,102.46,102.53,8776.0
2020-09-11 11:30:00,102.57,102.62,102.16,102.42,6078.0,102.57,102.62,102.16,102.42,6078.0
2020-09-11 12:00:00,102.31,102.77,102.28,102.39,6070.0,102.31,102.77,102.28,102.39,6070.0
2020-09-11 12:30:00,102.36,102.36,102.07,102.07,3839.0,102.36,102.36,102.07,102.07,3839.0
2020-09-11 13:00:00,102.06,102.1,101.67,101.67,7370.0,102.06,102.1,101.67,101.67,7370.0
2020-09-11 13:30:00,101.52,101.88,101.52,101.55,12326.0,101.52,101.88,101.52,101.55,12326.0
2020-09-11 14:00:00,101.56,102.41,101.54,102.3,7259.0,101.56,102.41,101.54,102.3,7259.0
2020-09-11 14:30:00,102.24,102.62,102.23,102.46,7400.0,102.24,102.62,102.23,102.46,7400.0
2020-09-11 15:00:00,102.45,102.78,102.26,102.74,8552.0,102.45,102.78,102.26,102.74,8552.0
2020-09-11 15:30:00,102.71,102.84,102.17,102.64,35026.0,102.71,102.84,102.17,102.64,35026.0
2020-09-14 09:30:00,103.76,105.38,103.76,105.19,19422.0,103.76,105.38,103.76,105.19,19422.0
2020-09-14 10:00:00,105.36,105.77,105.12,105.38,12709.0,105.36,105.77,105.12,105.38,12709.0
2020-09-14 10:30:00,105.32,106.06,105.23,105.88,13964.0,105.32,106.06,105.23,105.88,13964.0
2020-09-14 11:00:00,105.83,105.83,105.35,105.72,7299.0,105.83,105.83,105.35,105.72,7299.0
2020-09-14 11:30:00,105.68,105.93,104.97,105.08,6900.0,105.68,105.93,104.97,105.08,6900.0
2020-09-14 12:00:00,105.09,105.45,105.08,105.38,5500.0,105.09,105.45,105.08,105.38,5500.0
2020-09-14 12:30:00,105.35,105.35,105.04,105.12,7972.0,105.35,105.35,105.04,105.12,7972.0
2020-09-14 13:00:00,105.13,105.44,104.99,105.29,9402.0,105.13,105.44,104.99,105.29,9402.0
2020-09-14 13:30:00,105.35,105.5,105.2,105.48,12990.0,105.35,105.5,105.2,105.48,12990.0
2020-09-14 14:00:00,105.46,105.82,105.0,105.26,9856.0,105.46,105.82,105.0,105.26,9856.0
2020-09-14 14:30:00,105.27,105.28,104.61,104.74,9815.0,105.27,105.28,104.61,104.74,9815.0
2020-09-14 15:00:00,104.85,104.93,104.44,104.69,11367.0,104.85,104.93,104.44,104.69,11367.0
2020-09-14 15:30:00,104.79,104.95,104.47,104.9,114696.0,104.79,104.95,104.47,104.9,114696.0
2020-09-15 09:30:00,105.47,107.17,105.01,107.17,13761.0,105.47,107.17,105.01,107.17,13761.0
2020-09-15 10:00:00,107.11,107.21,106.83,106.95,8449.0,107.11,107.21,106.83,106.95,8449.0
2020-09-15 10:30:00,107.02,107.1,106.85,106.97,11199.0,107.02,107.1,106.85,106.97,11199.0
2020-09-15 11:00:00,106.98,107.12,106.82,107.06,12813.0,106.98,107.12,106.82,107.06,12813.0
2020-09-15 11:30:00,107.0,107.1,106.9,107.0,8686.0,107.0,107.1,106.9,107.0,8686.0
2020-09-15 12:00:00,106.96,107.24,106.93,107.16,8429.0,106.96,107.24,106.93,107.16,8429.0
2020-09-15 12:30:00,107.18,107.33,107.03,107.03,7837.0,107.18,107.33,107.03,107.03,7837.0
2020-09-15 13:00:00,107.06,107.2,106.99,107.0,8026.0,107.06,107.2,106.99,107.0,8026.0
2020-09-15 13:30:00,107.0,107.0,106.67,106.69,7846.0,107.0,107.0,106.67,106.69,7846.0
2020-09-15 14:00:00,106.7,106.85,106.62,106.82,11945.0,106.7,106.85,106.62,106.82,11945.0
2020-09-15 14:30:00,106.79,106.91,106.57,106.59,8832.0,106.79,106.91,106.57,106.59,8832.0
2020-09-15 15:00:00,106.54,106.56,105.91,105.91,8317.0,106.54,106.56,105.91,105.91,8317.0
2020-09-15 15:30:00,105.9,105.92,105.52,105.81,24686.0,105.9,105.92,105.52,105.81,24686.0
2020-09-16 09:30:00,105.86,106.71,105.2,106.33,7831.0,105.86,106.71,105.2,106.33,7831.0
2020-09-16 10:00:00,106.29,106.83,106.22,106.62,8000.0,106.29,106.83,106.22,106.62,8000.0
2020-09-16 10:30:00,106.61,106.69,106.13,106.59,5135.0,106.61,106.69,106.13,106.59,5135.0
2020-09-16 11:00:00,106.53,106.63,106.01,106.28,10425.0,106.53,106.63,106.01,106.28,10425.0
2020-09-16 11:30:00,106.28,106.44,106.22,106.44,8000.0,106.28,106.44,106.22,106.44,8000.0
2020-09-16 12:00:00,106.44,106.56,106.2,106.51,8638.0,106.44,106.56,106.2,106.51,8638.0
2020-09-16 12:30:00,106.48,106.58,106.3,106.51,5100.0,106.48,106.58,106.3,106.51,5100.0
2020-09-16 13:00:00,106.54,106.58,106.36,106.36,7100.0,106.54,106.58,106.36,106.36,7100.0
2020-09-16 13:30:00,106.39,106.79,106.36,106.79,6246.0,106.39,106.79,106.36,106.79,6246.0
2020-09-16 14:00:00,106.65,106.72,106.16,106.59,5326.0,106.65,106.72,106.16,106.59,5326.0
2020-09-16 14:30:00,106.77,106.98,106.45,106.49,11082.0,106.77,106.98,106.45,106.49,11082.0
2020-09-16 15:00:00,106.49,106.65,106.09,106.26,10618.0,106.49,106.65,106.09,106.26,10618.0
2020-09-16 15:30:00,106.24,106.49,105.78,105.99,26255.0,106.24,106.49,105.78,105.99,26255.0
2020-09-17 09:30:00,104.72,105.81,104.21,105.62,6794.0,104.72,105.81,104.21,105.62,6794.0
2020-09-17 10:00:00,105.45,106.3,105.23,106.04,5000.0,105.45,106.3,105.23,106.04,5000.0
2020-09-17 10:30:00,106.05,106.51,105.91,105.96,11816.0,106.05,106.51,105.91,105.96,11816.0
2020-09-17 11:00:00,106.0,106.25,105.95,106.0,4618.0,106.0,106.25,105.95,106.0,4618.0
2020-09-17 11:30:00,106.02,106.11,105.88,105.88,6769.0,106.02,106.11,105.88,105.88,6769.0
2020-09-17 12:00:00,105.95,106.3,105.9,106.25,7300.0,105.95,106.3,105.9,106.25,7300.0
2020-09-17 12:30:00,106.2,106.26,105.91,106.04,5266.0,106.2,106.26,105.91,106.04,5266.0
2020-09-17 13:00:00,105.98,106.09,105.85,106.06,6000.0,105.98,106.09,105.85,106.06,6000.0
2020-09-17 13:30:00,106.15,106.48,106.15,106.39,5244.0,106.15,106.48,106.15,106.39,5244.0
2020-09-17 14:00:00,106.58,106.72,106.29,106.41,5849.0,106.58,106.72,106.29,106.41,5849.0
2020-09-17 14:30:00,106.45,106.69,106.4,106.69,7600.0,106.45,106.69,106.4,106.69,7600.0
2020-09-17 15:00:00,106.67,106.93,106.4,106.64,8828.0,106.67,106.93,106.4,106.64,8828.0
2020-09-17 15:30:00,106.59,106.92,106.59,106.66,18819.0,106.59,106.92,106.59,106.66,18819.0
2020-09-18 09:30:00,107.4,108.08,106.59,107.24,49649.0,107.4,108.08,106.59,107.24,49649.0
2020-09-18 10:00:00,107.19,107.23,106.69,106.94,7226.0,107.19,107.23,106.69,106.94,7226.0
2020-09-18 10:30:00,106.77,107.0,106.18,106.2,4000.0,106.77,107.0,106.18,106.2,4000.0
2020-09-18 11:00:00,106.26,106.41,106.1,106.28,3700.0,106.26,106.41,106.1,106.28,3700.0
2020-09-18 11:30:00,106.2,106.46,106.05,106.24,11055.0,106.2,106.46,106.05,106.24,11055.0
2020-09-18 12:00:00,106.2,106.24,105.79,105.88,7744.0,106.2,106.24,105.79,105.88,7744.0
2020-09-18 12:30:00,105.87,105.9,105.59,105.67,12229.0,105.87,105.9,105.59,105.67,12229.0
2020-09-18 13:00:00,105.58,105.66,104.66,104.66,18923.0,105.58,105.66,104.66,104.66,18923.0
2020-09-18 13:30:00,104.52,104.91,104.24,104.91,14875.0,104.52,104.91,104.24,104.91,14875.0
2020-09-18 14:00:00,104.86,104.93,104.64,104.81,6809.0,104.86,104.93,104.64,104.81,6809.0
2020-09-18 14:30:00,104.82,104.98,104.68,104.98,6520.0,104.82,104.98,104.68,104.98,6520.0
2020-09-18 15:00:00,104.98,105.25,104.98,105.2,12281.0,104.98,105.25,104.98,105.2,12281.0
2020-09-18 15:30:00,105.23,105.68,105.12,105.59,53417.0,105.23,105.68,105.12,105.59,53417.0
2020-09-21 09:30:00,104.43,104.76,102.3,103.01,12626.0,104.43,104.76,102.3,103.01,12626.0
2020-09-21 10:00:00,102.87,102.87,101.68,101.7,9956.0,102.87,102.87,101.68,101.7,9956.0
2020-09-21 10:30:00,101.83,102.25,101.53,102.01,15971.0,101.83,102.25,101.53,102.01,15971.0
2020-09-21 11:00:00,101.98,102.1,101.2,101.41,14105.0,101.98,102.1,101.2,101.41,14105.0
2020-09-21 11:30:00,101.43,101.54,101.15,101.35,6900.0,101.43,101.54,101.15,101.35,6900.0
2020-09-21 12:00:00,101.31,101.37,100.86,101.2,31921.0,101.31,101.37,100.86,101.2,31921.0
2020-09-21 12:30:00,101.1,101.34,101.04,101.12,10942.0,101.1,101.34,101.04,101.12,10942.0
2020-09-21 13:00:00,101.12,101.36,101.03,101.34,6977.0,101.12,101.36,101.03,101.34,6977.0
2020-09-21 13:30:00,101.42,101.42,100.81,100.88,7400.0,101.42,101.42,100.81,100.88,7400.0
2020-09-21 14:00:00,100.82,101.0,100.7,100.7,11586.0,100.82,101.0,100.7,100.7,11586.0
2020-09-21 14:30:00,100.61,100.9,100.54,100.89,8050.0,100.61,100.9,100.54,100.89,8050.0
2020-09-21 15:00:00,100.93,101.0,100.83,100.91,9000.0,100.93,101.0,100.83,100.91,9000.0
2020-09-21 15:30:00,100.91,101.29,100.78,101.04,56188.0,100.91,101.29,100.78,101.04,56188.0
2020-09-22 09:30:00,100.96,100.96,99.92,100.23,6522.0,100.96,100.96,99.92,100.23,6522.0
2020-09-22 10:00:00,100.31,101.05,100.15,101.05,5466.0,100.31,101.05,100.15,101.05,5466.0
2020-09-22 10:30:00,101.13,101.29,100.35,100.35,5490.0,101.13,101.29,100.35,100.35,5490.0
2020-09-22 11:00:00,100.28,100.68,100.28,100.68,2300.0,100.28,100.68,100.28,100.68,2300.0
2020-09-22 11:30:00,100.72,101.16,100.67,101.16,2818.0,100.72,101.16,100.67,101.16,2818.0
2020-09-22 12:00:00,101.3,101.32,101.09,101.15,4500.0,101.3,101.32,101.09,101.15,4500.0
2020-09-22 12:30:00,101.23,101.41,101.15,101.23,3100.0,101.23,101.41,101.15,101.23,3100.0
2020-09-22 13:00:00,101.33,101.86,101.32,101.86,3043.0,101.33,101.86,101.32,101.86,3043.0
2020-09-22 13:30:00,101.78,102.03,101.69,102.01,3740.0,101.78,102.03,101.69,102.01,3740.0
2020-09-22 14:00:00,102.1,102.2,101.94,102.0,3592.0,102.1,102.2,101.94,102.0,3592.0
2020-09-22 14:30:00,102.06,102.26,102.06,102.1,4100.0,102.06,102.26,102.06,102.1,4100.0
2020-09-22 15:00:00,102.09,102.24,102.04,102.18,3799.0,102.09,102.24,102.04,102.18,3799.0
2020-09-22 15:30:00,102.17,102.31,101.98,102.3,15009.0,102.17,102.31,101.98,102.3,15009.0
2020-09-23 09:30:00,102.24,102.99,102.1,102.64,5502.0,102.24,102.99,102.1,102.64,5502.0
2020-09-23 10:00:00,102.77,102.77,101.62,101.74,6041.0,102.77,102.77,101.62,101.74,6041.0
2020-09-23 10:30:00,101.89,102.85,101.79,102.85,8301.0,101.89,102.85,101.79,102.85,8301.0
2020-09-23 11:00:00,102.92,103.31,102.92,102.93,6240.0,102.92,103.31,102.92,102.93,6240.0
2020-09-23 11:30:00,102.99,103.0,102.62,102.66,5400.0,102.99,103.0,102.62,102.66,5400.0
2020-09-23 12:00:00,102.63,102.73,102.41,102.48,6904.0,102.63,102.73,102.41,102.48,6904.0
2020-09-23 12:30:00,102.5,102.57,102.34,102.39,4569.0,102.5,102.57,102.34,102.39,4569.0
2020-09-23 13:00:00,102.34,102.47,102.01,102.07,5881.0,102.34,102.47,102.01,102.07,5881.0
2020-09-23 13:30:00,102.0,102.0,101.63,101.66,3823.0,102.0,102.0,101.63,101.66,3823.0
2020-09-23 14:00:00,101.79,101.79,101.07,101.26,6678.0,101.79,101.79,101.07,101.26,6678.0
2020-09-23 14:30:00,101.23,101.37,100.96,100.96,5400.0,101.23,101.37,100.96,100.96,5400.0
2020-09-23 15:00:00,100.96,101.06,100.73,100.97,12596.0,100.96,101.06,100.73,100.97,12596.0
2020-09-23 15:30:00,101.05,101.16,100.51,100.52,29978.0,101.05,101.16,100.51,100.52,29978.0
2020-09-24 09:30:00,99.97,102.12,98.76,99.77,11086.0,99.97,102.12,98.76,99.77,11086.0
2020-09-24 10:00:00,100.05,100.22,99.3,99.36,6332.0,100.05,100.22,99.3,99.36,6332.0
2020-09-24 10:30:00,99.36,99.39,98.7,98.95,20045.0,99.36,99.39,98.7,98.95,20045.0
2020-09-24 11:00:00,98.95,99.09,98.37,98.95,5406.0,98.95,99.09,98.37,98.95,5406.0
2020-09-24 11:30:00,98.96,99.15,98.69,99.11,10803.0,98.96,99.15,98.69,99.11,10803.0
2020-09-24 12:00:00,99.13,99.22,98.74,98.81,62385.0,99.13,99.22,98.74,98.81,62385.0
2020-09-24 12:30:00,98.85,99.05,98.53,98.95,10406.0,98.85,99.05,98.53,98.95,10406.0
2020-09-24 13:00:00,98.96,99.0,98.79,98.95,8401.0,98.96,99.0,98.79,98.95,8401.0
2020-09-24 13:30:00,99.06,99.36,98.81,99.21,7741.0,99.06,99.36,98.81,99.21,7741.0
2020-09-24 14:00:00,99.25,99.54,99.17,99.41,4314.0,99.25,99.54,99.17,99.41,4314.0
2020-09-24 14:30:00,99.42,99.92,99.42,99.5,7187.0,99.42,99.92,99.42,99.5,7187.0
2020-09-24 15:00:00,99.56,99.56,98.97,99.02,9537.0,99.56,99.56,98.97,99.02,9537.0
2020-09-24 15:30:00,98.91,100.07,98.91,99.97,29150.0,98.91,100.07,98.91,99.97,29150.0
2020-09-25 09:30:00,99.44,102.0,99.3,100.15,11486.0,99.44,102.0,99.3,100.15,11486.0
2020-09-25 10:00:00,100.14,100.27,99.63,99.67,10159.0,100.14,100.27,99.63,99.67,10159.0
2020-09-25 10:30:00,99.62,99.84,99.43,99.43,10028.0,99.62,99.84,99.43,99.43,10028.0
2020-09-25 11:00:00,99.42,99.89,99.07,99.89,11913.0,99.42,99.89,99.07,99.89,11913.0
2020-09-25 11:30:00,99.69,99.85,99.37,99.51,5100.0,99.69,99.85,99.37,99.51,5100.0
2020-09-25 12:00:00,99.45,99.98,99.44,99.52,7600.0,99.45,99.98,99.44,99.52,7600.0
2020-09-25 12:30:00,99.6,99.83,99.25,99.72,4156.0,99.6,99.83,99.25,99.72,4156.0
2020-09-25 13:00:00,99.7,99.99,99.65,99.99,32764.0,99.7,99.99,99.65,99.99,32764.0
2020-09-25 13:30:00,99.91,100.32,99.91,100.29,6700.0,99.91,100.32,99.91,100.29,6700.0
2020-09-25 14:00:00,100.25,100.44,100.25,100.39,4025.0,100.25,100.44,100.25,100.39,4025.0
2020-09-25 14:30:00,100.31,100.64,100.27,100.59,3000.0,100.31,100.64,100.27,100.59,3000.0
2020-09-25 15:00:00,100.61,100.86,100.53,100.82,7197.0,100.61,100.86,100.53,100.82,7197.0
2020-09-25 15:30:00,100.84,100.85,100.17,100.48,41273.0,100.84,100.85,100.17,100.48,41273.0
2020-09-28 09:30:00,101.46,102.5,100.24,101.29,9411.0,101.46,102.5,100.24,101.29,9411.0
2020-09-28 10:00:00,101.27,102.16,101.27,102.02,7100.0,101.27,102.16,101.27,102.02,7100.0
2020-09-28 10:30:00,101.83,102.06,101.11,101.11,6795.0,101.83,102.06,101.11,101.11,6795.0
2020-09-28 11:00:00,101.25,101.4,100.95,100.98,5000.0,101.25,101.4,100.95,100.98,5000.0
2020-09-28 11:30:00,100.89,100.93,100.35,100.47,6179.0,100.89,100.93,100.35,100.47,6179.0
2020-09-28 12:00:00,100.5,101.07,100.49,100.88,6475.0,100.5,101.07,100.49,100.88,6475.0
2020-09-28 12:30:00,100.93,101.16,100.82,101.09,3800.0,100.93,101.16,100.82,101.09,3800.0
2020-09-28 13:00:00,101.11,101.38,101.03,101.38,4727.0,101.11,101.38,101.03,101.38,4727.0
2020-09-28 13:30:00,101.39,101.57,101.28,101.44,5163.0,101.39,101.57,101.28,101.44,5163.0
2020-09-28 14:00:00,101.44,101.56,101.19,101.27,2454.0,101.44,101.56,101.19,101.27,2454.0
2020-09-28 14:30:00,101.2,101.33,101.14,101.18,3760.0,101.2,101.33,101.14,101.18,3760.0
2020-09-28 15:00:00,101.23,101.3,101.06,101.26,4110.0,101.23,101.3,101.06,101.26,4110.0
2020-09-28 15:30:00,101.28,101.9,101.22,101.4,43439.0,101.28,101.9,101.22,101.4,43439.0
2020-09-29 09:30:00,101.82,101.82,100.47,100.96,9611.0,101.82,101.82,100.47,100.96,9611.0
2020-09-29 10:00:00,100.98,101.12,100.75,100.77,7752.0,100.98,101.12,100.75,100.77,7752.0
2020-09-29 10:30:00,100.65,100.73,100.09,100.44,5840.0,100.65,100.73,100.09,100.44,5840.0
2020-09-29 11:00:00,100.44,101.12,100.41,101.12,5496.0,100.44,101.12,100.41,101.12,5496.0
2020-09-29 11:30:00,101.18,101.27,100.58,100.68,3105.0,101.18,101.27,100.58,100.68,3105.0
2020-09-29 12:00:00,100.61,100.67,100.35,100.43,14510.0,100.61,100.67,100.35,100.43,14510.0
2020-09-29 12:30:00,100.43,100.86,100.35,100.67,3600.0,100.43,100.86,100.35,100.67,3600.0
2020-09-29 13:00:00,100.62,100.81,100.34,100.8,6000.0,100.62,100.81,100.34,100.8,6000.0
2020-09-29 13:30:00,100.77,100.96,100.76,100.83,2850.0,100.77,100.96,100.76,100.83,2850.0
2020-09-29 14:00:00,100.89,101.42,100.88,101.42,14199.0,100.89,101.42,100.88,101.42,14199.0
2020-09-29 14:30:00,101.37,101.65,101.01,101.02,3400.0,101.37,101.65,101.01,101.02,3400.0
2020-09-29 15:00:00,101.05,101.3,100.88,101.3,4993.0,101.05,101.3,100.88,101.3,4993.0
2020-09-29 15:30:00,101.14,101.4,100.95,100.95,16806.0,101.14,101.4,100.95,100.95,16806.0
2020-09-30 09:30:00,101.37,102.86,101.04,101.81,8069.0,101.37,102.86,101.04,101.81,8069.0
2020-09-30 10:00:00,101.8,101.86,101.26,101.65,17201.0,101.8,101.86,101.26,101.65,17201.0
2020-09-30 10:30:00,101.53,102.44,101.39,102.41,72750.0,101.53,102.44,101.39,102.41,72750.0
2020-09-30 11:00:00,102.36,102.72,102.19,102.45,11716.0,102.36,102.72,102.19,102.45,11716.0
2020-09-30 11:30:00,102.33,102.51,101.73,101.73,6902.0,102.33,102.51,101.73,101.73,6902.0
2020-09-30 12:00:00,101.79,102.12,101.6,101.88,10303.0,101.79,102.12,101.6,101.88,10303.0
2020-09-30 12:30:00,101.88,102.16,101.87,102.02,11417.0,101.88,102.16,101.87,102.02,11417.0
2020-09-30 13:00:00,101.97,101.97,101.27,101.27,15688.0,101.97,101.97,101.27,101.27,15688.0
2020-09-30 13:30:00,101.33,101.73,101.17,101.65,14053.0,101.33,101.73,101.17,101.65,14053.0
2020-09-30 14:00:00,101.66,101.71,100.63,101.15,17975.0,101.66,101.71,100.63,101.15,17975.0
2020-09-30 14:30:00,101.03,101.09,100.34,100.66,16233.0,101.03,101.09,100.34,100.66,16233.0
2020-09-30 15:00:00,100.74,100.89,100.11,100.49,22705.0,100.74,100.89,100.11,100.49,22705.0
2020-09-30 15:30:00,100.41,101.32,100.25,100.98,48116.0,100.41,101.32,100.25,100.98,48116.0
2020-10-01 09:30:00,101.03,103.46,100.05,102.82,9696.0,101.03,103.46,100.05,102.82,9696.0
2020-10-01 10:00:00,102.79,103.42,102.55,102.75,19350.0,102.79,103.42,102.55,102.75,19350.0
2020-10-01 10:30:00,102.58,103.17,102.34,102.49,3702.0,102.58,103.17,102.34,102.49,3702.0
2020-10-01 11:00:00,102.5,102.5,101.75,101.82,7350.0,102.5,102.5,101.75,101.82,7350.0
2020-10-01 11:30:00,101.84,102.07,101.73,101.98,8738.0,101.84,102.07,101.73,101.98,8738.0
2020-10-01 12:00:00,102.07,102.38,101.91,102.31,4816.0,102.07,102.38,101.91,102.31,4816.0
2020-10-01 12:30:00,102.25,102.4,102.11,102.2,4300.0,102.25,102.4,102.11,102.2,4300.0
2020-10-01 13:00:00,102.1,102.66,102.09,102.58,8001.0,102.1,102.66,102.09,102.58,8001.0
2020-10-01 13:30:00,102.55,103.16,102.55,103.08,18654.0,102.55,103.16,102.55,103.08,18654.0
2020-10-01 14:00:00,103.13,103.37,102.78,103.37,11089.0,103.13,103.37,102.78,103.37,11089.0
2020-10-01 14:30:00,103.35,103.56,103.23,103.29,5916.0,103.35,103.56,103.23,103.29,5916.0
2020-10-01 15:00:00,103.31,103.59,103.26,103.35,5496.0,103.31,103.59,103.26,103.35,5496.0
2020-10-01 15:30:00,102.97,103.33,102.97,103.28,23401.0,102.97,103.33,102.97,103.28,23401.0
2020-10-02 09:30:00,102.35,104.13,101.8,104.13,12966.0,102.35,104.13,101.8,104.13,12966.0
2020-10-02 10:00:00,104.04,104.78,103.39,103.39,15230.0,104.04,104.78,103.39,103.39,15230.0
2020-10-02 10:30:00,103.27,103.79,103.27,103.79,19581.0,103.27,103.79,103.27,103.79,19581.0
2020-10-02 11:00:00,103.7,103.72,103.19,103.22,8224.0,103.7,103.72,103.19,103.22,8224.0
2020-10-02 11:30:00,103.16,103.26,101.25,101.25,12325.0,103.16,103.26,101.25,101.25,12325.0
2020-10-02 12:00:00,101.09,102.19,101.09,101.95,11838.0,101.09,102.19,101.09,101.95,11838.0
2020-10-02 12:30:00,102.23,102.5,102.01,102.18,7094.0,102.23,102.5,102.01,102.18,7094.0
2020-10-02 13:00:00,102.13,102.66,101.99,102.52,3800.0,102.13,102.66,101.99,102.52,3800.0
2020-10-02 13:30:00,102.53,102.53,101.89,102.17,7000.0,102.53,102.53,101.89,102.17,7000.0
2020-10-02 14:00:00,102.14,102.6,102.14,102.29,4312.0,102.14,102.6,102.14,102.29,4312.0
2020-10-02 14:30:00,102.47,102.66,102.13,102.21,6192.0,102.47,102.66,102.13,102.21,6192.0
2020-10-02 15:00:00,102.36,102.61,102.15,102.34,13889.0,102.36,102.61,102.15,102.34,13889.0
2020-10-02 15:30:00,102.28,102.58,101.68,101.93,32144.0,102.28,102.58,101.68,101.93,32144.0
2020-10-05 09:30:00,102.83,104.58,102.83,103.82,7416.0,102.83,104.58,102.83,103.82,7416.0
2020-10-05 10:00:00,103.7,104.8,103.66,104.8,5000.0,103.7,104.8,103.66,104.8,5000.0
2020-10-05 10:30:00,104.74,105.01,104.22,104.63,7739.0,104.74,105.01,104.22,104.63,7739.0
2020-10-05 11:00:00,104.69,104.88,104.15,104.17,12204.0,104.69,104.88,104.15,104.17,12204.0
2020-10-05 11:30:00,104.2,105.04,104.16,104.87,11851.0,104.2,105.04,104.16,104.87,11851.0
2020-10-05 12:00:00,104.95,105.35,104.7,105.2,7264.0,104.95,105.35,104.7,105.2,7264.0
2020-10-05 12:30:00,105.32,105.54,104.97,105.04,15380.0,105.32,105.54,104.97,105.04,15380.0
2020-10-05 13:00:00,105.04,105.56,105.03,105.37,14138.0,105.04,105.56,105.03,105.37,14138.0
2020-10-05 13:30:00,105.46,105.8,105.38,105.7,8748.0,105.46,105.8,105.38,105.7,8748.0
2020-10-05 14:00:00,105.69,105.69,104.81,105.01,26034.0,105.69,105.69,104.81,105.01,26034.0
2020-10-05 14:30:00,105.1,105.6,105.09,105.52,6254.0,105.1,105.6,105.09,105.52,6254.0
2020-10-05 15:00:00,105.55,105.7,105.35,105.58,24700.0,105.55,105.7,105.35,105.58,24700.0
2020-10-05 15:30:00,105.62,105.85,105.22,105.68,90966.0,105.62,105.85,105.22,105.68,90966.0
2020-10-06 09:30:00,105.87,106.6,104.78,105.11,7595.0,105.87,106.6,104.78,105.11,7595.0
2020-10-06 10:00:00,105.41,105.5,105.1,105.14,4180.0,105.41,105.5,105.1,105.14,4180.0
2020-10-06 10:30:00,105.02,105.42,104.93,105.12,6000.0,105.02,105.42,104.93,105.12,6000.0
2020-10-06 11:00:00,105.09,105.16,104.42,104.59,2529.0,105.09,105.16,104.42,104.59,2529.0
2020-10-06 11:30:00,104.52,104.53,104.27,104.28,2722.0,104.52,104.53,104.27,104.28,2722.0
2020-10-06 12:00:00,104.27,104.41,104.16,104.34,2800.0,104.27,104.41,104.16,104.34,2800.0
2020-10-06 12:30:00,104.28,104.73,104.26,104.65,3434.0,104.28,104.73,104.26,104.65,3434.0
2020-10-06 13:00:00,104.65,104.99,104.58,104.66,5355.0,104.65,104.99,104.58,104.66,5355.0
2020-10-06 13:30:00,104.67,104.76,104.13,104.2,6349.0,104.67,104.76,104.13,104.2,6349.0
2020-10-06 14:00:00,104.26,104.98,104.26,104.65,5480.0,104.26,104.98,104.26,104.65,5480.0
2020-10-06 14:30:00,104.7,104.86,103.77,103.88,9705.0,104.7,104.86,103.77,103.88,9705.0
2020-10-06 15:00:00,103.6,103.62,102.91,103.11,8475.0,103.6,103.62,102.91,103.11,8475.0
2020-10-06 15:30:00,103.29,103.68,102.72,103.26,41490.0,103.29,103.68,102.72,103.26,41490.0
2020-10-07 09:30:00,103.59,104.19,103.06,103.72,5099.0,103.59,104.19,103.06,103.72,5099.0
2020-10-07 10:00:00,103.64,103.86,103.51,103.72,2241.0,103.64,103.86,103.51,103.72,2241.0
2020-10-07 10:30:00,103.87,104.24,103.84,104.17,4678.0,103.87,104.24,103.84,104.17,4678.0
2020-10-07 11:00:00,104.07,104.07,103.47,103.74,16934.0,104.07,104.07,103.47,103.74,16934.0
2020-10-07 11:30:00,103.65,104.17,103.43,104.11,21791.0,103.65,104.17,103.43,104.11,21791.0
2020-10-07 12:00:00,104.17,104.23,103.85,103.85,3000.0,104.17,104.23,103.85,103.85,3000.0
2020-10-07 12:30:00,103.94,103.94,103.72,103.72,1000.0,103.94,103.94,103.72,103.72,1000.0
2020-10-07 13:00:00,103.76,104.0,103.66,103.72,3300.0,103.76,104.0,103.66,103.72,3300.0
2020-10-07 13:30:00,103.79,103.8,103.58,103.64,2735.0,103.79,103.8,103.58,103.64,2735.0
2020-10-07 14:00:00,103.62,103.85,103.53,103.85,5768.0,103.62,103.85,103.53,103.85,5768.0
2020-10-07 14:30:00,103.9,103.9,103.73,103.86,1706.0,103.9,103.9,103.73,103.86,1706.0
2020-10-07 15:00:00,103.88,103.95,103.69,103.85,6705.0,103.88,103.95,103.69,103.85,6705.0
2020-10-07 15:30:00,103.79,104.32,103.65,103.81,22917.0,103.79,104.32,103.65,103.81,22917.0
2020-10-08 09:30:00,104.18,104.2,103.87,103.87,5108.0,104.18,104.2,103.87,103.87,5108.0
2020-10-08 10:00:00,103.94,104.18,103.76,103.96,6416.0,103.94,104.18,103.76,103.96,6416.0
2020-10-08 10:30:00,103.98,104.82,103.77,104.65,7465.0,103.98,104.82,103.77,104.65,7465.0
2020-10-08 11:00:00,104.67,104.99,104.48,104.99,7326.0,104.67,104.99,104.48,104.99,7326.0
2020-10-08 11:30:00,104.98,105.15,104.23,104.34,7553.0,104.98,105.15,104.23,104.34,7553.0
2020-10-08 12:00:00,104.34,104.45,104.13,104.14,8370.0,104.34,104.45,104.13,104.14,8370.0
2020-10-08 12:30:00,104.19,104.34,103.92,104.0,6209.0,104.19,104.34,103.92,104.0,6209.0
2020-10-08 13:00:00,103.98,104.14,103.91,104.12,6700.0,103.98,104.14,103.91,104.12,6700.0
2020-10-08 13:30:00,104.09,104.13,103.89,103.9,7664.0,104.09,104.13,103.89,103.9,7664.0
2020-10-08 14:00:00,103.83,104.07,103.65,104.06,5347.0,103.83,104.07,103.65,104.06,5347.0
2020-10-08 14:30:00,104.07,104.66,104.05,104.66,3200.0,104.07,104.66,104.05,104.66,3200.0
2020-10-08 15:00:00,104.75,104.75,104.31,104.44,3597.0,104.75,104.75,104.31,104.44,3597.0
2020-10-08 15:30:00,104.47,105.07,104.38,104.89,18950.0,104.47,105.07,104.38,104.89,18950.0
2020-10-09 09:30:00,105.01,105.44,103.6,103.6,5556.0,105.01,105.44,103.6,103.6,5556.0
2020-10-09 10:00:00,103.6,103.7,102.91,103.57,5809.0,103.6,103.7,102.91,103.57,5809.0
2020-10-09 10:30:00,103.73,104.07,103.68,103.86,2704.0,103.73,104.07,103.68,103.86,2704.0
2020-10-09 11:00:00,103.9,104.17,103.85,103.99,1900.0,103.9,104.17,103.85,103.99,1900.0
2020-10-09 11:30:00,104.0,104.59,104.0,104.36,3749.0,104.0,104.59,104.0,104.36,3749.0
2020-10-09 12:00:00,104.28,104.4,104.14,104.14,3610.0,104.28,104.4,104.14,104.14,3610.0
2020-10-09 12:30:00,104.15,104.3,104.07,104.29,4660.0,104.15,104.3,104.07,104.29,4660.0
2020-10-09 13:00:00,104.31,104.69,104.27,104.69,8600.0,104.31,104.69,104.27,104.69,8600.0
2020-10-09 13:30:00,104.64,104.69,104.09,104.15,7400.0,104.64,104.69,104.09,104.15,7400.0
2020-10-09 14:00:00,104.11,104.52,104.05,104.35,4400.0,104.11,104.52,104.05,104.35,4400.0
2020-10-09 14:30:00,104.35,104.61,104.34,104.45,3900.0,104.35,104.61,104.34,104.45,3900.0
2020-10-09 15:00:00,104.5,104.7,104.34,104.47,6288.0,104.5,104.7,104.34,104.47,6288.0
2020-10-09 15:30:00,104.43,104.5,103.88,104.03,31853.0,104.43,104.5,103.88,104.03,31853.0
2020-10-12 09:30:00,103.73,103.73,102.25,103.07,20255.0,103.73,103.73,102.25,103.07,20255.0
2020-10-12 10:00:00,103.27,104.01,103.27,103.31,17530.0,103.27,104.01,103.27,103.31,17530.0
2020-10-12 10:30:00,103.32,104.5,103.31,104.41,7190.0,103.32,104.5,103.31,104.41,7190.0
2020-10-12 11:00:00,104.34,104.4,103.75,103.85,12693.0,104.34,104.4,103.75,103.85,12693.0
2020-10-12 11:30:00,103.92,103.92,103.58,103.73,9218.0,103.92,103.92,103.58,103.73,9218.0
2020-10-12 12:00:00,103.76,103.87,103.57,103.78,5291.0,103.76,103.87,103.57,103.78,5291.0
2020-10-12 12:30:00,103.86,103.86,103.56,103.56,3637.0,103.86,103.86,103.56,103.56,3637.0
2020-10-12 13:00:00,103.52,103.88,103.42,103.88,3902.0,103.52,103.88,103.42,103.88,3902.0
2020-10-12 13:30:00,103.82,103.88,103.56,103.83,4522.0,103.82,103.88,103.56,103.83,4522.0
2020-10-12 14:00:00,103.83,104.0,103.73,103.89,5387.0,103.83,104.0,103.73,103.89,5387.0
2020-10-12 14:30:00,103.92,104.0,103.72,103.73,13845.0,103.92,104.0,103.72,103.73,13845.0
2020-10-12 15:00:00,103.8,104.16,103.65,104.02,26233.0,103.8,104.16,103.65,104.02,26233.0
2020-10-12 15:30:00,104.04,104.52,103.57,104.19,85101.0,104.04,104.52,103.57,104.19,85101.0
2020-10-13 09:30:00,104.35,105.78,104.08,105.39,5323.0,104.35,105.78,104.08,105.39,5323.0
2020-10-13 10:00:00,105.32,105.32,104.67,104.67,800.0,105.32,105.32,104.67,104.67,800.0
2020-10-13 10:30:00,104.69,104.76,103.82,104.11,3849.0,104.69,104.76,103.82,104.11,3849.0
2020-10-13 11:00:00,103.94,104.0,103.64,103.74,3630.0,103.94,104.0,103.64,103.74,3630.0
2020-10-13 11:30:00,103.74,104.16,103.26,103.73,5467.0,103.74,104.16,103.26,103.73,5467.0
2020-10-13 12:00:00,103.77,103.86,103.53,103.61,7373.0,103.77,103.86,103.53,103.61,7373.0
2020-10-13 12:30:00,103.83,104.08,103.74,104.03,3700.0,103.83,104.08,103.74,104.03,3700.0
2020-10-13 13:00:00,104.05,104.05,103.62,103.77,2900.0,104.05,104.05,103.62,103.77,2900.0
2020-10-13 13:30:00,103.79,103.98,103.62,103.63,11437.0,103.79,103.98,103.62,103.63,11437.0
2020-10-13 14:00:00,103.61,109.0,103.5,108.03,112793.0,103.61,109.0,103.5,108.03,112793.0
2020-10-13 14:30:00,108.02,108.99,107.73,107.87,44629.0,108.02,108.99,107.73,107.87,44629.0
2020-10-13 15:00:00,107.82,108.94,107.72,108.8,22044.0,107.82,108.94,107.72,108.8,22044.0
2020-10-13 15:30:00,108.77,109.0,107.95,108.23,61045.0,108.77,109.0,107.95,108.23,61045.0
2020-10-14 09:30:00,108.16,110.14,108.16,109.8,23216.0,108.16,110.14,108.16,109.8,23216.0
2020-10-14 10:00:00,109.8,110.66,109.54,110.15,49845.0,109.8,110.66,109.54,110.15,49845.0
2020-10-14 10:30:00,110.06,110.19,109.71,109.98,45181.0,110.06,110.19,109.71,109.98,45181.0
2020-10-14 11:00:00,109.91,109.98,109.1,109.15,14140.0,109.91,109.98,109.1,109.15,14140.0
2020-10-14 11:30:00,109.22,109.72,109.16,109.45,19116.0,109.22,109.72,109.16,109.45,19116.0
2020-10-14 12:00:00,109.4,110.28,109.4,110.04,14869.0,109.4,110.28,109.4,110.04,14869.0
2020-10-14 12:30:00,109.91,110.09,109.47,109.47,24597.0,109.91,110.09,109.47,109.47,24597.0
2020-10-14 13:00:00,109.43,109.43,108.84,109.17,17467.0,109.43,109.43,108.84,109.17,17467.0
2020-10-14 13:30:00,109.09,109.54,109.06,109.54,15421.0,109.09,109.54,109.06,109.54,15421.0
2020-10-14 14:00:00,109.54,109.89,109.33,109.55,16781.0,109.54,109.89,109.33,109.55,16781.0
2020-10-14 14:30:00,109.64,109.86,109.37,109.66,19499.0,109.64,109.86,109.37,109.66,19499.0
2020-10-14 15:00:00,109.73,109.94,109.64,109.83,21551.0,109.73,109.94,109.64,109.83,21551.0
2020-10-14 15:30:00,109.83,110.21,109.57,109.91,104952.0,109.83,110.21,109.57,109.91,104952.0
2020-10-15 09:30:00,108.61,109.87,108.6,109.28,8554.0,108.61,109.87,108.6,109.28,8554.0
2020-10-15 10:00:00,109.26,109.96,109.05,109.76,17112.0,109.26,109.96,109.05,109.76,17112.0
2020-10-15 10:30:00,109.81,110.48,109.25,110.41,12028.0,109.81,110.48,109.25,110.41,12028.0
2020-10-15 11:00:00,110.19,110.32,109.76,110.25,10134.0,110.19,110.32,109.76,110.25,10134.0
2020-10-15 11:30:00,110.24,110.34,109.87,110.04,30104.0,110.24,110.34,109.87,110.04,30104.0
2020-10-15 12:00:00,110.01,110.35,109.93,110.09,31554.0,110.01,110.35,109.93,110.09,31554.0
2020-10-15 12:30:00,110.05,110.7,110.03,110.7,9779.0,110.05,110.7,110.03,110.7,9779.0
2020-10-15 13:00:00,110.72,111.51,110.7,111.51,16029.0,110.72,111.51,110.7,111.51,16029.0
2020-10-15 13:30:00,111.42,112.07,111.25,112.07,13791.0,111.42,112.07,111.25,112.07,13791.0
2020-10-15 14:00:00,111.98,112.05,111.79,111.95,9040.0,111.98,112.05,111.79,111.95,9040.0
2020-10-15 14:30:00,111.91,112.05,111.68,111.96,19386.0,111.91,112.05,111.68,111.96,19386.0
2020-10-15 15:00:00,111.88,112.46,111.76,112.45,16747.0,111.88,112.46,111.76,112.45,16747.0
2020-10-15 15:30:00,112.35,113.35,112.33,113.06,137185.0,112.35,113.35,112.33,113.06,137185.0
2020-10-16 09:30:00,113.59,113.88,112.27,113.72,10327.0,113.59,113.88,112.27,113.72,10327.0
2020-10-16 10:00:00,113.76,114.25,113.42,114.1,4904.0,113.76,114.25,113.42,114.1,4904.0
2020-10-16 10:30:00,114.21,115.69,113.91,114.78,42822.0,114.21,115.69,113.91,114.78,42822.0
2020-10-16 11:00:00,114.68,115.01,113.54,114.42,34478.0,114.68,115.01,113.54,114.42,34478.0
2020-10-16 11:30:00,114.36,115.11,114.34,114.92,12159.0,114.36,115.11,114.34,114.92,12159.0
2020-10-16 12:00:00,114.82,114.99,114.74,114.76,5578.0,114.82,114.99,114.74,114.76,5578.0
2020-10-16 12:30:00,114.46,115.1,114.33,115.03,9015.0,114.46,115.1,114.33,115.03,9015.0
2020-10-16 13:00:00,115.11,115.57,114.89,115.38,12190.0,115.11,115.57,114.89,115.38,12190.0
2020-10-16 13:30:00,115.41,115.41,114.13,114.51,7463.0,115.41,115.41,114.13,114.51,7463.0
2020-10-16 14:00:00,114.53,115.19,114.52,114.82,13703.0,114.53,115.19,114.52,114.82,13703.0
2020-10-16 14:30:00,114.9,114.99,114.51,114.99,12095.0,114.9,114.99,114.51,114.99,12095.0
2020-10-16 15:00:00,115.0,115.1,114.63,114.99,14146.0,115.0,115.1,114.63,114.99,14146.0
2020-10-16 15:30:00,114.98,115.2,114.72,115.01,123617.0,114.98,115.2,114.72,115.01,123617.0
2020-10-19 09:30:00,115.54,115.8,114.18,115.31,18815.0,115.54,115.8,114.18,115.31,18815.0
2020-10-19 10:00:00,115.28,115.46,114.69,115.33,11677.0,115.28,115.46,114.69,115.33,11677.0
2020-10-19 10:30:00,115.26,115.64,115.01,115.61,69959.0,115.26,115.64,115.01,115.61,69959.0
2020-10-19 11:00:00,115.63,115.67,115.1,115.28,21764.0,115.63,115.67,115.1,115.28,21764.0
2020-10-19 11:30:00,115.27,115.86,115.22,115.86,9191.0,115.27,115.86,115.22,115.86,9191.0
2020-10-19 12:00:00,115.86,116.06,115.6,115.83,9434.0,115.86,116.06,115.6,115.83,9434.0
2020-10-19 12:30:00,115.73,116.0,115.73,115.84,9514.0,115.73,116.0,115.73,115.84,9514.0
2020-10-19 13:00:00,115.84,116.14,115.78,115.85,44588.0,115.84,116.14,115.78,115.85,44588.0
2020-10-19 13:30:00,115.92,116.21,115.72,115.8,64088.0,115.92,116.21,115.72,115.8,64088.0
2020-10-19 14:00:00,115.85,116.16,115.7,116.03,30269.0,115.85,116.16,115.7,116.03,30269.0
2020-10-19 14:30:00,115.94,116.09,115.63,115.87,25929.0,115.94,116.09,115.63,115.87,25929.0
2020-10-19 15:00:00,115.78,116.16,115.57,115.82,36891.0,115.78,116.16,115.57,115.82,36891.0
2020-10-19 15:30:00,115.86,116.86,115.86,116.62,118732.0,115.86,116.86,115.86,116.62,118732.0
2020-10-20 09:30:00,117.42,117.42,115.52,117.13,35293.0,117.42,117.42,115.52,117.13,35293.0
2020-10-20 10:00:00,117.32,118.22,117.01,117.94,44134.0,117.32,118.22,117.01,117.94,44134.0
2020-10-20 10:30:00,118.07,118.07,117.23,117.57,38262.0,118.07,118.07,117.23,117.57,38262.0
2020-10-20 11:00:00,117.45,118.44,117.2,118.28,49869.0,117.45,118.44,117.2,118.28,49869.0
2020-10-20 11:30:00,118.36,119.76,118.23,118.23,33522.0,118.36,119.76,118.23,118.23,33522.0
2020-10-20 12:00:00,118.44,119.1,118.12,118.67,54743.0,118.44,119.1,118.12,118.67,54743.0
2020-10-20 12:30:00,118.71,119.14,118.67,119.1,8951.0,118.71,119.14,118.67,119.1,8951.0
2020-10-20 13:00:00,119.11,119.29,118.9,118.9,10332.0,119.11,119.29,118.9,118.9,10332.0
2020-10-20 13:30:00,118.95,119.31,118.59,119.17,21263.0,118.95,119.31,118.59,119.17,21263.0
2020-10-20 14:00:00,119.09,119.34,118.46,119.0,41761.0,119.09,119.34,118.46,119.0,41761.0
2020-10-20 14:30:00,119.01,120.06,118.91,119.95,13264.0,119.01,120.06,118.91,119.95,13264.0
2020-10-20 15:00:00,120.1,120.11,119.36,119.59,26092.0,120.1,120.11,119.36,119.59,26092.0
2020-10-20 15:30:00,119.65,120.01,119.15,119.16,73938.0,119.65,120.01,119.15,119.16,73938.0
2020-10-21 09:30:00,119.57,120.98,119.57,119.96,15212.0,119.57,120.98,119.57,119.96,15212.0
2020-10-21 10:00:00,119.71,120.35,119.29,120.13,32454.0,119.71,120.35,119.29,120.13,32454.0
2020-10-21 10:30:00,120.2,120.27,119.32,119.58,28491.0,120.2,120.27,119.32,119.58,28491.0
2020-10-21 11:00:00,119.58,120.0,118.63,119.7,68629.0,119.58,120.0,118.63,119.7,68629.0
2020-10-21 11:30:00,119.8,121.0,119.08,120.27,56437.0,119.8,121.0,119.08,120.27,56437.0
2020-10-21 12:00:00,120.32,120.48,119.9,120.01,22256.0,120.32,120.48,119.9,120.01,22256.0
2020-10-21 12:30:00,119.99,120.06,119.53,119.81,15951.0,119.99,120.06,119.53,119.81,15951.0
2020-10-21 13:00:00,119.71,120.14,119.71,119.99,11442.0,119.71,120.14,119.71,119.99,11442.0
2020-10-21 13:30:00,120.03,120.14,119.6,119.8,23583.0,120.03,120.14,119.6,119.8,23583.0
2020-10-21 14:00:00,119.8,120.07,119.65,119.93,26124.0,119.8,120.07,119.65,119.93,26124.0
2020-10-21 14:30:00,119.92,120.36,119.77,120.0,14593.0,119.92,120.36,119.77,120.0,14593.0
2020-10-21 15:00:00,120.11,120.11,119.42,119.54,21426.0,120.11,120.11,119.42,119.54,21426.0
2020-10-21 15:30:00,119.54,119.66,118.7,119.05,113359.0,119.54,119.66,118.7,119.05,113359.0
2020-10-22 09:30:00,119.34,120.55,119.34,119.99,35446.0,119.34,120.55,119.34,119.99,35446.0
2020-10-22 10:00:00,120.09,120.33,119.68,119.96,44784.0,120.09,120.33,119.68,119.96,44784.0
2020-10-22 10:30:00,119.81,121.13,119.4,121.04,132032.0,119.81,121.13,119.4,121.04,132032.0
2020-10-22 11:00:00,121.11,121.74,120.73,121.0,24363.0,121.11,121.74,120.73,121.0,24363.0
2020-10-22 11:30:00,121.02,121.63,120.77,121.6,19743.0,121.02,121.63,120.77,121.6,19743.0
2020-10-22 12:00:00,121.6,121.88,121.52,121.63,20779.0,121.6,121.88,121.52,121.63,20779.0
2020-10-22 12:30:00,121.72,121.77,121.53,121.74,5542.0,121.72,121.77,121.53,121.74,5542.0
2020-10-22 13:00:00,121.58,121.89,121.47,121.76,10526.0,121.58,121.89,121.47,121.76,10526.0
2020-10-22 13:30:00,121.76,121.92,121.56,121.81,16243.0,121.76,121.92,121.56,121.81,16243.0
2020-10-22 14:00:00,121.81,121.87,121.69,121.76,8935.0,121.81,121.87,121.69,121.76,8935.0
2020-10-22 14:30:00,121.78,121.85,121.65,121.81,12668.0,121.78,121.85,121.65,121.81,12668.0
2020-10-22 15:00:00,121.81,121.86,121.66,121.75,20739.0,121.81,121.86,121.66,121.75,20739.0
2020-10-22 15:30:00,121.75,122.28,121.73,122.15,71459.0,121.75,122.28,121.73,122.15,71459.0
2020-10-23 09:30:00,123.1,123.69,122.48,123.69,16385.0,123.1,123.69,122.48,123.69,16385.0
2020-10-23 10:00:00,123.64,123.87,122.38,122.75,16682.0,123.64,123.87,122.38,122.75,16682.0
2020-10-23 10:30:00,122.74,122.74,121.85,122.65,10316.0,122.74,122.74,121.85,122.65,10316.0
2020-10-23 11:00:00,122.75,123.21,122.64,123.0,8302.0,122.75,123.21,122.64,123.0,8302.0
2020-10-23 11:30:00,123.26,123.26,122.71,123.13,13610.0,123.26,123.26,122.71,123.13,13610.0
2020-10-23 12:00:00,123.24,123.33,122.42,122.5,18861.0,123.24,123.33,122.42,122.5,18861.0
2020-10-23 12:30:00,122.45,122.88,122.4,122.73,5900.0,122.45,122.88,122.4,122.73,5900.0
2020-10-23 13:00:00,122.76,123.1,122.58,122.58,9990.0,122.76,123.1,122.58,122.58,9990.0
2020-10-23 13:30:00,122.58,123.03,122.33,123.0,21076.0,122.58,123.03,122.33,123.0,21076.0
2020-10-23 14:00:00,123.0,123.07,122.74,123.0,8997.0,123.0,123.07,122.74,123.0,8997.0
2020-10-23 14:30:00,123.0,123.07,122.81,122.96,10567.0,123.0,123.07,122.81,122.96,10567.0
2020-10-23 15:00:00,122.97,123.03,122.79,122.97,9771.0,122.97,123.03,122.79,122.97,9771.0
2020-10-23 15:30:00,122.97,123.04,122.63,122.78,82231.0,122.97,123.04,122.63,122.78,82231.0
2020-10-26 09:30:00,122.01,123.06,120.76,122.01,30874.0,122.01,123.06,120.76,122.01,30874.0
2020-10-26 10:00:00,122.0,124.15,121.81,123.59,51948.0,122.0,124.15,121.81,123.59,51948.0
2020-10-26 10:30:00,123.49,124.43,123.11,123.23,55755.0,123.49,124.43,123.11,123.23,55755.0
2020-10-26 11:00:00,123.29,123.53,122.59,123.44,24766.0,123.29,123.53,122.59,123.44,24766.0
2020-10-26 11:30:00,123.45,123.63,122.99,123.0,43504.0,123.45,123.63,122.99,123.0,43504.0
2020-10-26 12:00:00,122.87,123.02,122.56,122.69,12353.0,122.87,123.02,122.56,122.69,12353.0
2020-10-26 12:30:00,122.64,122.64,122.08,122.38,11654.0,122.64,122.64,122.08,122.38,11654.0
2020-10-26 13:00:00,122.38,122.79,122.35,122.48,12217.0,122.38,122.79,122.35,122.48,12217.0
2020-10-26 13:30:00,122.44,123.18,122.28,123.14,15167.0,122.44,123.18,122.28,123.14,15167.0
2020-10-26 14:00:00,123.16,123.64,123.12,123.64,14971.0,123.16,123.64,123.12,123.64,14971.0
2020-10-26 14:30:00,123.51,123.8,123.27,123.3,27068.0,123.51,123.8,123.27,123.3,27068.0
2020-10-26 15:00:00,123.34,123.69,123.23,123.4,17304.0,123.34,123.69,123.23,123.4,17304.0
2020-10-26 15:30:00,123.43,123.66,123.2,123.48,79457.0,123.43,123.66,123.2,123.48,79457.0
2020-10-27 09:30:00,123.13,124.5,121.48,124.14,28745.0,123.13,124.5,121.48,124.14,28745.0
2020-10-27 10:00:00,124.12,124.19,122.87,124.0,37536.0,124.12,124.19,122.87,124.0,37536.0
2020-10-27 10:30:00,124.0,124.0,122.64,123.06,51217.0,124.0,124.0,122.64,123.06,51217.0
2020-10-27 11:00:00,123.08,123.08,122.24,122.36,13428.0,123.08,123.08,122.24,122.36,13428.0
2020-10-27 11:30:00,122.38,122.56,121.98,122.31,12483.0,122.38,122.56,121.98,122.31,12483.0
2020-10-27 12:00:00,122.4,122.47,122.0,122.45,14270.0,122.4,122.47,122.0,122.45,14270.0
2020-10-27 12:30:00,122.44,122.5,122.23,122.34,8523.0,122.44,122.5,122.23,122.34,8523.0
2020-10-27 13:00:00,122.43,122.43,122.08,122.39,9871.0,122.43,122.43,122.08,122.39,9871.0
2020-10-27 13:30:00,122.47,122.77,122.27,122.57,10633.0,122.47,122.77,122.27,122.57,10633.0
2020-10-27 14:00:00,122.7,123.22,122.53,123.22,8952.0,122.7,123.22,122.53,123.22,8952.0
2020-10-27 14:30:00,123.38,123.83,123.26,123.38,9653.0,123.38,123.83,123.26,123.38,9653.0
2020-10-27 15:00:00,123.36,123.47,122.82,122.88,9890.0,123.36,123.47,122.82,122.88,9890.0
2020-10-27 15:30:00,122.78,123.58,122.77,123.37,40697.0,122.78,123.58,122.77,123.37,40697.0
2020-10-28 09:30:00,121.75,131.6,121.75,130.25,244450.0,121.75,131.6,121.75,130.25,244450.0
2020-10-28 10:00:00,130.26,132.02,129.33,129.93,71891.0,130.26,132.02,129.33,129.93,71891.0
2020-10-28 10:30:00,129.66,131.24,129.4,130.0,41962.0,129.66,131.24,129.4,130.0,41962.0
2020-10-28 11:00:00,129.78,130.17,128.36,130.02,131969.0,129.78,130.17,128.36,130.02,131969.0
2020-10-28 11:30:00,130.08,131.24,129.69,129.97,33581.0,130.08,131.24,129.69,129.97,33581.0
2020-10-28 12:00:00,129.74,130.18,129.66,129.92,24380.0,129.74,130.18,129.66,129.92,24380.0
2020-10-28 12:30:00,129.9,130.37,129.3,130.03,27044.0,129.9,130.37,129.3,130.03,27044.0
2020-10-28 13:00:00,130.07,130.76,129.46,129.94,29445.0,130.07,130.76,129.46,129.94,29445.0
2020-10-28 13:30:00,130.02,131.16,129.9,130.67,26745.0,130.02,131.16,129.9,130.67,26745.0
2020-10-28 14:00:00,130.46,131.1,129.53,131.1,32413.0,130.46,131.1,129.53,131.1,32413.0
2020-10-28 14:30:00,130.97,131.17,129.93,130.01,27507.0,130.97,131.17,129.93,130.01,27507.0
2020-10-28 15:00:00,130.11,131.75,130.07,130.88,28393.0,130.11,131.75,130.07,130.88,28393.0
2020-10-28 15:30:00,131.04,132.99,130.84,132.13,151736.0,131.04,132.99,130.84,132.13,151736.0
2020-10-29 09:30:00,133.35,133.67,129.78,131.21,86974.0,133.35,133.67,129.78,131.21,86974.0
2020-10-29 10:00:00,131.08,131.84,129.32,130.89,67180.0,131.08,131.84,129.32,130.89,67180.0
2020-10-29 10:30:00,131.0,131.34,129.56,129.89,27650.0,131.0,131.34,129.56,129.89,27650.0
2020-10-29 11:00:00,129.8,131.77,128.87,130.9,75897.0,129.8,131.77,128.87,130.9,75897.0
2020-10-29 11:30:00,131.0,131.01,129.71,129.83,21025.0,131.0,131.01,129.71,129.83,21025.0
2020-10-29 12:00:00,129.99,130.46,128.21,129.99,42417.0,129.99,130.46,128.21,129.99,42417.0
2020-10-29 12:30:00,129.64,130.02,128.95,129.8,21591.0,129.64,130.02,128.95,129.8,21591.0
2020-10-29 13:00:00,129.86,130.19,129.35,130.19,19907.0,129.86,130.19,129.35,130.19,19907.0
2020-10-29 13:30:00,130.19,130.69,129.82,130.46,73246.0,130.19,130.69,129.82,130.46,73246.0
2020-10-29 14:00:00,130.54,130.81,130.24,130.58,15956.0,130.54,130.81,130.24,130.58,15956.0
2020-10-29 14:30:00,130.57,130.57,130.26,130.42,10470.0,130.57,130.57,130.26,130.42,10470.0
2020-10-29 15:00:00,130.5,130.74,130.27,130.31,17345.0,130.5,130.74,130.27,130.31,17345.0
2020-10-29 15:30:00,130.28,130.61,130.0,130.25,72052.0,130.28,130.61,130.0,130.25,72052.0
2020-10-30 09:30:00,129.33,130.87,128.39,130.06,77347.0,129.33,130.87,128.39,130.06,77347.0
2020-10-30 10:00:00,129.71,132.1,129.21,131.25,35533.0,129.71,132.1,129.21,131.25,35533.0
2020-10-30 10:30:00,131.2,131.34,129.17,130.13,29551.0,131.2,131.34,129.17,130.13,29551.0
2020-10-30 11:00:00,130.06,130.25,129.14,129.51,36774.0,130.06,130.25,129.14,129.51,36774.0
2020-10-30 11:30:00,129.34,130.4,128.23,130.22,86453.0,129.34,130.4,128.23,130.22,86453.0
2020-10-30 12:00:00,130.13,132.15,130.01,131.6,33547.0,130.13,132.15,130.01,131.6,33547.0
2020-10-30 12:30:00,131.48,133.52,131.1,133.52,19901.0,131.48,133.52,131.1,133.52,19901.0
2020-10-30 13:00:00,133.69,134.0,132.91,133.79,21743.0,133.69,134.0,132.91,133.79,21743.0
2020-10-30 13:30:00,133.68,134.73,133.03,133.03,38201.0,133.68,134.73,133.03,133.03,38201.0
2020-10-30 14:00:00,133.03,134.68,133.03,133.68,29441.0,133.03,134.68,133.03,133.68,29441.0
2020-10-30 14:30:00,133.74,134.18,133.22,133.86,22104.0,133.74,134.18,133.22,133.86,22104.0
2020-10-30 15:00:00,133.86,134.04,132.71,133.22,23601.0,133.86,134.04,132.71,133.22,23601.0
2020-10-30 15:30:00,133.32,134.53,133.06,134.26,101760.0,133.32,134.53,133.06,134.26,101760.0
2020-11-02 09:30:00,133.77,135.0,133.45,133.57,27780.0,133.77,135.0,133.45,133.57,27780.0
2020-11-02 10:00:00,133.73,133.87,133.0,133.23,7890.0,133.73,133.87,133.0,133.23,7890.0
2020-11-02 10:30:00,133.31,133.8,132.15,132.15,15399.0,133.31,133.8,132.15,132.15,15399.0
2020-11-02 11:00:00,132.21,132.24,131.16,131.86,18742.0,132.21,132.24,131.16,131.86,18742.0
2020-11-02 11:30:00,131.67,131.74,131.27,131.4,13551.0,131.67,131.74,131.27,131.4,13551.0
2020-11-02 12:00:00,131.43,132.54,131.27,132.42,29896.0,131.43,132.54,131.27,132.42,29896.0
2020-11-02 12:30:00,132.33,132.34,131.93,132.06,6582.0,132.33,132.34,131.93,132.06,6582.0
2020-11-02 13:00:00,132.0,132.0,131.58,131.65,6901.0,132.0,132.0,131.58,131.65,6901.0
2020-11-02 13:30:00,131.64,132.11,130.84,132.01,50552.0,131.64,132.11,130.84,132.01,50552.0
2020-11-02 14:00:00,131.81,132.64,131.75,132.49,11429.0,131.81,132.64,131.75,132.49,11429.0
2020-11-02 14:30:00,132.53,132.8,132.21,132.34,10687.0,132.53,132.8,132.21,132.34,10687.0
2020-11-02 15:00:00,132.35,133.11,132.0,132.86,18568.0,132.35,133.11,132.0,132.86,18568.0
2020-11-02 15:30:00,133.1,134.05,133.07,133.72,40933.0,133.1,134.05,133.07,133.72,40933.0
2020-11-03 09:30:00,133.98,136.0,131.95,135.82,23861.0,133.98,136.0,131.95,135.82,23861.0
2020-11-03 10:00:00,135.78,136.95,135.26,136.73,14047.0,135.78,136.95,135.26,136.73,14047.0
2020-11-03 10:30:00,136.91,137.29,136.43,137.18,36354.0,136.91,137.29,136.43,137.18,36354.0
2020-11-03 11:00:00,137.18,137.34,136.38,136.53,16087.0,137.18,137.34,136.38,136.53,16087.0
2020-11-03 11:30:00,136.61,136.87,136.11,136.34,14292.0,136.61,136.87,136.11,136.34,14292.0
2020-11-03 12:00:00,136.44,136.65,136.22,136.5,11771.0,136.44,136.65,136.22,136.5,11771.0
2020-11-03 12:30:00,136.47,136.63,135.96,136.0,8215.0,136.47,136.63,135.96,136.0,8215.0
2020-11-03 13:00:00,136.0,136.4,135.73,136.08,7620.0,136.0,136.4,135.73,136.08,7620.0
2020-11-03 13:30:00,136.15,136.43,135.93,136.11,6618.0,136.15,136.43,135.93,136.11,6618.0
2020-11-03 14:00:00,136.18,136.22,136.02,136.03,13673.0,136.18,136.22,136.02,136.03,13673.0
2020-11-03 14:30:00,135.96,136.14,135.66,135.75,9823.0,135.96,136.14,135.66,135.75,9823.0
2020-11-03 15:00:00,135.83,136.31,135.68,136.19,14531.0,135.83,136.31,135.68,136.19,14531.0
2020-11-03 15:30:00,136.26,136.89,136.15,136.5,54849.0,136.26,136.89,136.15,136.5,54849.0
2020-11-04 09:30:00,137.43,142.34,134.1,139.51,23964.0,137.43,142.34,134.1,139.51,23964.0
2020-11-04 10:00:00,139.49,141.0,139.2,140.15,47413.0,139.49,141.0,139.2,140.15,47413.0
2020-11-04 10:30:00,140.13,140.15,139.03,139.37,19489.0,140.13,140.15,139.03,139.37,19489.0
2020-11-04 11:00:00,139.37,139.65,138.58,139.54,11261.0,139.37,139.65,138.58,139.54,11261.0
2020-11-04 11:30:00,139.5,139.5,138.43,139.15,20936.0,139.5,139.5,138.43,139.15,20936.0
2020-11-04 12:00:00,139.12,139.76,139.1,139.27,10825.0,139.12,139.76,139.1,139.27,10825.0
2020-11-04 12:30:00,139.29,139.3,138.86,138.87,8731.0,139.29,139.3,138.86,138.87,8731.0
2020-11-04 13:00:00,139.04,139.51,138.98,139.03,16164.0,139.04,139.51,138.98,139.03,16164.0
2020-11-04 13:30:00,138.97,139.69,138.91,139.52,16842.0,138.97,139.69,138.91,139.52,16842.0
2020-11-04 14:00:00,139.48,139.79,139.06,139.42,11525.0,139.48,139.79,139.06,139.42,11525.0
2020-11-04 14:30:00,139.31,139.53,139.01,139.17,25434.0,139.31,139.53,139.01,139.17,25434.0
2020-11-04 15:00:00,139.18,139.51,138.67,139.19,14834.0,139.18,139.51,138.67,139.19,14834.0
2020-11-04 15:30:00,139.19,140.1,139.08,139.42,52003.0,139.19,140.1,139.08,139.42,52003.0
2020-11-05 09:30:00,140.12,140.15,139.0,139.46,11818.0,140.12,140.15,139.0,139.46,11818.0
2020-11-05 10:00:00,139.04,139.1,137.67,137.93,99564.0,139.04,139.1,137.67,137.93,99564.0
2020-11-05 10:30:00,137.8,139.46,137.62,138.49,36216.0,137.8,139.46,137.62,138.49,36216.0
2020-11-05 11:00:00,138.66,138.99,138.03,138.03,11288.0,138.66,138.99,138.03,138.03,11288.0
2020-11-05 11:30:00,138.03,138.09,137.52,137.75,9569.0,138.03,138.09,137.52,137.75,9569.0
2020-11-05 12:00:00,137.75,138.48,137.72,138.1,16935.0,137.75,138.48,137.72,138.1,16935.0
2020-11-05 12:30:00,138.17,138.29,137.9,138.0,12247.0,138.17,138.29,137.9,138.0,12247.0
2020-11-05 13:00:00,138.0,138.04,137.32,137.48,13887.0,138.0,138.04,137.32,137.48,13887.0
2020-11-05 13:30:00,137.54,138.18,137.53,137.95,17993.0,137.54,138.18,137.53,137.95,17993.0
2020-11-05 14:00:00,138.01,138.14,137.6,137.75,19496.0,138.01,138.14,137.6,137.75,19496.0
2020-11-05 14:30:00,137.75,137.86,136.69,136.69,16429.0,137.75,137.86,136.69,136.69,16429.0
2020-11-05 15:00:00,136.81,137.74,136.71,137.13,26710.0,136.81,137.74,136.71,137.13,26710.0
2020-11-05 15:30:00,137.19,137.8,136.88,137.8,47132.0,137.19,137.8,136.88,137.8,47132.0
2020-11-06 09:30:00,137.71,138.45,136.28,137.89,11317.0,137.71,138.45,136.28,137.89,11317.0
2020-11-06 10:00:00,137.64,138.13,137.64,137.83,3336.0,137.64,138.13,137.64,137.83,3336.0
2020-11-06 10:30:00,137.77,137.86,136.96,137.46,6490.0,137.77,137.86,136.96,137.46,6490.0
2020-11-06 11:00:00,137.57,138.33,137.27,137.3,6639.0,137.57,138.33,137.27,137.3,6639.0
2020-11-06 11:30:00,137.12,137.46,136.86,136.93,7750.0,137.12,137.46,136.86,136.93,7750.0
2020-11-06 12:00:00,137.07,137.1,136.71,136.98,5300.0,137.07,137.1,136.71,136.98,5300.0
2020-11-06 12:30:00,136.99,137.2,136.83,136.87,4700.0,136.99,137.2,136.83,136.87,4700.0
2020-11-06 13:00:00,136.92,136.95,136.54,136.66,6879.0,136.92,136.95,136.54,136.66,6879.0
2020-11-06 13:30:00,136.68,137.01,136.57,136.63,5937.0,136.68,137.01,136.57,136.63,5937.0
2020-11-06 14:00:00,136.62,136.99,136.5,136.59,8569.0,136.62,136.99,136.5,136.59,8569.0
2020-11-06 14:30:00,136.62,136.62,136.12,136.14,9501.0,136.62,136.62,136.12,136.14,9501.0
2020-11-06 15:00:00,136.0,136.41,135.46,135.59,8846.0,136.0,136.41,135.46,135.59,8846.0
2020-11-06 15:30:00,135.61,136.19,135.38,136.01,28740.0,135.61,136.19,135.38,136.01,28740.0
2020-11-09 09:30:00,136.57,137.41,133.81,133.97,47524.0,136.57,137.41,133.81,133.97,47524.0
2020-11-09 10:00:00,134.41,135.18,134.0,134.31,38550.0,134.41,135.18,134.0,134.31,38550.0
2020-11-09 10:30:00,134.35,137.13,134.28,137.1,41451.0,134.35,137.13,134.28,137.1,41451.0
2020-11-09 11:00:00,137.21,137.34,135.53,135.53,9642.0,137.21,137.34,135.53,135.53,9642.0
2020-11-09 11:30:00,135.7,136.22,135.37,135.91,15935.0,135.7,136.22,135.37,135.91,15935.0
2020-11-09 12:00:00,135.83,136.57,135.58,136.56,10213.0,135.83,136.57,135.58,136.56,10213.0
2020-11-09 12:30:00,136.62,137.15,136.05,136.88,14646.0,136.62,137.15,136.05,136.88,14646.0
2020-11-09 13:00:00,136.98,137.67,136.98,137.46,21709.0,136.98,137.67,136.98,137.46,21709.0
2020-11-09 13:30:00,137.57,137.8,137.05,137.77,17360.0,137.57,137.8,137.05,137.77,17360.0
2020-11-09 14:00:00,137.87,137.87,136.86,136.91,22647.0,137.87,137.87,136.86,136.91,22647.0
2020-11-09 14:30:00,136.92,137.22,136.43,136.53,18869.0,136.92,137.22,136.43,136.53,18869.0
2020-11-09 15:00:00,136.58,137.75,136.5,137.75,33798.0,136.58,137.75,136.5,137.75,33798.0
2020-11-09 15:30:00,137.65,138.06,135.91,136.3,77354.0,137.65,138.06,135.91,136.3,77354.0
2020-11-10 09:30:00,136.67,137.65,136.07,137.65,10844.0,136.67,137.65,136.07,137.65,10844.0
2020-11-10 10:00:00,137.24,137.49,136.3,137.44,8534.0,137.24,137.49,136.3,137.44,8534.0
2020-11-10 10:30:00,137.24,137.86,136.98,137.23,5432.0,137.24,137.86,136.98,137.23,5432.0
2020-11-10 11:00:00,137.15,138.7,137.1,138.69,9761.0,137.15,138.7,137.1,138.69,9761.0
2020-11-10 11:30:00,138.46,138.7,137.76,138.0,22505.0,138.46,138.7,137.76,138.0,22505.0
2020-11-10 12:00:00,138.13,138.52,137.89,138.29,12291.0,138.13,138.52,137.89,138.29,12291.0
2020-11-10 12:30:00,138.47,139.3,138.39,139.14,15313.0,138.47,139.3,138.39,139.14,15313.0
2020-11-10 13:00:00,139.15,139.26,138.14,138.39,87536.0,139.15,139.26,138.14,138.39,87536.0
2020-11-10 13:30:00,138.34,138.52,138.01,138.09,43679.0,138.34,138.52,138.01,138.09,43679.0
2020-11-10 14:00:00,138.21,138.93,138.1,138.55,14393.0,138.21,138.93,138.1,138.55,14393.0
2020-11-10 14:30:00,138.55,139.24,138.4,139.03,16206.0,138.55,139.24,138.4,139.03,16206.0
2020-11-10 15:00:00,139.0,139.55,138.75,139.46,11137.0,139.0,139.55,138.75,139.46,11137.0
2020-11-10 15:30:00,139.53,139.79,138.74,139.38,48174.0,139.53,139.79,138.74,139.38,48174.0
2020-11-11 09:30:00,140.05,140.05,139.07,139.93,8191.0,140.05,140.05,139.07,139.93,8191.0
2020-11-11 10:00:00,139.94,140.3,138.78,138.93,21230.0,139.94,140.3,138.78,138.93,21230.0
2020-11-11 10:30:00,138.9,139.69,138.34,138.35,35100.0,138.9,139.69,138.34,138.35,35100.0
2020-11-11 11:00:00,138.34,138.56,137.93,138.56,4917.0,138.34,138.56,137.93,138.56,4917.0
2020-11-11 11:30:00,138.74,139.3,138.69,139.29,2878.0,138.74,139.3,138.69,139.29,2878.0
2020-11-11 12:00:00,139.11,139.76,139.1,139.7,5914.0,139.11,139.76,139.1,139.7,5914.0
2020-11-11 12:30:00,139.69,139.89,139.57,139.64,4163.0,139.69,139.89,139.57,139.64,4163.0
2020-11-11 13:00:00,139.59,139.86,138.96,139.34,20622.0,139.59,139.86,138.96,139.34,20622.0
2020-11-11 13:30:00,139.37,139.68,139.29,139.49,8989.0,139.37,139.68,139.29,139.49,8989.0
2020-11-11 14:00:00,139.56,139.79,139.34,139.58,21212.0,139.56,139.79,139.34,139.58,21212.0
2020-11-11 14:30:00,139.55,139.7,139.19,139.61,21558.0,139.55,139.7,139.19,139.61,21558.0
2020-11-11 15:00:00,139.53,139.56,139.2,139.2,25234.0,139.53,139.56,139.2,139.2,25234.0
2020-11-11 15:30:00,139.2,140.17,139.2,140.17,55151.0,139.2,140.17,139.2,140.17,55151.0
2020-11-12 09:30:00,139.72,140.75,139.36,139.91,15368.0,139.72,140.75,139.36,139.91,15368.0
2020-11-12 10:00:00,139.9,140.29,139.58,139.83,11525.0,139.9,140.29,139.58,139.83,11525.0
2020-11-12 10:30:00,139.83,140.85,139.71,140.85,13745.0,139.83,140.85,139.71,140.85,13745.0
2020-11-12 11:00:00,140.77,141.0,140.15,140.18,13556.0,140.77,141.0,140.15,140.18,13556.0
2020-11-12 11:30:00,140.19,140.38,139.93,140.19,15285.0,140.19,140.38,139.93,140.19,15285.0
2020-11-12 12:00:00,140.11,140.26,139.64,139.82,32357.0,140.11,140.26,139.64,139.82,32357.0
2020-11-12 12:30:00,139.82,140.04,139.54,139.82,12839.0,139.82,140.04,139.54,139.82,12839.0
2020-11-12 13:00:00,139.81,139.81,139.36,139.49,9086.0,139.81,139.81,139.36,139.49,9086.0
2020-11-12 13:30:00,139.47,140.01,139.41,140.0,8258.0,139.47,140.01,139.41,140.0,8258.0
2020-11-12 14:00:00,140.02,140.04,139.58,139.85,35178.0,140.02,140.04,139.58,139.85,35178.0
2020-11-12 14:30:00,139.82,139.82,139.6,139.66,7901.0,139.82,139.82,139.6,139.66,7901.0
2020-11-12 15:00:00,139.66,139.9,139.58,139.77,14841.0,139.66,139.9,139.58,139.77,14841.0
2020-11-12 15:30:00,139.81,140.37,139.57,140.07,65491.0,139.81,140.37,139.57,140.07,65491.0
2020-11-13 09:30:00,141.18,141.31,140.43,141.17,7989.0,141.18,141.31,140.43,141.17,7989.0
2020-11-13 10:00:00,141.19,141.28,140.85,141.0,6021.0,141.19,141.28,140.85,141.0,6021.0
2020-11-13 10:30:00,140.94,141.15,140.22,140.23,14693.0,140.94,141.15,140.22,140.23,14693.0
2020-11-13 11:00:00,140.23,140.9,140.16,140.85,7566.0,140.23,140.9,140.16,140.85,7566.0
2020-11-13 11:30:00,140.78,140.98,140.65,140.85,4914.0,140.78,140.98,140.65,140.85,4914.0
2020-11-13 12:00:00,140.84,140.85,140.5,140.81,4320.0,140.84,140.85,140.5,140.81,4320.0
2020-11-13 12:30:00,140.73,141.23,140.66,141.23,3653.0,140.73,141.23,140.66,141.23,3653.0
2020-11-13 13:00:00,141.18,141.21,140.62,140.78,10811.0,141.18,141.21,140.62,140.78,10811.0
2020-11-13 13:30:00,140.8,141.01,140.68,140.85,6764.0,140.8,141.01,140.68,140.85,6764.0
2020-11-13 14:00:00,140.83,140.96,140.55,140.86,9300.0,140.83,140.96,140.55,140.86,9300.0
2020-11-13 14:30:00,140.94,141.24,140.86,140.96,6960.0,140.94,141.24,140.86,140.96,6960.0
2020-11-13 15:00:00,140.85,141.12,140.8,141.11,7344.0,140.85,141.12,140.8,141.11,7344.0
2020-11-13 15:30:00,141.03,141.8,140.94,141.46,36030.0,141.03,141.8,140.94,141.46,36030.0
2020-11-16 09:30:00,142.52,144.26,141.45,144.26,22490.0,142.52,144.26,141.45,144.26,22490.0
2020-11-16 10:00:00,144.25,144.25,141.95,141.97,12047.0,144.25,144.25,141.95,141.97,12047.0
2020-11-16 10:30:00,142.11,143.12,141.84,143.06,18411.0,142.11,143.12,141.84,143.06,18411.0
2020-11-16 11:00:00,142.92,143.11,142.26,142.35,11611.0,142.92,143.11,142.26,142.35,11611.0
2020-11-16 11:30:00,142.42,143.03,142.34,142.93,5066.0,142.42,143.03,142.34,142.93,5066.0
2020-11-16 12:00:00,142.93,143.02,142.39,142.64,11814.0,142.93,143.02,142.39,142.64,11814.0
2020-11-16 12:30:00,142.67,142.97,142.58,142.93,6753.0,142.67,142.97,142.58,142.93,6753.0
2020-11-16 13:00:00,142.8,142.8,142.31,142.31,16109.0,142.8,142.8,142.31,142.31,16109.0
2020-11-16 13:30:00,142.31,142.68,142.07,142.27,8678.0,142.31,142.68,142.07,142.27,8678.0
2020-11-16 14:00:00,142.25,142.57,142.14,142.42,15209.0,142.25,142.57,142.14,142.42,15209.0
2020-11-16 14:30:00,142.49,142.81,142.43,142.58,5012.0,142.49,142.81,142.43,142.58,5012.0
2020-11-16 15:00:00,142.53,142.94,142.25,142.81,10285.0,142.53,142.94,142.25,142.81,10285.0
2020-11-16 15:30:00,142.78,143.0,142.49,143.0,40850.0,142.78,143.0,142.49,143.0,40850.0
2020-11-17 09:30:00,142.49,142.49,140.03,140.03,14618.0,142.49,142.49,140.03,140.03,14618.0
2020-11-17 10:00:00,140.03,141.16,139.7,140.46,17780.0,140.03,141.16,139.7,140.46,17780.0
2020-11-17 10:30:00,140.61,140.62,140.2,140.55,14688.0,140.61,140.62,140.2,140.55,14688.0
2020-11-17 11:00:00,140.44,141.02,140.33,140.75,11142.0,140.44,141.02,140.33,140.75,11142.0
2020-11-17 11:30:00,140.75,140.76,140.52,140.65,12341.0,140.75,140.76,140.52,140.65,12341.0
2020-11-17 12:00:00,140.6,141.01,140.5,140.84,18502.0,140.6,141.01,140.5,140.84,18502.0
2020-11-17 12:30:00,140.8,140.81,140.51,140.76,4966.0,140.8,140.81,140.51,140.76,4966.0
2020-11-17 13:00:00,140.79,141.32,140.65,141.23,6819.0,140.79,141.32,140.65,141.23,6819.0
2020-11-17 13:30:00,141.19,141.41,140.76,141.24,19405.0,141.19,141.41,140.76,141.24,19405.0
2020-11-17 14:00:00,141.19,141.25,140.98,141.22,15016.0,141.19,141.25,140.98,141.22,15016.0
2020-11-17 14:30:00,141.23,141.49,141.13,141.15,4206.0,141.23,141.49,141.13,141.15,4206.0
2020-11-17 15:00:00,141.15,141.44,141.05,141.35,11980.0,141.15,141.44,141.05,141.35,11980.0
2020-11-17 15:30:00,141.41,141.76,140.93,141.15,44897.0,141.41,141.76,140.93,141.15,44897.0
2020-11-18 09:30:00,142.14,142.17,140.08,140.75,9564.0,142.14,142.17,140.08,140.75,9564.0
2020-11-18 10:00:00,140.75,140.93,140.04,140.5,10159.0,140.75,140.93,140.04,140.5,10159.0
2020-11-18 10:30:00,140.72,140.72,139.94,140.29,10721.0,140.72,140.72,139.94,140.29,10721.0
2020-11-18 11:00:00,140.3,140.95,140.29,140.72,7389.0,140.3,140.95,140.29,140.72,7389.0
2020-11-18 11:30:00,140.63,140.7,139.88,139.94,12644.0,140.63,140.7,139.88,139.94,12644.0
2020-11-18 12:00:00,139.78,140.17,139.78,140.17,7538.0,139.78,140.17,139.78,140.17,7538.0
2020-11-18 12:30:00,140.15,140.15,139.74,140.08,6203.0,140.15,140.15,139.74,140.08,6203.0
2020-11-18 13:00:00,140.19,140.34,139.93,139.97,8215.0,140.19,140.34,139.93,139.97,8215.0
2020-11-18 13:30:00,139.91,139.92,139.03,139.03,6712.0,139.91,139.92,139.03,139.03,6712.0
2020-11-18 14:00:00,139.02,139.21,138.96,139.0,11040.0,139.02,139.21,138.96,139.0,11040.0
2020-11-18 14:30:00,138.97,139.14,138.45,138.66,9397.0,138.97,139.14,138.45,138.66,9397.0
2020-11-18 15:00:00,138.76,139.11,138.08,138.36,9951.0,138.76,139.11,138.08,138.36,9951.0
2020-11-18 15:30:00,138.24,138.24,137.38,137.61,52440.0,138.24,138.24,137.38,137.61,52440.0
2020-11-19 09:30:00,139.55,139.55,136.28,137.65,16783.0,139.55,139.55,136.28,137.65,16783.0
2020-11-19 10:00:00,137.47,137.76,136.84,137.02,4200.0,137.47,137.76,136.84,137.02,4200.0
2020-11-19 10:30:00,137.02,137.59,136.9,137.57,12689.0,137.02,137.59,136.9,137.57,12689.0
2020-11-19 11:00:00,137.56,137.58,136.62,136.71,32613.0,137.56,137.58,136.62,136.71,32613.0
2020-11-19 11:30:00,136.68,136.76,136.03,136.16,6344.0,136.68,136.76,136.03,136.16,6344.0
2020-11-19 12:00:00,136.15,136.18,135.27,135.52,15384.0,136.15,136.18,135.27,135.52,15384.0
2020-11-19 12:30:00,135.57,136.04,135.57,135.58,10200.0,135.57,136.04,135.57,135.58,10200.0
2020-11-19 13:00:00,135.65,136.55,135.65,136.21,3000.0,135.65,136.55,135.65,136.21,3000.0
2020-11-19 13:30:00,136.17,136.4,136.09,136.29,5171.0,136.17,136.4,136.09,136.29,5171.0
2020-11-19 14:00:00,136.32,136.32,135.94,136.2,20300.0,136.32,136.32,135.94,136.2,20300.0
2020-11-19 14:30:00,136.12,137.27,136.12,136.68,5681.0,136.12,137.27,136.12,136.68,5681.0
2020-11-19 15:00:00,136.67,137.05,136.31,136.31,4821.0,136.67,137.05,136.31,136.31,4821.0
2020-11-19 15:30:00,136.36,136.76,136.29,136.74,28055.0,136.36,136.76,136.29,136.74,28055.0
2020-11-20 09:30:00,136.2,137.99,135.3,137.03,23214.0,136.2,137.99,135.3,137.03,23214.0
2020-11-20 10:00:00,137.3,137.99,136.46,136.5,6937.0,137.3,137.99,136.46,136.5,6937.0
2020-11-20 10:30:00,136.48,137.15,136.48,136.85,5833.0,136.48,137.15,136.48,136.85,5833.0
2020-11-20 11:00:00,136.78,137.01,136.14,136.25,5700.0,136.78,137.01,136.14,136.25,5700.0
2020-11-20 11:30:00,136.2,136.21,136.01,136.07,5430.0,136.2,136.21,136.01,136.07,5430.0
2020-11-20 12:00:00,136.03,136.12,135.38,135.59,7900.0,136.03,136.12,135.38,135.59,7900.0
2020-11-20 12:30:00,135.54,135.54,135.12,135.23,6000.0,135.54,135.54,135.12,135.23,6000.0
2020-11-20 13:00:00,135.21,135.31,135.0,135.0,4636.0,135.21,135.31,135.0,135.0,4636.0
2020-11-20 13:30:00,135.02,136.4,134.74,136.03,23055.0,135.02,136.4,134.74,136.03,23055.0
2020-11-20 14:00:00,136.02,136.02,135.47,135.56,4290.0,136.02,136.02,135.47,135.56,4290.0
2020-11-20 14:30:00,135.54,135.87,135.29,135.71,9057.0,135.54,135.87,135.29,135.71,9057.0
2020-11-20 15:00:00,135.7,136.2,135.52,136.2,9779.0,135.7,136.2,135.52,136.2,9779.0
2020-11-20 15:30:00,136.01,136.45,135.48,136.12,52121.0,136.01,136.45,135.48,136.12,52121.0
2020-11-23 09:30:00,137.01,137.4,135.21,135.44,14690.0,137.01,137.4,135.21,135.44,14690.0
2020-11-23 10:00:00,135.24,136.46,135.18,135.34,9531.0,135.24,136.46,135.18,135.34,9531.0
2020-11-23 10:30:00,135.39,137.05,135.38,136.72,8032.0,135.39,137.05,135.38,136.72,8032.0
2020-11-23 11:00:00,136.67,136.88,136.31,136.44,2784.0,136.67,136.88,136.31,136.44,2784.0
2020-11-23 11:30:00,136.55,136.91,136.39,136.86,12009.0,136.55,136.91,136.39,136.86,12009.0
2020-11-23 12:00:00,136.98,137.16,136.88,136.9,2642.0,136.98,137.16,136.88,136.9,2642.0
2020-11-23 12:30:00,136.97,137.01,136.45,136.5,4338.0,136.97,137.01,136.45,136.5,4338.0
2020-11-23 13:00:00,136.64,137.15,136.64,137.15,4730.0,136.64,137.15,136.64,137.15,4730.0
2020-11-23 13:30:00,137.05,137.32,136.92,136.93,6161.0,137.05,137.32,136.92,136.93,6161.0
2020-11-23 14:00:00,137.13,137.31,136.82,136.82,4078.0,137.13,137.31,136.82,136.82,4078.0
2020-11-23 14:30:00,136.94,137.61,136.75,137.61,6025.0,136.94,137.61,136.75,137.61,6025.0
2020-11-23 15:00:00,137.66,137.66,137.4,137.66,5235.0,137.66,137.66,137.4,137.66,5235.0
2020-11-23 15:30:00,137.61,138.03,137.54,137.82,26244.0,137.61,138.03,137.54,137.82,26244.0
2020-11-24 09:30:00,138.49,138.49,136.17,137.5,9905.0,138.49,138.49,136.17,137.5,9905.0
2020-11-24 10:00:00,137.5,137.73,137.1,137.36,5105.0,137.5,137.73,137.1,137.36,5105.0
2020-11-24 10:30:00,137.38,138.19,137.38,137.99,4500.0,137.38,138.19,137.38,137.99,4500.0
2020-11-24 11:00:00,137.94,137.94,137.17,137.24,3425.0,137.94,137.94,137.17,137.24,3425.0
2020-11-24 11:30:00,137.31,138.25,137.3,137.98,2336.0,137.31,138.25,137.3,137.98,2336.0
2020-11-24 12:00:00,137.98,138.16,137.82,138.05,2758.0,137.98,138.16,137.82,138.05,2758.0
2020-11-24 12:30:00,138.05,138.18,137.87,137.9,4204.0,138.05,138.18,137.87,137.9,4204.0
2020-11-24 13:00:00,137.9,137.94,137.55,137.56,3835.0,137.9,137.94,137.55,137.56,3835.0
2020-11-24 13:30:00,137.44,137.44,136.96,136.96,3055.0,137.44,137.44,136.96,136.96,3055.0
2020-11-24 14:00:00,136.9,137.12,136.55,136.55,14108.0,136.9,137.12,136.55,136.55,14108.0
2020-11-24 14:30:00,136.52,136.58,136.35,136.35,2200.0,136.52,136.58,136.35,136.35,2200.0
2020-11-24 15:00:00,136.41,136.58,136.32,136.46,2649.0,136.41,136.58,136.32,136.46,2649.0
2020-11-24 15:30:00,136.37,136.41,135.4,135.43,25372.0,136.37,136.41,135.4,135.43,25372.0
2020-11-25 09:30:00,135.34,137.09,135.27,137.08,14206.0,135.34,137.09,135.27,137.08,14206.0
2020-11-25 10:00:00,136.87,138.0,136.66,137.48,16431.0,136.87,138.0,136.66,137.48,16431.0
2020-11-25 10:30:00,137.5,138.0,135.91,136.43,8949.0,137.5,138.0,135.91,136.43,8949.0
2020-11-25 11:00:00,136.4,136.66,136.2,136.34,6140.0,136.4,136.66,136.2,136.34,6140.0
2020-11-25 11:30:00,136.25,136.63,136.08,136.49,2451.0,136.25,136.63,136.08,136.49,2451.0
2020-11-25 12:00:00,136.55,136.67,136.32,136.67,2563.0,136.55,136.67,136.32,136.67,2563.0
2020-11-25 12:30:00,136.73,136.83,136.31,136.31,1820.0,136.73,136.83,136.31,136.31,1820.0
2020-11-25 13:00:00,136.25,136.43,135.79,136.18,2425.0,136.25,136.43,135.79,136.18,2425.0
2020-11-25 13:30:00,136.08,136.5,135.78,136.07,3734.0,136.08,136.5,135.78,136.07,3734.0
2020-11-25 14:00:00,135.94,136.04,135.67,135.85,9900.0,135.94,136.04,135.67,135.85,9900.0
2020-11-25 14:30:00,135.84,136.1,135.83,135.99,2135.0,135.84,136.1,135.83,135.99,2135.0
2020-11-25 15:00:00,135.95,135.95,135.48,135.63,13490.0,135.95,135.95,135.48,135.63,13490.0
2020-11-25 15:30:00,135.56,135.69,134.91,135.02,21999.0,135.56,135.69,134.91,135.02,21999.0
2020-11-27 09:30:00,134.6,135.86,134.35,135.57,5992.0,134.6,135.86,134.35,135.57,5992.0
2020-11-27 10:00:00,135.29,135.29,134.29,134.53,4909.0,135.29,135.29,134.29,134.53,4909.0
2020-11-27 10:30:00,134.62,135.48,134.6,135.09,10200.0,134.62,135.48,134.6,135.09,10200.0
2020-11-27 11:00:00,135.0,135.4,134.79,134.97,7829.0,135.0,135.4,134.79,134.97,7829.0
2020-11-27 11:30:00,135.07,135.58,134.77,135.58,6899.0,135.07,135.58,134.77,135.58,6899.0
2020-11-27 12:00:00,135.56,135.62,134.96,135.02,4400.0,135.56,135.62,134.96,135.02,4400.0
2020-11-27 12:30:00,135.05,135.58,134.95,135.28,13098.0,135.05,135.58,134.95,135.28,13098.0
2020-11-30 09:30:00,135.34,136.98,132.49,132.59,22758.0,135.34,136.98,132.49,132.59,22758.0
2020-11-30 10:00:00,133.07,133.94,132.54,132.81,18188.0,133.07,133.94,132.54,132.81,18188.0
2020-11-30 10:30:00,133.02,133.62,132.89,133.23,13598.0,133.02,133.62,132.89,133.23,13598.0
2020-11-30 11:00:00,133.45,134.19,133.14,133.4,16130.0,133.45,134.19,133.14,133.4,16130.0
2020-11-30 11:30:00,133.44,133.66,133.09,133.3,11536.0,133.44,133.66,133.09,133.3,11536.0
2020-11-30 12:00:00,133.33,133.49,133.1,133.35,11461.0,133.33,133.49,133.1,133.35,11461.0
2020-11-30 12:30:00,133.36,133.5,132.91,133.08,10190.0,133.36,133.5,132.91,133.08,10190.0
2020-11-30 13:00:00,133.08,133.81,132.99,133.07,11157.0,133.08,133.81,132.99,133.07,11157.0
2020-11-30 13:30:00,133.08,133.28,132.97,133.0,7352.0,133.08,133.28,132.97,133.0,7352.0
2020-11-30 14:00:00,133.0,133.05,132.56,132.69,26624.0,133.0,133.05,132.56,132.69,26624.0
2020-11-30 14:30:00,132.6,133.25,132.52,133.25,17711.0,132.6,133.25,132.52,133.25,17711.0
2020-11-30 15:00:00,133.13,133.26,132.53,132.77,19639.0,133.13,133.26,132.53,132.77,19639.0
2020-11-30 15:30:00,132.77,132.86,131.96,132.64,92534.0,132.77,132.86,131.96,132.64,92534.0
2020-12-01 09:30:00,132.95,133.85,132.43,133.44,15265.0,132.95,133.85,132.43,133.44,15265.0
2020-12-01 10:00:00,133.78,133.97,133.08,133.97,7575.0,133.78,133.97,133.08,133.97,7575.0
2020-12-01 10:30:00,133.83,133.83,132.57,133.23,4753.0,133.83,133.83,132.57,133.23,4753.0
2020-12-01 11:00:00,133.23,133.36,133.0,133.03,9534.0,133.23,133.36,133.0,133.03,9534.0
2020-12-01 11:30:00,132.92,133.43,132.92,133.1,9245.0,132.92,133.43,132.92,133.1,9245.0
2020-12-01 12:00:00,133.2,133.3,133.08,133.08,6451.0,133.2,133.3,133.08,133.08,6451.0
2020-12-01 12:30:00,133.08,133.5,132.91,132.92,7213.0,133.08,133.5,132.91,132.92,7213.0
2020-12-01 13:00:00,132.92,133.31,132.81,133.17,8708.0,132.92,133.31,132.81,133.17,8708.0
2020-12-01 13:30:00,133.21,133.28,132.71,132.74,25575.0,133.21,133.28,132.71,132.74,25575.0
2020-12-01 14:00:00,132.69,133.15,132.69,133.08,8952.0,132.69,133.15,132.69,133.08,8952.0
2020-12-01 14:30:00,133.09,133.31,132.92,133.13,6459.0,133.09,133.31,132.92,133.13,6459.0
2020-12-01 15:00:00,133.18,133.18,132.73,132.92,7218.0,133.18,133.18,132.73,132.92,7218.0
2020-12-01 15:30:00,132.93,133.09,132.46,132.53,38008.0,132.93,133.09,132.46,132.53,38008.0
2020-12-02 09:30:00,132.09,132.09,130.92,131.79,20598.0,132.09,132.09,130.92,131.79,20598.0
2020-12-02 10:00:00,131.78,131.85,131.05,131.22,9083.0,131.78,131.85,131.05,131.22,9083.0
2020-12-02 10:30:00,131.02,131.74,130.91,130.91,7165.0,131.02,131.74,130.91,130.91,7165.0
2020-12-02 11:00:00,131.0,131.29,130.88,130.88,8201.0,131.0,131.29,130.88,130.88,8201.0
2020-12-02 11:30:00,130.81,131.06,130.61,130.84,7470.0,130.81,131.06,130.61,130.84,7470.0
2020-12-02 12:00:00,130.84,131.45,130.81,131.25,4209.0,130.84,131.45,130.81,131.25,4209.0
2020-12-02 12:30:00,131.43,131.53,131.24,131.31,5895.0,131.43,131.53,131.24,131.31,5895.0
2020-12-02 13:00:00,131.26,131.27,130.82,131.04,6614.0,131.26,131.27,130.82,131.04,6614.0
2020-12-02 13:30:00,131.07,131.4,131.07,131.08,7695.0,131.07,131.4,131.07,131.08,7695.0
2020-12-02 14:00:00,131.08,131.11,130.84,131.11,6093.0,131.08,131.11,130.84,131.11,6093.0
2020-12-02 14:30:00,131.21,131.43,131.01,131.09,6500.0,131.21,131.43,131.01,131.09,6500.0
2020-12-02 15:00:00,131.09,131.27,131.03,131.03,7600.0,131.09,131.27,131.03,131.03,7600.0
2020-12-02 15:30:00,131.03,131.82,131.03,131.12,43588.0,131.03,131.82,131.03,131.12,43588.0
2020-12-03 09:30:00,132.06,132.71,130.05,130.22,13238.0,132.06,132.71,130.05,130.22,13238.0
2020-12-03 10:00:00,130.49,131.48,129.93,131.27,41980.0,130.49,131.48,129.93,131.27,41980.0
2020-12-03 10:30:00,131.51,131.98,131.2,131.77,18431.0,131.51,131.98,131.2,131.77,18431.0
2020-12-03 11:00:00,131.83,132.0,130.92,130.93,9876.0,131.83,132.0,130.92,130.93,9876.0
2020-12-03 11:30:00,130.94,131.17,130.53,130.63,4215.0,130.94,131.17,130.53,130.63,4215.0
2020-12-03 12:00:00,130.62,131.27,130.58,131.27,3500.0,130.62,131.27,130.58,131.27,3500.0
2020-12-03 12:30:00,131.12,131.25,130.87,131.25,6333.0,131.12,131.25,130.87,131.25,6333.0
2020-12-03 13:00:00,131.26,131.26,130.42,130.57,7744.0,131.26,131.26,130.42,130.57,7744.0
2020-12-03 13:30:00,130.57,130.74,130.17,130.3,8544.0,130.57,130.74,130.17,130.3,8544.0
2020-12-03 14:00:00,130.29,130.3,129.78,130.0,12757.0,130.29,130.3,129.78,130.0,12757.0
2020-12-03 14:30:00,130.06,130.37,130.06,130.19,8392.0,130.06,130.37,130.06,130.19,8392.0
2020-12-03 15:00:00,130.25,130.79,130.23,130.37,11447.0,130.25,130.79,130.23,130.37,11447.0
2020-12-03 15:30:00,130.38,130.38,129.46,130.08,43654.0,130.38,130.38,129.46,130.08,43654.0
2020-12-04 09:30:00,130.49,131.25,130.04,131.09,12204.0,130.49,131.25,130.04,131.09,12204.0
2020-12-04 10:00:00,130.99,131.9,130.99,131.46,9887.0,130.99,131.9,130.99,131.46,9887.0
2020-12-04 10:30:00,131.44,131.67,131.02,131.22,17206.0,131.44,131.67,131.02,131.22,17206.0
2020-12-04 11:00:00,131.23,131.75,131.0,131.75,23245.0,131.23,131.75,131.0,131.75,23245.0
2020-12-04 11:30:00,131.64,132.65,131.63,132.06,6607.0,131.64,132.65,131.63,132.06,6607.0
2020-12-04 12:00:00,132.18,132.36,132.0,132.12,6211.0,132.18,132.36,132.0,132.12,6211.0
2020-12-04 12:30:00,132.29,132.29,131.84,131.84,10058.0,132.29,132.29,131.84,131.84,10058.0
2020-12-04 13:00:00,131.9,132.24,131.85,132.13,2800.0,131.9,132.24,131.85,132.13,2800.0
2020-12-04 13:30:00,132.19,133.06,132.13,133.05,15804.0,132.19,133.06,132.13,133.05,15804.0
2020-12-04 14:00:00,132.9,133.16,132.72,133.16,12325.0,132.9,133.16,132.72,133.16,12325.0
2020-12-04 14:30:00,133.05,134.08,133.05,133.79,13500.0,133.05,134.08,133.05,133.79,13500.0
2020-12-04 15:00:00,133.94,134.13,133.62,133.78,14543.0,133.94,134.13,133.62,133.78,14543.0
2020-12-04 15:30:00,133.82,134.04,133.46,133.5,61222.0,133.82,134.04,133.46,133.5,61222.0
2020-12-07 09:30:00,133.44,133.44,131.72,132.24,19678.0,133.44,133.44,131.72,132.24,19678.0
2020-12-07 10:00:00,132.31,133.91,132.31,133.25,7738.0,132.31,133.91,132.31,133.25,7738.0
2020-12-07 10:30:00,133.66,133.67,132.68,133.55,6363.0,133.66,133.67,132.68,133.55,6363.0
2020-12-07 11:00:00,133.16,133.27,132.44,133.1,8855.0,133.16,133.27,132.44,133.1,8855.0
2020-12-07 11:30:00,133.08,133.3,132.55,133.3,10633.0,133.08,133.3,132.55,133.3,10633.0
2020-12-07 12:00:00,133.17,133.17,131.4,131.44,4664.0,133.17,133.17,131.4,131.44,4664.0
2020-12-07 12:30:00,131.47,131.55,130.86,130.86,5554.0,131.47,131.55,130.86,130.86,5554.0
2020-12-07 13:00:00,130.85,130.85,130.58,130.67,3757.0,130.85,130.85,130.58,130.67,3757.0
2020-12-07 13:30:00,130.78,130.8,130.13,130.16,6461.0,130.78,130.8,130.13,130.16,6461.0
2020-12-07 14:00:00,130.2,130.71,130.16,130.44,5815.0,130.2,130.71,130.16,130.44,5815.0
2020-12-07 14:30:00,130.38,130.44,129.96,129.96,5404.0,130.38,130.44,129.96,129.96,5404.0
2020-12-07 15:00:00,129.98,130.05,129.72,129.73,4881.0,129.98,130.05,129.72,129.73,4881.0
2020-12-07 15:30:00,129.65,130.29,129.43,129.83,25691.0,129.65,130.29,129.43,129.83,25691.0
2020-12-08 09:30:00,131.7,133.74,129.64,133.69,24589.0,131.7,133.74,129.64,133.69,24589.0
2020-12-08 10:00:00,133.71,133.79,131.97,133.5,21600.0,133.71,133.79,131.97,133.5,21600.0
2020-12-08 10:30:00,133.66,133.83,132.86,133.04,10344.0,133.66,133.83,132.86,133.04,10344.0
2020-12-08 11:00:00,133.12,133.43,132.9,133.05,34523.0,133.12,133.43,132.9,133.05,34523.0
2020-12-08 11:30:00,133.19,133.34,132.97,133.06,46841.0,133.19,133.34,132.97,133.06,46841.0
2020-12-08 12:00:00,133.06,133.17,132.76,133.08,42332.0,133.06,133.17,132.76,133.08,42332.0
2020-12-08 12:30:00,133.07,133.73,132.89,133.59,43854.0,133.07,133.73,132.89,133.59,43854.0
2020-12-08 13:00:00,133.6,133.85,133.39,133.72,10921.0,133.6,133.85,133.39,133.72,10921.0
2020-12-08 13:30:00,133.8,133.83,133.46,133.66,10330.0,133.8,133.83,133.46,133.66,10330.0
2020-12-08 14:00:00,133.61,134.39,133.6,133.96,9377.0,133.61,134.39,133.6,133.96,9377.0
2020-12-08 14:30:00,133.91,134.54,133.91,134.53,12021.0,133.91,134.54,133.91,134.53,12021.0
2020-12-08 15:00:00,134.5,134.52,134.1,134.3,7706.0,134.5,134.52,134.1,134.3,7706.0
2020-12-08 15:30:00,134.3,135.46,134.07,135.28,50298.0,134.3,135.46,134.07,135.28,50298.0
2020-12-09 09:30:00,135.58,136.82,134.3,135.58,16729.0,135.58,136.82,134.3,135.58,16729.0
2020-12-09 10:00:00,135.76,135.84,135.16,135.63,9124.0,135.76,135.84,135.16,135.63,9124.0
2020-12-09 10:30:00,135.65,135.76,134.96,135.14,8470.0,135.65,135.76,134.96,135.14,8470.0
2020-12-09 11:00:00,135.09,135.18,134.73,135.15,10957.0,135.09,135.18,134.73,135.15,10957.0
2020-12-09 11:30:00,135.41,135.63,134.55,134.55,5981.0,135.41,135.63,134.55,134.55,5981.0
2020-12-09 12:00:00,134.65,134.71,134.12,134.43,5968.0,134.65,134.71,134.12,134.43,5968.0
2020-12-09 12:30:00,134.44,134.51,133.67,133.73,6921.0,134.44,134.51,133.67,133.73,6921.0
2020-12-09 13:00:00,133.68,133.68,132.93,133.02,5018.0,133.68,133.68,132.93,133.02,5018.0
2020-12-09 13:30:00,132.95,133.32,132.71,132.84,7896.0,132.95,133.32,132.71,132.84,7896.0
2020-12-09 14:00:00,132.84,134.29,132.83,134.14,9138.0,132.84,134.29,132.83,134.14,9138.0
2020-12-09 14:30:00,134.14,134.7,134.0,134.68,9384.0,134.14,134.7,134.0,134.68,9384.0
2020-12-09 15:00:00,134.62,135.16,134.28,134.54,8699.0,134.62,135.16,134.28,134.54,8699.0
2020-12-09 15:30:00,134.57,135.06,134.55,134.56,29920.0,134.57,135.06,134.55,134.56,29920.0
2020-12-10 09:30:00,134.89,135.8,133.32,135.15,4576.0,134.89,135.8,133.32,135.15,4576.0
2020-12-10 10:00:00,135.8,136.93,135.45,136.47,8516.0,135.8,136.93,135.45,136.47,8516.0
2020-12-10 10:30:00,135.9,137.52,135.9,137.3,14630.0,135.9,137.52,135.9,137.3,14630.0
2020-12-10 11:00:00,137.37,137.39,136.69,137.25,6010.0,137.37,137.39,136.69,137.25,6010.0
2020-12-10 11:30:00,137.23,137.94,136.92,137.24,5718.0,137.23,137.94,136.92,137.24,5718.0
2020-12-10 12:00:00,137.44,137.86,137.34,137.76,6083.0,137.44,137.86,137.34,137.76,6083.0
2020-12-10 12:30:00,137.91,138.31,137.91,138.15,4475.0,137.91,138.31,137.91,138.15,4475.0
2020-12-10 13:00:00,138.03,138.12,137.22,137.39,3876.0,138.03,138.12,137.22,137.39,3876.0
2020-12-10 13:30:00,137.44,137.45,136.85,136.86,2988.0,137.44,137.45,136.85,136.86,2988.0
2020-12-10 14:00:00,136.8,137.24,136.51,136.78,4702.0,136.8,137.24,136.51,136.78,4702.0
2020-12-10 14:30:00,136.64,136.92,136.61,136.81,4089.0,136.64,136.92,136.61,136.81,4089.0
2020-12-10 15:00:00,136.97,137.3,136.79,137.11,6764.0,136.97,137.3,136.79,137.11,6764.0
2020-12-10 15:30:00,137.15,137.61,137.02,137.31,18740.0,137.15,137.61,137.02,137.31,18740.0
2020-12-11 09:30:00,137.21,137.8,131.04,137.8,7964.0,137.21,137.8,131.04,137.8,7964.0
2020-12-11 10:00:00,137.18,138.34,137.06,137.98,7066.0,137.18,138.34,137.06,137.98,7066.0
2020-12-11 10:30:00,137.94,138.2,137.29,137.35,11892.0,137.94,138.2,137.29,137.35,11892.0
2020-12-11 11:00:00,137.31,137.47,136.43,136.67,4434.0,137.31,137.47,136.43,136.67,4434.0
2020-12-11 11:30:00,136.64,137.11,136.4,136.8,7492.0,136.64,137.11,136.4,136.8,7492.0
2020-12-11 12:00:00,136.8,137.13,136.43,136.99,5215.0,136.8,137.13,136.43,136.99,5215.0
2020-12-11 12:30:00,137.02,137.44,136.88,137.32,4822.0,137.02,137.44,136.88,137.32,4822.0
2020-12-11 13:00:00,137.37,137.66,136.84,137.44,5118.0,137.37,137.66,136.84,137.44,5118.0
2020-12-11 13:30:00,137.62,138.03,137.25,137.94,6241.0,137.62,138.03,137.25,137.94,6241.0
2020-12-11 14:00:00,137.98,138.38,137.92,138.28,5167.0,137.98,138.38,137.92,138.28,5167.0
2020-12-11 14:30:00,138.42,139.07,138.18,138.88,12244.0,138.42,139.07,138.18,138.88,12244.0
2020-12-11 15:00:00,138.99,139.25,138.83,138.97,11491.0,138.99,139.25,138.83,138.97,11491.0
2020-12-11 15:30:00,138.97,139.04,138.28,138.85,29806.0,138.97,139.04,138.28,138.85,29806.0
2020-12-14 09:30:00,140.0,144.44,139.58,143.1,32630.0,140.0,144.44,139.58,143.1,32630.0
2020-12-14 10:00:00,143.02,144.45,143.02,143.44,15625.0,143.02,144.45,143.02,143.44,15625.0
2020-12-14 10:30:00,143.7,145.02,143.63,144.5,14274.0,143.7,145.02,143.63,144.5,14274.0
2020-12-14 11:00:00,144.49,145.59,144.49,145.17,8801.0,144.49,145.59,144.49,145.17,8801.0
2020-12-14 11:30:00,145.2,145.83,145.05,145.68,9800.0,145.2,145.83,145.05,145.68,9800.0
2020-12-14 12:00:00,145.53,146.17,145.3,145.61,15602.0,145.53,146.17,145.3,145.61,15602.0
2020-12-14 12:30:00,145.76,146.24,145.45,145.54,34683.0,145.76,146.24,145.45,145.54,34683.0
2020-12-14 13:00:00,145.49,145.68,145.1,145.29,24908.0,145.49,145.68,145.1,145.29,24908.0
2020-12-14 13:30:00,145.36,145.45,143.62,144.69,10933.0,145.36,145.45,143.62,144.69,10933.0
2020-12-14 14:00:00,144.47,145.16,144.4,144.88,4850.0,144.47,145.16,144.4,144.88,4850.0
2020-12-14 14:30:00,145.03,145.1,144.48,144.48,9050.0,145.03,145.1,144.48,144.48,9050.0
2020-12-14 15:00:00,144.5,144.67,143.88,144.0,18942.0,144.5,144.67,143.88,144.0,18942.0
2020-12-14 15:30:00,144.0,144.01,142.9,143.34,39780.0,144.0,144.01,142.9,143.34,39780.0
2020-12-15 09:30:00,144.37,145.67,143.33,145.18,47354.0,144.37,145.67,143.33,145.18,47354.0
2020-12-15 10:00:00,145.65,146.12,144.82,145.66,24417.0,145.65,146.12,144.82,145.66,24417.0
2020-12-15 10:30:00,145.81,145.95,145.0,145.09,32312.0,145.81,145.95,145.0,145.09,32312.0
2020-12-15 11:00:00,144.96,144.96,144.14,144.24,3600.0,144.96,144.96,144.14,144.24,3600.0
2020-12-15 11:30:00,144.1,145.28,144.07,144.9,4363.0,144.1,145.28,144.07,144.9,4363.0
2020-12-15 12:00:00,144.91,145.43,144.91,145.36,3378.0,144.91,145.43,144.91,145.36,3378.0
2020-12-15 12:30:00,145.3,146.1,145.28,146.09,8630.0,145.3,146.1,145.28,146.09,8630.0
2020-12-15 13:00:00,146.28,146.63,145.96,145.96,5679.0,146.28,146.63,145.96,145.96,5679.0
2020-12-15 13:30:00,146.28,146.95,146.19,146.95,7312.0,146.28,146.95,146.19,146.95,7312.0
2020-12-15 14:00:00,147.0,147.96,147.0,147.96,8726.0,147.0,147.96,147.0,147.96,8726.0
2020-12-15 14:30:00,147.87,148.21,147.59,147.96,12410.0,147.87,148.21,147.59,147.96,12410.0
2020-12-15 15:00:00,147.92,148.27,147.48,148.26,9885.0,147.92,148.27,147.48,148.26,9885.0
2020-12-15 15:30:00,148.15,148.47,147.83,148.41,70042.0,148.15,148.47,147.83,148.41,70042.0
2020-12-16 09:30:00,148.87,149.0,147.79,147.91,10022.0,148.87,149.0,147.79,147.91,10022.0
2020-12-16 10:00:00,148.02,148.65,148.0,148.0,103219.0,148.02,148.65,148.0,148.0,103219.0
2020-12-16 10:30:00,148.06,148.06,146.57,146.8,10371.0,148.06,148.06,146.57,146.8,10371.0
2020-12-16 11:00:00,146.8,147.03,146.65,146.99,15709.0,146.8,147.03,146.65,146.99,15709.0
2020-12-16 11:30:00,146.91,147.68,146.85,147.0,13981.0,146.91,147.68,146.85,147.0,13981.0
2020-12-16 12:00:00,146.85,146.87,145.72,145.95,8919.0,146.85,146.87,145.72,145.95,8919.0
2020-12-16 12:30:00,145.94,146.9,145.94,146.9,10114.0,145.94,146.9,145.94,146.9,10114.0
2020-12-16 13:00:00,146.77,147.03,146.6,146.74,9342.0,146.77,147.03,146.6,146.74,9342.0
2020-12-16 13:30:00,146.75,147.03,146.67,146.92,11535.0,146.75,147.03,146.67,146.92,11535.0
2020-12-16 14:00:00,146.96,147.23,146.35,146.83,19319.0,146.96,147.23,146.35,146.83,19319.0
2020-12-16 14:30:00,146.71,147.21,146.69,146.79,16856.0,146.71,147.21,146.69,146.79,16856.0
2020-12-16 15:00:00,146.78,147.04,146.53,146.63,9957.0,146.78,147.04,146.53,146.63,9957.0
2020-12-16 15:30:00,146.82,146.95,146.25,146.25,42467.0,146.82,146.95,146.25,146.25,42467.0
2020-12-17 09:30:00,146.46,147.37,146.25,146.92,12930.0,146.46,147.37,146.25,146.92,12930.0
2020-12-17 10:00:00,146.83,148.8,146.8,148.25,17793.0,146.83,148.8,146.8,148.25,17793.0
2020-12-17 10:30:00,148.27,148.36,147.36,147.55,13260.0,148.27,148.36,147.36,147.55,13260.0
2020-12-17 11:00:00,147.55,147.79,147.11,147.79,6400.0,147.55,147.79,147.11,147.79,6400.0
2020-12-17 11:30:00,147.79,148.21,147.43,147.7,15426.0,147.79,148.21,147.43,147.7,15426.0
2020-12-17 12:00:00,147.78,147.79,147.08,147.23,6880.0,147.78,147.79,147.08,147.23,6880.0
2020-12-17 12:30:00,147.22,147.82,147.04,147.82,33179.0,147.22,147.82,147.04,147.82,33179.0
2020-12-17 13:00:00,147.8,147.97,147.48,147.95,6224.0,147.8,147.97,147.48,147.95,6224.0
2020-12-17 13:30:00,147.85,148.05,147.58,148.05,7642.0,147.85,148.05,147.58,148.05,7642.0
2020-12-17 14:00:00,147.97,148.34,147.52,148.13,17584.0,147.97,148.34,147.52,148.13,17584.0
2020-12-17 14:30:00,148.02,148.25,147.94,147.95,9841.0,148.02,148.25,147.94,147.95,9841.0
2020-12-17 15:00:00,148.0,148.06,147.79,147.82,13568.0,148.0,148.06,147.79,147.82,13568.0
2020-12-17 15:30:00,147.84,148.6,147.84,148.58,37774.0,147.84,148.6,147.84,148.58,37774.0
2020-12-18 09:30:00,149.07,150.6,147.47,147.92,34258.0,149.07,150.6,147.47,147.92,34258.0
2020-12-18 10:00:00,147.99,148.69,147.44,147.59,16133.0,147.99,148.69,147.44,147.59,16133.0
2020-12-18 10:30:00,147.8,147.92,147.4,147.92,4291.0,147.8,147.92,147.4,147.92,4291.0
2020-12-18 11:00:00,147.68,148.2,147.51,148.05,3964.0,147.68,148.2,147.51,148.05,3964.0
2020-12-18 11:30:00,148.09,148.09,146.74,147.02,23247.0,148.09,148.09,146.74,147.02,23247.0
2020-12-18 12:00:00,147.06,147.84,146.65,147.69,4470.0,147.06,147.84,146.65,147.69,4470.0
2020-12-18 12:30:00,147.53,147.63,147.11,147.34,6200.0,147.53,147.63,147.11,147.34,6200.0
2020-12-18 13:00:00,147.24,147.36,146.51,147.08,4787.0,147.24,147.36,146.51,147.08,4787.0
2020-12-18 13:30:00,146.91,147.04,146.38,146.38,4100.0,146.91,147.04,146.38,146.38,4100.0
2020-12-18 14:00:00,146.37,147.5,146.37,147.5,14795.0,146.37,147.5,146.37,147.5,14795.0
2020-12-18 14:30:00,147.37,147.5,146.65,146.71,10604.0,147.37,147.5,146.65,146.71,10604.0
2020-12-18 15:00:00,146.69,146.72,145.8,146.05,6726.0,146.69,146.72,145.8,146.05,6726.0
2020-12-18 15:30:00,146.09,147.08,145.25,146.85,46707.0,146.09,147.08,145.25,146.85,46707.0
2020-12-21 09:30:00,146.55,146.88,144.19,144.63,11224.0,146.55,146.88,144.19,144.63,11224.0
2020-12-21 10:00:00,144.48,144.82,143.37,143.89,7055.0,144.48,144.82,143.37,143.89,7055.0
2020-12-21 10:30:00,143.74,145.31,143.35,144.86,10122.0,143.74,145.31,143.35,144.86,10122.0
2020-12-21 11:00:00,145.51,145.51,144.13,144.19,3900.0,145.51,145.51,144.13,144.19,3900.0
2020-12-21 11:30:00,144.3,144.57,144.07,144.51,3832.0,144.3,144.57,144.07,144.51,3832.0
2020-12-21 12:00:00,144.72,144.93,144.48,144.69,3631.0,144.72,144.93,144.48,144.69,3631.0
2020-12-21 12:30:00,144.79,144.84,144.54,144.69,3600.0,144.79,144.84,144.54,144.69,3600.0
2020-12-21 13:00:00,144.87,144.95,144.4,144.4,5715.0,144.87,144.95,144.4,144.4,5715.0
2020-12-21 13:30:00,144.5,145.19,144.21,144.89,11278.0,144.5,145.19,144.21,144.89,11278.0
2020-12-21 14:00:00,144.92,145.0,144.65,144.65,3400.0,144.92,145.0,144.65,144.65,3400.0
2020-12-21 14:30:00,144.78,145.32,144.78,144.99,6583.0,144.78,145.32,144.78,144.99,6583.0
2020-12-21 15:00:00,145.2,145.52,144.88,145.34,6189.0,145.2,145.52,144.88,145.34,6189.0
2020-12-21 15:30:00,145.35,146.2,145.22,146.13,35255.0,145.35,146.2,145.22,146.13,35255.0
2020-12-22 09:30:00,146.31,146.35,144.43,146.08,54902.0,146.31,146.35,144.43,146.08,54902.0
2020-12-22 10:00:00,146.08,146.08,145.01,145.34,24500.0,146.08,146.08,145.01,145.34,24500.0
2020-12-22 10:30:00,145.02,145.6,144.85,144.99,29173.0,145.02,145.6,144.85,144.99,29173.0
2020-12-22 11:00:00,145.59,145.98,144.76,145.11,15994.0,145.59,145.98,144.76,145.11,15994.0
2020-12-22 11:30:00,145.3,145.84,145.24,145.84,5902.0,145.3,145.84,145.24,145.84,5902.0
2020-12-22 12:00:00,145.91,146.07,145.15,145.65,18363.0,145.91,146.07,145.15,145.65,18363.0
2020-12-22 12:30:00,145.93,146.03,145.62,145.62,3638.0,145.93,146.03,145.62,145.62,3638.0
2020-12-22 13:00:00,145.64,146.68,145.54,146.66,7560.0,145.64,146.68,145.54,146.66,7560.0
2020-12-22 13:30:00,146.58,146.83,146.45,146.45,5800.0,146.58,146.83,146.45,146.45,5800.0
2020-12-22 14:00:00,146.53,146.85,146.48,146.81,5850.0,146.53,146.85,146.48,146.81,5850.0
2020-12-22 14:30:00,146.8,146.99,146.49,146.77,4911.0,146.8,146.99,146.49,146.77,4911.0
2020-12-22 15:00:00,146.88,147.2,146.64,147.05,13294.0,146.88,147.2,146.64,147.05,13294.0
2020-12-22 15:30:00,147.06,147.12,146.03,146.37,39498.0,147.06,147.12,146.03,146.37,39498.0
2020-12-23 09:30:00,146.47,147.14,145.46,147.0,18864.0,146.47,147.14,145.46,147.0,18864.0
2020-12-23 10:00:00,146.93,146.93,145.95,146.38,9552.0,146.93,146.93,145.95,146.38,9552.0
2020-12-23 10:30:00,146.54,147.81,146.54,147.81,6501.0,146.54,147.81,146.54,147.81,6501.0
2020-12-23 11:00:00,147.57,147.57,147.1,147.11,2300.0,147.57,147.57,147.1,147.11,2300.0
2020-12-23 11:30:00,147.3,147.7,147.04,147.56,5340.0,147.3,147.7,147.04,147.56,5340.0
2020-12-23 12:00:00,147.61,147.61,146.87,147.09,5100.0,147.61,147.61,146.87,147.09,5100.0
2020-12-23 12:30:00,147.01,147.55,146.71,147.26,11897.0,147.01,147.55,146.71,147.26,11897.0
2020-12-23 13:00:00,147.52,147.89,147.2,147.88,4793.0,147.52,147.89,147.2,147.88,4793.0
2020-12-23 13:30:00,147.78,148.27,147.77,148.17,4873.0,147.78,148.27,147.77,148.17,4873.0
2020-12-23 14:00:00,148.23,148.94,148.16,148.89,7189.0,148.23,148.94,148.16,148.89,7189.0
2020-12-23 14:30:00,148.94,149.55,148.85,149.44,8505.0,148.94,149.55,148.85,149.44,8505.0
2020-12-23 15:00:00,149.34,149.9,148.99,149.76,44238.0,149.34,149.9,148.99,149.76,44238.0
2020-12-23 15:30:00,149.76,150.33,149.18,149.23,63034.0,149.76,150.33,149.18,149.23,63034.0
2020-12-24 09:30:00,150.23,151.44,149.71,149.82,20963.0,150.23,151.44,149.71,149.82,20963.0
2020-12-24 10:00:00,149.85,150.59,149.83,150.25,7800.0,149.85,150.59,149.83,150.25,7800.0
2020-12-24 10:30:00,150.17,150.25,149.52,150.03,4071.0,150.17,150.25,149.52,150.03,4071.0
2020-12-24 11:00:00,149.98,150.17,149.73,149.83,2400.0,149.98,150.17,149.73,149.83,2400.0
2020-12-24 11:30:00,149.83,150.69,149.82,150.69,19285.0,149.83,150.69,149.82,150.69,19285.0
2020-12-24 12:00:00,150.72,150.93,150.54,150.74,4637.0,150.72,150.93,150.54,150.74,4637.0
2020-12-24 12:30:00,150.51,150.61,149.63,149.72,17876.0,150.51,150.61,149.63,149.72,17876.0
2020-12-28 09:30:00,148.85,150.35,147.99,149.33,19456.0,148.85,150.35,147.99,149.33,19456.0
2020-12-28 10:00:00,149.0,151.15,148.64,151.08,5693.0,149.0,151.15,148.64,151.08,5693.0
2020-12-28 10:30:00,150.87,151.44,150.71,151.07,9884.0,150.87,151.44,150.71,151.07,9884.0
2020-12-28 11:00:00,151.06,151.12,150.26,150.35,5900.0,151.06,151.12,150.26,150.35,5900.0
2020-12-28 11:30:00,150.39,150.6,150.29,150.56,7440.0,150.39,150.6,150.29,150.56,7440.0
2020-12-28 12:00:00,150.46,150.59,150.36,150.53,9981.0,150.46,150.59,150.36,150.53,9981.0
2020-12-28 12:30:00,150.5,150.61,149.84,150.24,13498.0,150.5,150.61,149.84,150.24,13498.0
2020-12-28 13:00:00,150.25,150.25,149.91,150.0,8187.0,150.25,150.25,149.91,150.0,8187.0
2020-12-28 13:30:00,149.99,150.16,149.83,150.07,11214.0,149.99,150.16,149.83,150.07,11214.0
2020-12-28 14:00:00,150.07,150.55,149.97,150.41,3940.0,150.07,150.55,149.97,150.41,3940.0
2020-12-28 14:30:00,150.42,150.53,150.02,150.04,3607.0,150.42,150.53,150.02,150.04,3607.0
2020-12-28 15:00:00,150.12,150.23,149.83,150.0,12908.0,150.12,150.23,149.83,150.0,12908.0
2020-12-28 15:30:00,150.0,150.45,149.84,150.0,30404.0,150.0,150.45,149.84,150.0,30404.0
2020-12-29 09:30:00,151.0,151.67,148.09,148.13,7165.0,151.0,151.67,148.09,148.13,7165.0
2020-12-29 10:00:00,148.43,149.31,147.32,149.31,9554.0,148.43,149.31,147.32,149.31,9554.0
2020-12-29 10:30:00,148.72,149.12,148.67,148.72,12395.0,148.72,149.12,148.67,148.72,12395.0
2020-12-29 11:00:00,148.72,148.8,147.96,148.16,18006.0,148.72,148.8,147.96,148.16,18006.0
2020-12-29 11:30:00,148.17,148.7,148.11,148.7,11410.0,148.17,148.7,148.11,148.7,11410.0
2020-12-29 12:00:00,148.74,148.75,148.22,148.41,15795.0,148.74,148.75,148.22,148.41,15795.0
2020-12-29 12:30:00,148.4,148.82,148.25,148.5,8621.0,148.4,148.82,148.25,148.5,8621.0
2020-12-29 13:00:00,148.68,149.2,148.67,149.12,1400.0,148.68,149.2,148.67,149.12,1400.0
2020-12-29 13:30:00,149.13,149.23,148.78,149.17,9840.0,149.13,149.23,148.78,149.17,9840.0
2020-12-29 14:00:00,149.12,149.42,149.02,149.12,3746.0,149.12,149.42,149.02,149.12,3746.0
2020-12-29 14:30:00,149.06,149.38,148.92,149.17,4000.0,149.06,149.38,148.92,149.17,4000.0
2020-12-29 15:00:00,149.13,149.53,148.87,149.53,6709.0,149.13,149.53,148.87,149.53,6709.0
2020-12-29 15:30:00,149.67,149.74,149.27,149.74,37617.0,149.67,149.74,149.27,149.74,37617.0
2020-12-30 09:30:00,150.28,151.41,150.21,151.41,7350.0,150.28,151.41,150.21,151.41,7350.0
2020-12-30 10:00:00,151.6,151.67,150.84,151.35,3666.0,151.6,151.67,150.84,151.35,3666.0
2020-12-30 10:30:00,151.17,151.17,150.16,150.78,4087.0,151.17,151.17,150.16,150.78,4087.0
2020-12-30 11:00:00,150.87,151.41,150.83,150.98,7201.0,150.87,151.41,150.83,150.98,7201.0
2020-12-30 11:30:00,150.94,151.1,149.74,149.75,12032.0,150.94,151.1,149.74,149.75,12032.0
2020-12-30 12:00:00,149.81,150.3,149.63,150.16,4800.0,149.81,150.3,149.63,150.16,4800.0
2020-12-30 12:30:00,150.29,150.5,149.72,149.93,6190.0,150.29,150.5,149.72,149.93,6190.0
2020-12-30 13:00:00,149.96,150.43,149.75,150.07,8385.0,149.96,150.43,149.75,150.07,8385.0
2020-12-30 13:30:00,150.23,150.53,149.93,149.93,11779.0,150.23,150.53,149.93,149.93,11779.0
2020-12-30 14:00:00,149.94,150.07,149.46,149.54,7346.0,149.94,150.07,149.46,149.54,7346.0
2020-12-30 14:30:00,149.61,149.74,149.36,149.46,6127.0,149.61,149.74,149.36,149.46,6127.0
2020-12-30 15:00:00,149.62,149.62,149.15,149.19,9499.0,149.62,149.62,149.15,149.19,9499.0
2020-12-30 15:30:00,149.21,149.35,148.58,148.77,30777.0,149.21,149.35,148.58,148.77,30777.0
2020-12-31 09:30:00,149.0,151.21,145.79,146.65,10279.0,149.0,151.21,145.79,146.65,10279.0
2020-12-31 10:00:00,146.65,148.49,146.65,148.49,6984.0,146.65,148.49,146.65,148.49,6984.0
2020-12-31 10:30:00,148.54,148.61,147.96,148.42,5399.0,148.54,148.61,147.96,148.42,5399.0
2020-12-31 11:00:00,148.6,149.72,148.6,149.72,4924.0,148.6,149.72,148.6,149.72,4924.0
2020-12-31 11:30:00,149.66,149.96,149.38,149.96,5044.0,149.66,149.96,149.38,149.96,5044.0
2020-12-31 12:00:00,149.94,150.19,149.72,150.0,7234.0,149.94,150.19,149.72,150.0,7234.0
2020-12-31 12:30:00,149.97,150.48,149.97,150.02,5174.0,149.97,150.48,149.97,150.02,5174.0
2020-12-31 13:00:00,150.34,150.35,149.78,149.97,4037.0,150.34,150.35,149.78,149.97,4037.0
2020-12-31 13:30:00,150.13,150.69,149.93,150.52,4819.0,150.13,150.69,149.93,150.52,4819.0
2020-12-31 14:00:00,150.48,151.49,150.41,151.44,12433.0,150.48,151.49,150.41,151.44,12433.0
2020-12-31 14:30:00,151.53,151.77,151.08,151.3,13102.0,151.53,151.77,151.08,151.3,13102.0
2020-12-31 15:00:00,151.28,152.1,151.27,151.83,21966.0,151.28,152.1,151.27,151.83,21966.0
2020-12-31 15:30:00,151.81,152.82,151.54,151.79,71090.0,151.81,152.82,151.54,151.79,71090.0
2021-01-04 09:30:00,151.79,153.0,151.26,151.44,26091.0,151.79,153.0,151.26,151.44,26091.0
2021-01-04 10:00:00,151.86,152.72,150.73,151.77,18665.0,151.86,152.72,150.73,151.77,18665.0
2021-01-04 10:30:00,151.77,152.39,151.08,151.55,24164.0,151.77,152.39,151.08,151.55,24164.0
2021-01-04 11:00:00,151.45,152.73,151.43,152.57,13161.0,151.45,152.73,151.43,152.57,13161.0
2021-01-04 11:30:00,152.72,152.84,152.02,152.02,9277.0,152.72,152.84,152.02,152.02,9277.0
2021-01-04 12:00:00,152.0,152.0,151.33,151.61,15615.0,152.0,152.0,151.33,151.61,15615.0
2021-01-04 12:30:00,151.56,151.91,151.38,151.72,7023.0,151.56,151.91,151.38,151.72,7023.0
2021-01-04 13:00:00,151.93,152.92,151.93,152.64,7198.0,151.93,152.92,151.93,152.64,7198.0
2021-01-04 13:30:00,152.72,153.11,152.66,153.08,4336.0,152.72,153.11,152.66,153.08,4336.0
2021-01-04 14:00:00,153.12,153.29,152.69,153.21,4282.0,153.12,153.29,152.69,153.21,4282.0
2021-01-04 14:30:00,153.12,153.78,153.05,153.78,5809.0,153.12,153.78,153.05,153.78,5809.0
2021-01-04 15:00:00,153.71,153.97,153.2,153.78,10312.0,153.71,153.97,153.2,153.78,10312.0
2021-01-04 15:30:00,153.66,154.43,153.63,153.93,39443.0,153.66,154.43,153.63,153.93,39443.0
2021-01-05 09:30:00,153.94,155.0,153.67,154.38,16947.0,153.94,155.0,153.67,154.38,16947.0
2021-01-05 10:00:00,154.38,154.74,153.97,154.34,5730.0,154.38,154.74,153.97,154.34,5730.0
2021-01-05 10:30:00,154.36,154.58,153.94,154.12,13777.0,154.36,154.58,153.94,154.12,13777.0
2021-01-05 11:00:00,154.34,154.48,154.21,154.34,11449.0,154.34,154.48,154.21,154.34,11449.0
2021-01-05 11:30:00,154.47,155.66,154.33,155.57,12027.0,154.47,155.66,154.33,155.57,12027.0
2021-01-05 12:00:00,155.65,156.17,155.49,156.17,21784.0,155.65,156.17,155.49,156.17,21784.0
2021-01-05 12:30:00,156.25,156.96,156.25,156.92,12325.0,156.25,156.96,156.25,156.92,12325.0
2021-01-05 13:00:00,156.99,157.18,156.65,156.65,10965.0,156.99,157.18,156.65,156.65,10965.0
2021-01-05 13:30:00,156.56,157.07,156.34,156.34,9398.0,156.56,157.07,156.34,156.34,9398.0
2021-01-05 14:00:00,156.35,156.98,156.35,156.98,10403.0,156.35,156.98,156.35,156.98,10403.0
2021-01-05 14:30:00,157.13,157.2,156.84,156.91,12271.0,157.13,157.2,156.84,156.91,12271.0
2021-01-05 15:00:00,156.92,157.18,156.45,156.47,17246.0,156.92,157.18,156.45,156.47,17246.0
2021-01-05 15:30:00,156.43,156.92,156.37,156.76,50133.0,156.43,156.92,156.37,156.76,50133.0
2021-01-06 09:30:00,156.15,159.32,156.15,159.32,21998.0,156.15,159.32,156.15,159.32,21998.0
2021-01-06 10:00:00,159.72,159.72,158.5,159.06,41501.0,159.72,159.72,158.5,159.06,41501.0
2021-01-06 10:30:00,159.14,159.29,158.14,158.5,24910.0,159.14,159.29,158.14,158.5,24910.0
2021-01-06 11:00:00,158.8,160.93,158.8,160.93,24001.0,158.8,160.93,158.8,160.93,24001.0
2021-01-06 11:30:00,161.23,161.57,161.04,161.28,12824.0,161.23,161.57,161.04,161.28,12824.0
2021-01-06 12:00:00,161.45,161.5,161.03,161.3,11925.0,161.45,161.5,161.03,161.3,11925.0
2021-01-06 12:30:00,161.35,161.76,161.19,161.27,9107.0,161.35,161.76,161.19,161.27,9107.0
2021-01-06 13:00:00,161.3,161.91,161.26,161.38,7108.0,161.3,161.91,161.26,161.38,7108.0
2021-01-06 13:30:00,161.46,161.54,160.56,160.56,8910.0,161.46,161.54,160.56,160.56,8910.0
2021-01-06 14:00:00,160.58,161.09,160.3,160.4,13189.0,160.58,161.09,160.3,160.4,13189.0
2021-01-06 14:30:00,160.47,162.46,160.47,161.92,31343.0,160.47,162.46,160.47,161.92,31343.0
2021-01-06 15:00:00,161.94,162.97,161.57,162.43,23482.0,161.94,162.97,161.57,162.43,23482.0
2021-01-06 15:30:00,162.48,164.04,162.21,163.74,128631.0,162.48,164.04,162.21,163.74,128631.0
2021-01-07 09:30:00,165.07,167.13,164.17,166.17,24464.0,165.07,167.13,164.17,166.17,24464.0
2021-01-07 10:00:00,166.09,168.25,166.09,168.13,32960.0,166.09,168.25,166.09,168.13,32960.0
2021-01-07 10:30:00,168.15,168.43,167.46,168.25,19995.0,168.15,168.43,167.46,168.25,19995.0
2021-01-07 11:00:00,168.34,169.73,168.34,169.71,17880.0,168.34,169.73,168.34,169.71,17880.0
2021-01-07 11:30:00,169.72,170.26,169.02,169.5,89014.0,169.72,170.26,169.02,169.5,89014.0
2021-01-07 12:00:00,169.53,169.96,169.2,169.4,45373.0,169.53,169.96,169.2,169.4,45373.0
2021-01-07 12:30:00,169.47,169.61,169.21,169.44,23179.0,169.47,169.61,169.21,169.44,23179.0
2021-01-07 13:00:00,169.4,169.49,168.5,168.5,9680.0,169.4,169.49,168.5,168.5,9680.0
2021-01-07 13:30:00,168.55,168.61,166.56,166.89,26274.0,168.55,168.61,166.56,166.89,26274.0
2021-01-07 14:00:00,166.93,167.09,166.79,166.97,19823.0,166.93,167.09,166.79,166.97,19823.0
2021-01-07 14:30:00,167.0,167.16,166.78,166.85,31265.0,167.0,167.16,166.78,166.85,31265.0
2021-01-07 15:00:00,166.9,167.0,166.19,166.96,11467.0,166.9,167.0,166.19,166.96,11467.0
2021-01-07 15:30:00,166.94,167.88,166.65,167.05,65864.0,166.94,167.88,166.65,167.05,65864.0
2021-01-08 09:30:00,167.75,168.21,166.91,167.31,9534.0,167.75,168.21,166.91,167.31,9534.0
2021-01-08 10:00:00,167.09,167.24,166.05,166.55,18225.0,167.09,167.24,166.05,166.55,18225.0
2021-01-08 10:30:00,166.45,166.84,165.42,166.1,38889.0,166.45,166.84,165.42,166.1,38889.0
2021-01-08 11:00:00,166.15,166.55,165.72,165.86,9333.0,166.15,166.55,165.72,165.86,9333.0
2021-01-08 11:30:00,165.9,165.97,165.32,165.66,8779.0,165.9,165.97,165.32,165.66,8779.0
2021-01-08 12:00:00,165.74,165.82,165.37,165.43,11338.0,165.74,165.82,165.37,165.43,11338.0
2021-01-08 12:30:00,165.43,165.81,165.29,165.52,7481.0,165.43,165.81,165.29,165.52,7481.0
2021-01-08 13:00:00,165.34,165.52,164.44,164.52,11124.0,165.34,165.52,164.44,164.52,11124.0
2021-01-08 13:30:00,164.63,165.16,164.25,164.34,12380.0,164.63,165.16,164.25,164.34,12380.0
2021-01-08 14:00:00,164.34,164.6,164.14,164.21,17824.0,164.34,164.6,164.14,164.21,17824.0
2021-01-08 14:30:00,164.27,164.59,163.76,164.36,10723.0,164.27,164.59,163.76,164.36,10723.0
2021-01-08 15:00:00,164.16,164.63,164.0,164.29,32031.0,164.16,164.63,164.0,164.29,32031.0
2021-01-08 15:30:00,164.32,165.88,164.32,165.01,50751.0,164.32,165.88,164.32,165.01,50751.0
2021-01-11 09:30:00,166.4,166.4,164.3,165.48,11812.0,166.4,166.4,164.3,165.48,11812.0
2021-01-11 10:00:00,165.66,167.24,165.36,167.18,16092.0,165.66,167.24,165.36,167.18,16092.0
2021-01-11 10:30:00,167.05,169.48,167.05,168.83,29312.0,167.05,169.48,167.05,168.83,29312.0
2021-01-11 11:00:00,169.06,170.33,168.97,170.0,50876.0,169.06,170.33,168.97,170.0,50876.0
2021-01-11 11:30:00,169.99,171.17,169.6,170.23,50675.0,169.99,171.17,169.6,170.23,50675.0
2021-01-11 12:00:00,170.22,170.45,169.49,169.65,58670.0,170.22,170.45,169.49,169.65,58670.0
2021-01-11 12:30:00,169.54,170.27,169.47,169.88,8685.0,169.54,170.27,169.47,169.88,8685.0
2021-01-11 13:00:00,169.82,170.14,169.48,169.52,23953.0,169.82,170.14,169.48,169.52,23953.0
2021-01-11 13:30:00,169.52,169.62,169.08,169.47,10300.0,169.52,169.62,169.08,169.47,10300.0
2021-01-11 14:00:00,169.34,169.66,169.19,169.21,15065.0,169.34,169.66,169.19,169.21,15065.0
2021-01-11 14:30:00,169.2,169.53,169.14,169.27,20099.0,169.2,169.53,169.14,169.27,20099.0
2021-01-11 15:00:00,169.27,169.46,168.73,168.77,23622.0,169.27,169.46,168.73,168.77,23622.0
2021-01-11 15:30:00,168.78,168.79,167.51,168.01,38234.0,168.78,168.79,167.51,168.01,38234.0
2021-01-12 09:30:00,168.62,169.6,166.98,169.41,4850.0,168.62,169.6,166.98,169.41,4850.0
2021-01-12 10:00:00,169.45,169.45,168.21,168.21,36459.0,169.45,169.45,168.21,168.21,36459.0
2021-01-12 10:30:00,168.27,168.27,167.16,167.17,6636.0,168.27,168.27,167.16,167.17,6636.0
2021-01-12 11:00:00,167.29,167.51,166.84,167.29,9350.0,167.29,167.51,166.84,167.29,9350.0
2021-01-12 11:30:00,167.36,167.42,166.21,166.34,7755.0,167.36,167.42,166.21,166.34,7755.0
2021-01-12 12:00:00,166.23,166.55,165.23,165.92,7421.0,166.23,166.55,165.23,165.92,7421.0
2021-01-12 12:30:00,165.68,165.71,164.77,164.77,6534.0,165.68,165.71,164.77,164.77,6534.0
2021-01-12 13:00:00,164.85,164.85,164.31,164.51,5898.0,164.85,164.85,164.31,164.51,5898.0
2021-01-12 13:30:00,164.52,164.77,164.06,164.08,6971.0,164.52,164.77,164.06,164.08,6971.0
2021-01-12 14:00:00,164.11,164.11,162.58,163.03,12009.0,164.11,164.11,162.58,163.03,12009.0
2021-01-12 14:30:00,163.34,164.04,163.06,163.69,12241.0,163.34,164.04,163.06,163.69,12241.0
2021-01-12 15:00:00,163.51,164.06,163.48,163.71,6400.0,163.51,164.06,163.48,163.71,6400.0
2021-01-12 15:30:00,163.66,164.37,163.54,164.35,28883.0,163.66,164.37,163.54,164.35,28883.0
2021-01-13 09:30:00,163.96,164.38,161.25,162.25,11742.0,163.96,164.38,161.25,162.25,11742.0
2021-01-13 10:00:00,162.18,162.26,160.5,161.87,24519.0,162.18,162.26,160.5,161.87,24519.0
2021-01-13 10:30:00,162.07,162.58,161.73,162.12,8906.0,162.07,162.58,161.73,162.12,8906.0
2021-01-13 11:00:00,161.94,161.94,160.57,161.23,66411.0,161.94,161.94,160.57,161.23,66411.0
2021-01-13 11:30:00,161.38,162.45,161.38,162.41,9531.0,161.38,162.45,161.38,162.41,9531.0
2021-01-13 12:00:00,162.25,162.39,161.76,161.97,6358.0,162.25,162.39,161.76,161.97,6358.0
2021-01-13 12:30:00,161.76,162.38,161.67,162.18,5309.0,161.76,162.38,161.67,162.18,5309.0
2021-01-13 13:00:00,162.17,162.67,161.95,162.67,2500.0,162.17,162.67,161.95,162.67,2500.0
2021-01-13 13:30:00,162.67,162.69,161.94,161.96,4131.0,162.67,162.69,161.94,161.96,4131.0
2021-01-13 14:00:00,162.09,162.59,161.82,162.34,11628.0,162.09,162.59,161.82,162.34,11628.0
2021-01-13 14:30:00,162.57,162.57,162.09,162.2,9931.0,162.57,162.57,162.09,162.2,9931.0
2021-01-13 15:00:00,162.22,162.79,162.2,162.48,8916.0,162.22,162.79,162.2,162.48,8916.0
2021-01-13 15:30:00,162.39,162.9,161.94,162.28,25168.0,162.39,162.9,161.94,162.28,25168.0
2021-01-14 09:30:00,163.31,165.46,162.37,164.83,15802.0,163.31,165.46,162.37,164.83,15802.0
2021-01-14 10:00:00,164.36,165.61,164.36,164.87,9376.0,164.36,165.61,164.36,164.87,9376.0
2021-01-14 10:30:00,164.87,165.48,164.86,165.42,6757.0,164.87,165.48,164.86,165.42,6757.0
2021-01-14 11:00:00,165.53,165.88,165.41,165.65,3950.0,165.53,165.88,165.41,165.65,3950.0
2021-01-14 11:30:00,165.64,166.51,165.49,166.44,6600.0,165.64,166.51,165.49,166.44,6600.0
2021-01-14 12:00:00,166.36,166.78,166.21,166.22,22399.0,166.36,166.78,166.21,166.22,22399.0
2021-01-14 12:30:00,166.3,166.79,166.22,166.69,14287.0,166.3,166.79,166.22,166.69,14287.0
2021-01-14 13:00:00,166.79,166.94,166.53,166.72,10335.0,166.79,166.94,166.53,166.72,10335.0
2021-01-14 13:30:00,166.58,167.21,166.54,167.21,4369.0,166.58,167.21,166.54,167.21,4369.0
2021-01-14 14:00:00,167.09,167.9,167.09,167.8,7930.0,167.09,167.9,167.09,167.8,7930.0
2021-01-14 14:30:00,167.94,168.31,167.74,167.92,12597.0,167.94,168.31,167.74,167.92,12597.0
2021-01-14 15:00:00,168.04,168.14,167.06,167.42,29090.0,168.04,168.14,167.06,167.42,29090.0
2021-01-14 15:30:00,167.47,167.8,166.85,167.52,81068.0,167.47,167.8,166.85,167.52,81068.0
2021-01-15 09:30:00,165.7,168.24,165.7,167.83,12499.0,165.7,168.24,165.7,167.83,12499.0
2021-01-15 10:00:00,168.0,168.03,166.07,166.97,16769.0,168.0,168.03,166.07,166.97,16769.0
2021-01-15 10:30:00,167.31,170.04,167.31,169.45,26875.0,167.31,170.04,167.31,169.45,26875.0
2021-01-15 11:00:00,169.53,170.27,169.35,170.13,23668.0,169.53,170.27,169.35,170.13,23668.0
2021-01-15 11:30:00,170.13,170.23,169.76,170.03,32855.0,170.13,170.23,169.76,170.03,32855.0
2021-01-15 12:00:00,169.97,170.2,169.71,170.0,14310.0,169.97,170.2,169.71,170.0,14310.0
2021-01-15 12:30:00,170.0,170.13,169.69,170.13,16749.0,170.0,170.13,169.69,170.13,16749.0
2021-01-15 13:00:00,170.04,170.99,169.91,170.81,38879.0,170.04,170.99,169.91,170.81,38879.0
2021-01-15 13:30:00,170.8,170.85,170.39,170.64,9744.0,170.8,170.85,170.39,170.64,9744.0
2021-01-15 14:00:00,170.64,171.41,170.63,171.29,8014.0,170.64,171.41,170.63,171.29,8014.0
2021-01-15 14:30:00,171.38,172.1,171.31,171.75,17995.0,171.38,172.1,171.31,171.75,17995.0
2021-01-15 15:00:00,171.76,172.5,171.75,172.08,30701.0,171.76,172.5,171.75,172.08,30701.0
2021-01-15 15:30:00,172.18,173.72,172.11,172.71,113292.0,172.18,173.72,172.11,172.71,113292.0
2021-01-19 09:30:00,174.23,176.31,174.0,175.63,23876.0,174.23,176.31,174.0,175.63,23876.0
2021-01-19 10:00:00,175.9,175.98,174.64,174.88,15580.0,175.9,175.98,174.64,174.88,15580.0
2021-01-19 10:30:00,174.8,175.0,173.99,174.71,13336.0,174.8,175.0,173.99,174.71,13336.0
2021-01-19 11:00:00,174.61,175.14,174.37,174.61,14390.0,174.61,175.14,174.37,174.61,14390.0
2021-01-19 11:30:00,174.42,174.55,173.5,173.5,19646.0,174.42,174.55,173.5,173.5,19646.0
2021-01-19 12:00:00,173.58,173.77,172.31,172.37,5879.0,173.58,173.77,172.31,172.37,5879.0
2021-01-19 12:30:00,172.45,172.46,171.88,171.96,5170.0,172.45,172.46,171.88,171.96,5170.0
2021-01-19 13:00:00,171.98,171.98,171.37,171.38,3596.0,171.98,171.98,171.37,171.38,3596.0
2021-01-19 13:30:00,171.34,171.61,170.68,171.61,7803.0,171.34,171.61,170.68,171.61,7803.0
2021-01-19 14:00:00,171.55,172.16,171.26,171.54,6544.0,171.55,172.16,171.26,171.54,6544.0
2021-01-19 14:30:00,171.52,171.52,170.81,170.81,4767.0,171.52,171.52,170.81,170.81,4767.0
2021-01-19 15:00:00,170.7,171.29,170.52,171.07,7488.0,170.7,171.29,170.52,171.07,7488.0
2021-01-19 15:30:00,171.08,171.68,170.97,171.67,27945.0,171.08,171.68,170.97,171.67,27945.0
2021-01-20 09:30:00,174.51,175.46,173.81,174.72,33769.0,174.51,175.46,173.81,174.72,33769.0
2021-01-20 10:00:00,174.8,176.23,174.56,175.24,27792.0,174.8,176.23,174.56,175.24,27792.0
2021-01-20 10:30:00,175.14,175.44,174.89,175.35,6263.0,175.14,175.44,174.89,175.35,6263.0
2021-01-20 11:00:00,175.19,175.19,174.13,174.15,11964.0,175.19,175.19,174.13,174.15,11964.0
2021-01-20 11:30:00,174.12,174.12,173.01,173.28,10684.0,174.12,174.12,173.01,173.28,10684.0
2021-01-20 12:00:00,173.28,173.66,173.26,173.26,7924.0,173.28,173.66,173.26,173.26,7924.0
2021-01-20 12:30:00,173.21,173.22,172.08,172.13,6550.0,173.21,173.22,172.08,172.13,6550.0
2021-01-20 13:00:00,171.9,171.98,170.27,170.38,9871.0,171.9,171.98,170.27,170.38,9871.0
2021-01-20 13:30:00,170.39,170.6,170.34,170.46,7842.0,170.39,170.6,170.34,170.46,7842.0
2021-01-20 14:00:00,170.44,170.66,170.25,170.57,6100.0,170.44,170.66,170.25,170.57,6100.0
2021-01-20 14:30:00,170.57,170.86,170.38,170.38,7367.0,170.57,170.86,170.38,170.38,7367.0
2021-01-20 15:00:00,170.4,170.86,170.38,170.61,5787.0,170.4,170.86,170.38,170.61,5787.0
2021-01-20 15:30:00,170.63,171.31,170.43,171.15,23834.0,170.63,171.31,170.43,171.15,23834.0
2021-01-21 09:30:00,170.99,171.19,168.72,170.0,27954.0,170.99,171.19,168.72,170.0,27954.0
2021-01-21 10:00:00,170.0,170.4,168.29,168.44,10557.0,170.0,170.4,168.29,168.44,10557.0
2021-01-21 10:30:00,168.33,168.34,167.6,168.06,8285.0,168.33,168.34,167.6,168.06,8285.0
2021-01-21 11:00:00,168.03,168.24,167.2,167.94,7537.0,168.03,168.24,167.2,167.94,7537.0
2021-01-21 11:30:00,167.77,168.33,167.68,168.08,11430.0,167.77,168.33,167.68,168.08,11430.0
2021-01-21 12:00:00,167.97,168.36,167.95,167.95,6287.0,167.97,168.36,167.95,167.95,6287.0
2021-01-21 12:30:00,167.97,168.17,167.68,167.69,7800.0,167.97,168.17,167.68,167.69,7800.0
2021-01-21 13:00:00,167.71,168.2,167.71,168.19,5295.0,167.71,168.2,167.71,168.19,5295.0
2021-01-21 13:30:00,168.19,168.26,168.01,168.26,4532.0,168.19,168.26,168.01,168.26,4532.0
2021-01-21 14:00:00,168.28,168.43,167.89,167.96,4527.0,168.28,168.43,167.89,167.96,4527.0
2021-01-21 14:30:00,168.12,168.13,167.2,167.41,10145.0,168.12,168.13,167.2,167.41,10145.0
2021-01-21 15:00:00,167.4,167.4,166.99,167.33,11281.0,167.4,167.4,166.99,167.33,11281.0
2021-01-21 15:30:00,167.28,167.43,166.95,166.95,23372.0,167.28,167.43,166.95,166.95,23372.0
2021-01-22 09:30:00,166.73,167.56,164.47,166.56,9632.0,166.73,167.56,164.47,166.56,9632.0
2021-01-22 10:00:00,166.52,166.64,165.27,165.62,4338.0,166.52,166.64,165.27,165.62,4338.0
2021-01-22 10:30:00,165.71,166.4,165.43,165.85,14983.0,165.71,166.4,165.43,165.85,14983.0
2021-01-22 11:00:00,165.78,166.44,165.7,165.84,6362.0,165.78,166.44,165.7,165.84,6362.0
2021-01-22 11:30:00,165.8,166.26,165.49,166.26,3000.0,165.8,166.26,165.49,166.26,3000.0
2021-01-22 12:00:00,166.14,167.06,166.14,167.06,6500.0,166.14,167.06,166.14,167.06,6500.0
2021-01-22 12:30:00,167.08,168.89,167.08,168.06,18474.0,167.08,168.89,167.08,168.06,18474.0
2021-01-22 13:00:00,168.33,168.51,168.04,168.2,2900.0,168.33,168.51,168.04,168.2,2900.0
2021-01-22 13:30:00,168.11,168.26,167.65,167.65,5582.0,168.11,168.26,167.65,167.65,5582.0
2021-01-22 14:00:00,167.62,167.8,167.48,167.52,2799.0,167.62,167.8,167.48,167.52,2799.0
2021-01-22 14:30:00,167.38,167.46,167.0,167.32,5500.0,167.38,167.46,167.0,167.32,5500.0
2021-01-22 15:00:00,167.31,167.79,167.22,167.31,6934.0,167.31,167.79,167.22,167.31,6934.0
2021-01-22 15:30:00,167.31,168.1,166.86,167.72,32818.0,167.31,168.1,166.86,167.72,32818.0
2021-01-25 09:30:00,168.53,168.53,166.08,166.44,4120.0,168.53,168.53,166.08,166.44,4120.0
2021-01-25 10:00:00,166.19,167.52,166.19,167.33,2725.0,166.19,167.52,166.19,167.33,2725.0
2021-01-25 10:30:00,167.59,167.61,166.34,166.46,9266.0,167.59,167.61,166.34,166.46,9266.0
2021-01-25 11:00:00,166.67,166.7,165.0,165.74,13420.0,166.67,166.7,165.0,165.74,13420.0
2021-01-25 11:30:00,166.02,167.03,166.02,166.58,3531.0,166.02,167.03,166.02,166.58,3531.0
2021-01-25 12:00:00,166.28,166.53,165.93,166.31,4202.0,166.28,166.53,165.93,166.31,4202.0
2021-01-25 12:30:00,166.06,166.63,166.05,166.42,3200.0,166.06,166.63,166.05,166.42,3200.0
2021-01-25 13:00:00,166.62,166.94,166.38,166.63,4328.0,166.62,166.94,166.38,166.63,4328.0
2021-01-25 13:30:00,166.71,166.94,166.41,166.41,2724.0,166.71,166.94,166.41,166.41,2724.0
2021-01-25 14:00:00,166.39,167.16,166.36,166.94,5700.0,166.39,167.16,166.36,166.94,5700.0
2021-01-25 14:30:00,167.11,167.42,166.99,167.34,4091.0,167.11,167.42,166.99,167.34,4091.0
2021-01-25 15:00:00,167.53,168.28,167.46,168.28,5242.0,167.53,168.28,167.46,168.28,5242.0
2021-01-25 15:30:00,168.31,169.45,168.06,169.27,19983.0,168.31,169.45,168.06,169.27,19983.0
2021-01-26 09:30:00,170.09,170.09,167.92,168.37,4705.0,170.09,170.09,167.92,168.37,4705.0
2021-01-26 10:00:00,168.43,168.82,166.25,166.35,6725.0,168.43,168.82,166.25,166.35,6725.0
2021-01-26 10:30:00,166.58,167.05,166.47,166.63,6102.0,166.58,167.05,166.47,166.63,6102.0
2021-01-26 11:00:00,166.63,167.0,166.37,166.98,4000.0,166.63,167.0,166.37,166.98,4000.0
2021-01-26 11:30:00,166.85,166.85,166.13,166.56,4431.0,166.85,166.85,166.13,166.56,4431.0
2021-01-26 12:00:00,166.65,166.85,165.42,165.5,19296.0,166.65,166.85,165.42,165.5,19296.0
2021-01-26 12:30:00,165.47,165.62,163.4,164.37,18576.0,165.47,165.62,163.4,164.37,18576.0
2021-01-26 13:00:00,164.23,165.58,164.21,165.08,9412.0,164.23,165.58,164.21,165.08,9412.0
2021-01-26 13:30:00,164.95,165.64,164.68,165.4,5407.0,164.95,165.64,164.68,165.4,5407.0
2021-01-26 14:00:00,165.59,166.77,165.57,166.06,4854.0,165.59,166.77,165.57,166.06,4854.0
2021-01-26 14:30:00,165.92,166.3,165.92,166.19,2600.0,165.92,166.3,165.92,166.19,2600.0
2021-01-26 15:00:00,166.29,166.35,165.23,165.41,7389.0,166.29,166.35,165.23,165.41,7389.0
2021-01-26 15:30:00,165.37,165.37,164.6,164.89,38359.0,165.37,165.37,164.6,164.89,38359.0
2021-01-27 09:30:00,163.81,163.81,158.74,161.0,15348.0,163.81,163.81,158.74,161.0,15348.0
2021-01-27 10:00:00,160.92,161.24,160.18,161.04,15097.0,160.92,161.24,160.18,161.04,15097.0
2021-01-27 10:30:00,161.01,161.1,158.21,158.39,28034.0,161.01,161.1,158.21,158.39,28034.0
2021-01-27 11:00:00,158.7,158.86,157.61,158.34,13599.0,158.7,158.86,157.61,158.34,13599.0
2021-01-27 11:30:00,158.32,158.32,156.49,156.84,14914.0,158.32,158.32,156.49,156.84,14914.0
2021-01-27 12:00:00,156.72,157.1,156.23,156.65,13526.0,156.72,157.1,156.23,156.65,13526.0
2021-01-27 12:30:00,156.68,157.92,156.09,157.71,19330.0,156.68,157.92,156.09,157.71,19330.0
2021-01-27 13:00:00,157.68,158.98,157.35,157.68,18554.0,157.68,158.98,157.35,157.68,18554.0
2021-01-27 13:30:00,157.84,158.95,157.75,158.18,16164.0,157.84,158.95,157.75,158.18,16164.0
2021-01-27 14:00:00,158.22,158.73,156.01,156.26,38827.0,158.22,158.73,156.01,156.26,38827.0
2021-01-27 14:30:00,156.21,157.43,155.24,155.43,31912.0,156.21,157.43,155.24,155.43,31912.0
2021-01-27 15:00:00,155.42,156.1,155.29,155.7,20142.0,155.42,156.1,155.29,155.7,20142.0
2021-01-27 15:30:00,155.65,156.37,153.92,155.72,105270.0,155.65,156.37,153.92,155.72,105270.0
2021-01-28 09:30:00,156.61,162.19,156.61,160.8,18311.0,156.61,162.19,156.61,160.8,18311.0
2021-01-28 10:00:00,160.44,161.18,160.14,160.71,8489.0,160.44,161.18,160.14,160.71,8489.0
2021-01-28 10:30:00,160.68,161.37,160.0,161.15,16537.0,160.68,161.37,160.0,161.15,16537.0
2021-01-28 11:00:00,161.01,163.12,161.01,161.07,18637.0,161.01,163.12,161.01,161.07,18637.0
2021-01-28 11:30:00,161.56,162.87,161.56,162.51,3000.0,161.56,162.87,161.56,162.51,3000.0
2021-01-28 12:00:00,162.34,162.35,161.38,161.64,11820.0,162.34,162.35,161.38,161.64,11820.0
2021-01-28 12:30:00,161.49,162.24,161.41,161.42,5928.0,161.49,162.24,161.41,161.42,5928.0
2021-01-28 13:00:00,161.44,163.25,161.39,162.91,9380.0,161.44,163.25,161.39,162.91,9380.0
2021-01-28 13:30:00,162.86,163.02,162.71,163.02,6640.0,162.86,163.02,162.71,163.02,6640.0
2021-01-28 14:00:00,162.97,164.07,162.27,163.9,11900.0,162.97,164.07,162.27,163.9,11900.0
2021-01-28 14:30:00,163.53,163.98,163.04,163.81,8279.0,163.53,163.98,163.04,163.81,8279.0
2021-01-28 15:00:00,163.61,164.16,163.31,164.12,20282.0,163.61,164.16,163.31,164.12,20282.0
2021-01-28 15:30:00,164.0,165.15,163.57,164.59,60668.0,164.0,165.15,163.57,164.59,60668.0
2021-01-29 09:30:00,165.25,167.26,162.82,166.01,8807.0,165.25,167.26,162.82,166.01,8807.0
2021-01-29 10:00:00,166.51,166.7,163.21,163.42,5618.0,166.51,166.7,163.21,163.42,5618.0
2021-01-29 10:30:00,163.42,164.14,163.11,164.12,8160.0,163.42,164.14,163.11,164.12,8160.0
2021-01-29 11:00:00,163.99,165.32,163.72,165.31,11400.0,163.99,165.32,163.72,165.31,11400.0
2021-01-29 11:30:00,165.02,165.61,164.36,165.26,4400.0,165.02,165.61,164.36,165.26,4400.0
2021-01-29 12:00:00,165.22,165.4,164.25,164.68,5118.0,165.22,165.4,164.25,164.68,5118.0
2021-01-29 12:30:00,164.69,164.78,162.81,162.91,5900.0,164.69,164.78,162.81,162.91,5900.0
2021-01-29 13:00:00,162.8,163.65,162.26,163.48,6089.0,162.8,163.65,162.26,163.48,6089.0
2021-01-29 13:30:00,163.85,164.16,162.76,162.89,4400.0,163.85,164.16,162.76,162.89,4400.0
2021-01-29 14:00:00,163.09,164.41,163.09,163.48,4000.0,163.09,164.41,163.09,163.48,4000.0
2021-01-29 14:30:00,163.38,164.24,163.35,163.77,3900.0,163.38,164.24,163.35,163.77,3900.0
2021-01-29 15:00:00,163.92,164.65,163.69,164.31,5662.0,163.92,164.65,163.69,164.31,5662.0
2021-01-29 15:30:00,164.46,164.71,163.5,163.87,27038.0,164.46,164.71,163.5,163.87,27038.0
2021-02-01 09:30:00,170.08,170.58,164.36,165.96,18992.0,170.08,170.58,164.36,165.96,18992.0
2021-02-01 10:00:00,165.56,166.63,165.17,165.93,7706.0,165.56,166.63,165.17,165.93,7706.0
2021-02-01 10:30:00,165.94,166.38,165.04,165.39,3593.0,165.94,166.38,165.04,165.39,3593.0
2021-02-01 11:00:00,165.4,166.36,165.4,165.88,6700.0,165.4,166.36,165.4,165.88,6700.0
2021-02-01 11:30:00,165.73,166.7,165.6,166.18,6021.0,165.73,166.7,165.6,166.18,6021.0
2021-02-01 12:00:00,166.36,167.66,166.35,166.88,9101.0,166.36,167.66,166.35,166.88,9101.0
2021-02-01 12:30:00,166.91,168.07,166.91,168.01,3175.0,166.91,168.07,166.91,168.01,3175.0
2021-02-01 13:00:00,168.02,168.15,167.61,167.72,4300.0,168.02,168.15,167.61,167.72,4300.0
2021-02-01 13:30:00,167.73,168.39,167.64,168.34,7414.0,167.73,168.39,167.64,168.34,7414.0
2021-02-01 14:00:00,168.24,168.67,168.24,168.49,3415.0,168.24,168.67,168.24,168.49,3415.0
2021-02-01 14:30:00,168.45,168.46,167.6,167.6,6121.0,168.45,168.46,167.6,167.6,6121.0
2021-02-01 15:00:00,167.83,168.24,167.61,167.63,4729.0,167.83,168.24,167.61,167.63,4729.0
2021-02-01 15:30:00,167.76,168.39,167.53,168.34,17906.0,167.76,168.39,167.53,168.34,17906.0
2021-02-02 09:30:00,169.07,171.69,168.81,171.17,14714.0,169.07,171.69,168.81,171.17,14714.0
2021-02-02 10:00:00,171.05,171.19,169.44,170.98,13260.0,171.05,171.19,169.44,170.98,13260.0
2021-02-02 10:30:00,170.53,171.03,170.0,170.6,11168.0,170.53,171.03,170.0,170.6,11168.0
2021-02-02 11:00:00,170.43,171.93,170.18,171.16,13419.0,170.43,171.93,170.18,171.16,13419.0
2021-02-02 11:30:00,171.08,171.27,170.75,171.21,4036.0,171.08,171.27,170.75,171.21,4036.0
2021-02-02 12:00:00,171.21,171.7,170.54,170.75,12293.0,171.21,171.7,170.54,170.75,12293.0
2021-02-02 12:30:00,170.88,170.88,169.98,170.03,2595.0,170.88,170.88,169.98,170.03,2595.0
2021-02-02 13:00:00,170.28,170.37,169.93,170.37,2630.0,170.28,170.37,169.93,170.37,2630.0
2021-02-02 13:30:00,170.75,171.29,170.59,170.64,5705.0,170.75,171.29,170.59,170.64,5705.0
2021-02-02 14:00:00,170.66,170.66,169.96,170.26,4108.0,170.66,170.66,169.96,170.26,4108.0
2021-02-02 14:30:00,170.1,170.39,169.75,169.75,4000.0,170.1,170.39,169.75,169.75,4000.0
2021-02-02 15:00:00,169.69,170.58,169.47,170.53,5369.0,169.69,170.58,169.47,170.53,5369.0
2021-02-02 15:30:00,170.58,170.58,169.49,169.97,31339.0,170.58,170.58,169.49,169.97,31339.0
2021-02-03 09:30:00,170.48,172.36,170.48,170.96,8155.0,170.48,172.36,170.48,170.96,8155.0
2021-02-03 10:00:00,171.29,171.62,170.72,171.16,12256.0,171.29,171.62,170.72,171.16,12256.0
2021-02-03 10:30:00,170.94,171.39,170.81,171.39,4440.0,170.94,171.39,170.81,171.39,4440.0
2021-02-03 11:00:00,171.2,171.44,170.79,170.87,3300.0,171.2,171.44,170.79,170.87,3300.0
2021-02-03 11:30:00,170.97,171.32,169.7,170.89,6640.0,170.97,171.32,169.7,170.89,6640.0
2021-02-03 12:00:00,170.68,170.68,170.06,170.22,3700.0,170.68,170.68,170.06,170.22,3700.0
2021-02-03 12:30:00,170.25,170.6,170.2,170.37,4100.0,170.25,170.6,170.2,170.37,4100.0
2021-02-03 13:00:00,170.27,170.36,170.1,170.26,2000.0,170.27,170.36,170.1,170.26,2000.0
2021-02-03 13:30:00,170.01,170.5,169.93,170.39,3700.0,170.01,170.5,169.93,170.39,3700.0
2021-02-03 14:00:00,170.24,170.4,169.9,170.38,3500.0,170.24,170.4,169.9,170.38,3500.0
2021-02-03 14:30:00,170.43,170.5,170.15,170.15,3199.0,170.43,170.5,170.15,170.15,3199.0
2021-02-03 15:00:00,170.22,170.46,169.91,170.09,2416.0,170.22,170.46,169.91,170.09,2416.0
2021-02-03 15:30:00,169.91,170.19,169.52,169.52,11788.0,169.91,170.19,169.52,169.52,11788.0
2021-02-04 09:30:00,170.46,170.46,169.1,169.39,3741.0,170.46,170.46,169.1,169.39,3741.0
2021-02-04 10:00:00,169.22,169.73,167.82,168.57,3101.0,169.22,169.73,167.82,168.57,3101.0
2021-02-04 10:30:00,168.8,169.09,168.46,169.0,4840.0,168.8,169.09,168.46,169.0,4840.0
2021-02-04 11:00:00,169.13,169.78,169.13,169.6,3500.0,169.13,169.78,169.13,169.6,3500.0
2021-02-04 11:30:00,169.68,170.39,169.53,170.32,3900.0,169.68,170.39,169.53,170.32,3900.0
2021-02-04 12:00:00,170.61,171.1,170.45,170.82,2454.0,170.61,171.1,170.45,170.82,2454.0
2021-02-04 12:30:00,170.78,170.78,170.3,170.46,3400.0,170.78,170.78,170.3,170.46,3400.0
2021-02-04 13:00:00,170.39,170.39,169.85,170.16,2700.0,170.39,170.39,169.85,170.16,2700.0
2021-02-04 13:30:00,170.15,170.39,168.9,169.2,7720.0,170.15,170.39,168.9,169.2,7720.0
2021-02-04 14:00:00,169.31,169.31,168.89,168.89,4350.0,169.31,169.31,168.89,168.89,4350.0
2021-02-04 14:30:00,168.89,168.94,168.12,168.12,4042.0,168.89,168.94,168.12,168.12,4042.0
2021-02-04 15:00:00,167.98,168.09,167.12,167.12,4563.0,167.98,168.09,167.12,167.12,4563.0
2021-02-04 15:30:00,167.11,167.98,167.09,167.92,24178.0,167.11,167.98,167.09,167.92,24178.0
2021-02-05 09:30:00,169.88,170.0,167.89,169.35,4906.0,169.88,170.0,167.89,169.35,4906.0
2021-02-05 10:00:00,168.71,168.72,165.44,165.45,5669.0,168.71,168.72,165.44,165.45,5669.0
2021-02-05 10:30:00,165.44,168.67,165.44,168.5,6009.0,165.44,168.67,165.44,168.5,6009.0
2021-02-05 11:00:00,168.15,168.48,167.69,167.86,2769.0,168.15,168.48,167.69,167.86,2769.0
2021-02-05 11:30:00,167.75,168.67,166.44,166.49,7377.0,167.75,168.67,166.44,166.49,7377.0
2021-02-05 12:00:00,167.02,168.61,166.49,168.38,4626.0,167.02,168.61,166.49,168.38,4626.0
2021-02-05 12:30:00,168.61,168.82,168.1,168.77,4419.0,168.61,168.82,168.1,168.77,4419.0
2021-02-05 13:00:00,168.68,168.86,167.93,167.93,5343.0,168.68,168.86,167.93,167.93,5343.0
2021-02-05 13:30:00,167.87,168.86,167.87,168.63,4924.0,167.87,168.86,167.87,168.63,4924.0
2021-02-05 14:00:00,168.62,169.48,168.62,169.11,3524.0,168.62,169.48,168.62,169.11,3524.0
2021-02-05 14:30:00,169.19,170.2,169.1,169.96,3823.0,169.19,170.2,169.1,169.96,3823.0
2021-02-05 15:00:00,169.97,170.51,169.89,170.03,3300.0,169.97,170.51,169.89,170.03,3300.0
2021-02-05 15:30:00,170.03,170.16,169.4,169.4,25621.0,170.03,170.16,169.4,169.4,25621.0
2021-02-08 09:30:00,170.07,170.15,168.71,170.03,8180.0,170.07,170.15,168.71,170.03,8180.0
2021-02-08 10:00:00,169.96,170.5,168.4,168.4,6511.0,169.96,170.5,168.4,168.4,6511.0
2021-02-08 10:30:00,168.67,169.79,168.26,169.79,6793.0,168.67,169.79,168.26,169.79,6793.0
2021-02-08 11:00:00,169.76,170.04,168.96,169.62,7289.0,169.76,170.04,168.96,169.62,7289.0
2021-02-08 11:30:00,169.36,169.78,169.27,169.47,3000.0,169.36,169.78,169.27,169.47,3000.0
2021-02-08 12:00:00,169.7,170.46,169.66,170.46,3400.0,169.7,170.46,169.66,170.46,3400.0
2021-02-08 12:30:00,170.47,170.47,170.02,170.22,1707.0,170.47,170.47,170.02,170.22,1707.0
2021-02-08 13:00:00,170.3,170.3,169.24,169.38,5653.0,170.3,170.3,169.24,169.38,5653.0
2021-02-08 13:30:00,169.36,169.75,169.29,169.45,4018.0,169.36,169.75,169.29,169.45,4018.0
2021-02-08 14:00:00,169.57,169.9,169.52,169.71,1960.0,169.57,169.9,169.52,169.71,1960.0
2021-02-08 14:30:00,169.8,169.88,168.88,169.04,4600.0,169.8,169.88,168.88,169.04,4600.0
2021-02-08 15:00:00,168.88,169.48,168.88,169.41,2596.0,168.88,169.48,168.88,169.41,2596.0
2021-02-08 15:30:00,169.45,169.68,169.11,169.3,20221.0,169.45,169.68,169.11,169.3,20221.0
2021-02-09 09:30:00,169.88,170.52,167.54,168.85,10139.0,169.88,170.52,167.54,168.85,10139.0
2021-02-09 10:00:00,169.07,170.1,168.96,169.68,9428.0,169.07,170.1,168.96,169.68,9428.0
2021-02-09 10:30:00,169.78,169.79,167.52,169.21,9376.0,169.78,169.79,167.52,169.21,9376.0
2021-02-09 11:00:00,168.92,169.49,168.43,169.3,7114.0,168.92,169.49,168.43,169.3,7114.0
2021-02-09 11:30:00,169.25,169.36,168.74,169.31,4588.0,169.25,169.36,168.74,169.31,4588.0
2021-02-09 12:00:00,169.19,169.64,169.11,169.13,3600.0,169.19,169.64,169.11,169.13,3600.0
2021-02-09 12:30:00,169.05,169.28,168.98,169.06,3897.0,169.05,169.28,168.98,169.06,3897.0
2021-02-09 13:00:00,168.89,169.03,168.23,168.97,6506.0,168.89,169.03,168.23,168.97,6506.0
2021-02-09 13:30:00,168.52,168.9,168.36,168.8,5361.0,168.52,168.9,168.36,168.8,5361.0
2021-02-09 14:00:00,168.86,169.02,167.63,168.01,4467.0,168.86,169.02,167.63,168.01,4467.0
2021-02-09 14:30:00,167.87,168.06,167.59,167.86,3938.0,167.87,168.06,167.59,167.86,3938.0
2021-02-09 15:00:00,167.9,168.01,166.19,166.39,6000.0,167.9,168.01,166.19,166.39,6000.0
2021-02-09 15:30:00,166.34,167.3,166.04,166.27,30407.0,166.34,167.3,166.04,166.27,30407.0
2021-02-10 09:30:00,167.0,171.77,167.0,171.32,23877.0,167.0,171.77,167.0,171.32,23877.0
2021-02-10 10:00:00,171.45,171.48,168.69,168.69,7885.0,171.45,171.48,168.69,168.69,7885.0
2021-02-10 10:30:00,168.06,168.12,166.56,167.85,7840.0,168.06,168.12,166.56,167.85,7840.0
2021-02-10 11:00:00,168.4,169.15,168.39,168.91,10916.0,168.4,169.15,168.39,168.91,10916.0
2021-02-10 11:30:00,168.64,168.76,167.99,168.76,5925.0,168.64,168.76,167.99,168.76,5925.0
2021-02-10 12:00:00,168.53,168.71,168.11,168.47,5573.0,168.53,168.71,168.11,168.47,5573.0
2021-02-10 12:30:00,168.45,169.0,168.4,168.83,5201.0,168.45,169.0,168.4,168.83,5201.0
2021-02-10 13:00:00,168.89,169.04,168.75,168.93,7520.0,168.89,169.04,168.75,168.93,7520.0
2021-02-10 13:30:00,168.85,168.95,168.46,168.72,3914.0,168.85,168.95,168.46,168.72,3914.0
2021-02-10 14:00:00,168.79,169.02,168.72,169.0,12066.0,168.79,169.02,168.72,169.0,12066.0
2021-02-10 14:30:00,168.87,169.48,168.84,169.35,36218.0,168.87,169.48,168.84,169.35,36218.0
2021-02-10 15:00:00,169.42,169.82,169.34,169.61,7646.0,169.42,169.82,169.34,169.61,7646.0
2021-02-10 15:30:00,169.75,169.75,168.24,168.68,36361.0,169.75,169.75,168.24,168.68,36361.0
2021-02-11 09:30:00,167.39,170.42,166.83,170.19,15170.0,167.39,170.42,166.83,170.19,15170.0
2021-02-11 10:00:00,170.03,171.28,170.03,170.53,10371.0,170.03,171.28,170.03,170.53,10371.0
2021-02-11 10:30:00,170.79,170.8,169.8,169.8,9422.0,170.79,170.8,169.8,169.8,9422.0
2021-02-11 11:00:00,169.78,170.8,169.78,169.89,5300.0,169.78,170.8,169.78,169.89,5300.0
2021-02-11 11:30:00,169.9,170.38,169.9,170.2,4200.0,169.9,170.38,169.9,170.2,4200.0
2021-02-11 12:00:00,170.12,170.28,169.6,169.73,11417.0,170.12,170.28,169.6,169.73,11417.0
2021-02-11 12:30:00,169.93,170.07,169.45,169.66,3675.0,169.93,170.07,169.45,169.66,3675.0
2021-02-11 13:00:00,169.63,170.47,169.55,169.84,2650.0,169.63,170.47,169.55,169.84,2650.0
2021-02-11 13:30:00,169.98,170.11,169.7,169.95,2736.0,169.98,170.11,169.7,169.95,2736.0
2021-02-11 14:00:00,169.89,169.94,168.71,169.15,3976.0,169.89,169.94,168.71,169.15,3976.0
2021-02-11 14:30:00,169.21,169.48,168.8,169.48,5632.0,169.21,169.48,168.8,169.48,5632.0
2021-02-11 15:00:00,169.42,169.76,169.39,169.47,7300.0,169.42,169.76,169.39,169.47,7300.0
2021-02-11 15:30:00,169.55,170.01,168.76,169.47,34019.0,169.55,170.01,168.76,169.47,34019.0
2021-02-12 09:30:00,169.0,169.71,166.55,168.56,9647.0,169.0,169.71,166.55,168.56,9647.0
2021-02-12 10:00:00,169.52,169.52,168.5,169.0,1600.0,169.52,169.52,168.5,169.0,1600.0
2021-02-12 10:30:00,169.05,169.05,168.35,168.68,5694.0,169.05,169.05,168.35,168.68,5694.0
2021-02-12 11:00:00,168.65,168.72,167.92,168.16,3220.0,168.65,168.72,167.92,168.16,3220.0
2021-02-12 11:30:00,168.31,168.6,168.18,168.18,4318.0,168.31,168.6,168.18,168.18,4318.0
2021-02-12 12:00:00,167.82,168.14,167.71,167.71,4921.0,167.82,168.14,167.71,167.71,4921.0
2021-02-12 12:30:00,167.46,167.75,167.0,167.45,4900.0,167.46,167.75,167.0,167.45,4900.0
2021-02-12 13:00:00,167.59,167.78,167.28,167.49,3913.0,167.59,167.78,167.28,167.49,3913.0
2021-02-12 13:30:00,167.46,168.52,167.46,168.13,5609.0,167.46,168.52,167.46,168.13,5609.0
2021-02-12 14:00:00,168.02,168.06,167.73,168.06,3300.0,168.02,168.06,167.73,168.06,3300.0
2021-02-12 14:30:00,167.91,167.94,167.51,167.78,5932.0,167.91,167.94,167.51,167.78,5932.0
2021-02-12 15:00:00,167.67,167.84,167.0,167.08,7589.0,167.67,167.84,167.0,167.08,7589.0
2021-02-12 15:30:00,167.11,167.79,167.0,167.79,22241.0,167.11,167.79,167.0,167.79,22241.0
2021-02-16 09:30:00,171.98,171.98,168.24,168.24,17035.0,171.98,171.98,168.24,168.24,17035.0
2021-02-16 10:00:00,168.23,170.02,168.04,170.02,11504.0,168.23,170.02,168.04,170.02,11504.0
2021-02-16 10:30:00,170.2,170.52,168.92,170.0,8374.0,170.2,170.52,168.92,170.0,8374.0
2021-02-16 11:00:00,170.13,170.34,168.88,169.12,11016.0,170.13,170.34,168.88,169.12,11016.0
2021-02-16 11:30:00,168.5,169.41,168.43,168.6,5121.0,168.5,169.41,168.43,168.6,5121.0
2021-02-16 12:00:00,168.53,169.84,168.43,169.75,6421.0,168.53,169.84,168.43,169.75,6421.0
2021-02-16 12:30:00,169.97,169.97,168.66,168.93,4800.0,169.97,169.97,168.66,168.93,4800.0
2021-02-16 13:00:00,169.36,169.94,168.87,168.87,11652.0,169.36,169.94,168.87,168.87,11652.0
2021-02-16 13:30:00,168.8,169.07,167.75,169.07,5657.0,168.8,169.07,167.75,169.07,5657.0
2021-02-16 14:00:00,168.77,169.45,168.6,169.05,12403.0,168.77,169.45,168.6,169.05,12403.0
2021-02-16 14:30:00,168.97,169.5,168.97,169.47,6538.0,168.97,169.5,168.97,169.47,6538.0
2021-02-16 15:00:00,169.53,169.88,169.41,169.72,4518.0,169.53,169.88,169.41,169.72,4518.0
2021-02-16 15:30:00,169.78,170.41,169.56,169.95,30132.0,169.78,170.41,169.56,169.95,30132.0
2021-02-17 09:30:00,169.72,177.93,169.37,175.34,38487.0,169.72,177.93,169.37,175.34,38487.0
2021-02-17 10:00:00,175.05,175.89,172.0,173.31,19036.0,175.05,175.89,172.0,173.31,19036.0
2021-02-17 10:30:00,173.25,174.0,171.64,172.15,5730.0,173.25,174.0,171.64,172.15,5730.0
2021-02-17 11:00:00,172.17,172.58,171.0,172.58,5800.0,172.17,172.58,171.0,172.58,5800.0
2021-02-17 11:30:00,171.91,172.2,171.41,171.72,6200.0,171.91,172.2,171.41,171.72,6200.0
2021-02-17 12:00:00,171.83,171.83,170.33,170.76,6910.0,171.83,171.83,170.33,170.76,6910.0
2021-02-17 12:30:00,170.7,172.03,170.7,171.7,11710.0,170.7,172.03,170.7,171.7,11710.0
2021-02-17 13:00:00,171.28,172.03,170.84,171.23,3396.0,171.28,172.03,170.84,171.23,3396.0
2021-02-17 13:30:00,170.45,172.06,170.45,171.5,3011.0,170.45,172.06,170.45,171.5,3011.0
2021-02-17 14:00:00,171.16,172.38,171.16,172.24,5202.0,171.16,172.38,171.16,172.24,5202.0
2021-02-17 14:30:00,172.0,172.25,171.61,172.09,9892.0,172.0,172.25,171.61,172.09,9892.0
2021-02-17 15:00:00,172.25,173.56,172.25,173.39,8771.0,172.25,173.56,172.25,173.39,8771.0
2021-02-17 15:30:00,173.56,173.61,172.58,173.08,37505.0,173.56,173.61,172.58,173.08,37505.0
2021-02-18 09:30:00,171.9,171.9,168.23,169.53,16900.0,171.9,171.9,168.23,169.53,16900.0
2021-02-18 10:00:00,169.41,170.28,169.33,170.12,6977.0,169.41,170.28,169.33,170.12,6977.0
2021-02-18 10:30:00,169.78,171.65,169.13,171.08,7083.0,169.78,171.65,169.13,171.08,7083.0
2021-02-18 11:00:00,171.05,171.2,170.58,170.87,9119.0,171.05,171.2,170.58,170.87,9119.0
2021-02-18 11:30:00,170.81,171.42,170.57,170.76,4910.0,170.81,171.42,170.57,170.76,4910.0
2021-02-18 12:00:00,170.77,171.22,170.16,170.53,6114.0,170.77,171.22,170.16,170.53,6114.0
2021-02-18 12:30:00,170.39,170.66,169.52,169.79,7144.0,170.39,170.66,169.52,169.79,7144.0
2021-02-18 13:00:00,169.58,170.25,169.53,170.11,7510.0,169.58,170.25,169.53,170.11,7510.0
2021-02-18 13:30:00,170.06,170.08,169.46,169.55,7978.0,170.06,170.08,169.46,169.55,7978.0
2021-02-18 14:00:00,169.5,170.3,169.4,169.86,9097.0,169.5,170.3,169.4,169.86,9097.0
2021-02-18 14:30:00,169.86,170.06,169.6,169.97,3600.0,169.86,170.06,169.6,169.97,3600.0
2021-02-18 15:00:00,170.02,170.18,169.77,169.9,7624.0,170.02,170.18,169.77,169.9,7624.0
2021-02-18 15:30:00,169.81,170.12,168.76,169.37,30754.0,169.81,170.12,168.76,169.37,30754.0
2021-02-19 09:30:00,169.74,172.92,169.74,171.04,16582.0,169.74,172.92,169.74,171.04,16582.0
2021-02-19 10:00:00,171.63,172.7,171.09,172.7,16216.0,171.63,172.7,171.09,172.7,16216.0
2021-02-19 10:30:00,173.15,174.73,172.58,173.75,10460.0,173.15,174.73,172.58,173.75,10460.0
2021-02-19 11:00:00,173.81,174.8,173.78,173.99,7566.0,173.81,174.8,173.78,173.99,7566.0
2021-02-19 11:30:00,173.69,174.59,173.5,174.59,9237.0,173.69,174.59,173.5,174.59,9237.0
2021-02-19 12:00:00,174.62,175.68,174.23,174.62,15028.0,174.62,175.68,174.23,174.62,15028.0
2021-02-19 12:30:00,174.39,175.01,174.31,174.87,9339.0,174.39,175.01,174.31,174.87,9339.0
2021-02-19 13:00:00,174.72,175.07,174.35,175.07,7001.0,174.72,175.07,174.35,175.07,7001.0
2021-02-19 13:30:00,175.0,175.95,174.91,175.94,6657.0,175.0,175.95,174.91,175.94,6657.0
2021-02-19 14:00:00,175.81,175.87,174.95,174.95,19526.0,175.81,175.87,174.95,174.95,19526.0
2021-02-19 14:30:00,175.16,175.4,174.72,175.19,7045.0,175.16,175.4,174.72,175.19,7045.0
2021-02-19 15:00:00,175.2,175.84,174.95,175.84,7014.0,175.2,175.84,174.95,175.84,7014.0
2021-02-19 15:30:00,175.7,175.89,174.6,174.86,45953.0,175.7,175.89,174.6,174.86,45953.0
2021-02-22 09:30:00,175.09,177.16,174.17,176.7,18828.0,175.09,177.16,174.17,176.7,18828.0
2021-02-22 10:00:00,176.36,177.16,175.18,176.94,28304.0,176.36,177.16,175.18,176.94,28304.0
2021-02-22 10:30:00,177.02,177.48,175.79,176.0,42771.0,177.02,177.48,175.79,176.0,42771.0
2021-02-22 11:00:00,175.94,177.76,175.76,177.39,33832.0,175.94,177.76,175.76,177.39,33832.0
2021-02-22 11:30:00,177.31,178.68,176.94,177.66,29171.0,177.31,178.68,176.94,177.66,29171.0
2021-02-22 12:00:00,177.77,177.99,176.94,176.94,9860.0,177.77,177.99,176.94,176.94,9860.0
2021-02-22 12:30:00,176.51,177.47,175.89,177.41,73289.0,176.51,177.47,175.89,177.41,73289.0
2021-02-22 13:00:00,177.4,177.5,176.85,177.09,7942.0,177.4,177.5,176.85,177.09,7942.0
2021-02-22 13:30:00,177.34,177.48,176.59,176.64,7497.0,177.34,177.48,176.59,176.64,7497.0
2021-02-22 14:00:00,176.68,176.88,176.05,176.71,9985.0,176.68,176.88,176.05,176.71,9985.0
2021-02-22 14:30:00,176.71,177.05,175.25,176.19,17552.0,176.71,177.05,175.25,176.19,17552.0
2021-02-22 15:00:00,175.92,175.92,174.65,175.37,4972.0,175.92,175.92,174.65,175.37,4972.0
2021-02-22 15:30:00,174.99,175.25,173.66,174.32,35932.0,174.99,175.25,173.66,174.32,35932.0
2021-02-23 09:30:00,173.57,173.57,170.01,172.25,13592.0,173.57,173.57,170.01,172.25,13592.0
2021-02-23 10:00:00,173.51,174.12,170.0,170.96,21633.0,173.51,174.12,170.0,170.96,21633.0
2021-02-23 10:30:00,171.14,172.82,170.14,172.32,8250.0,171.14,172.82,170.14,172.32,8250.0
2021-02-23 11:00:00,172.07,172.56,171.08,171.08,5477.0,172.07,172.56,171.08,171.08,5477.0
2021-02-23 11:30:00,171.43,172.0,170.84,170.96,3249.0,171.43,172.0,170.84,170.96,3249.0
2021-02-23 12:00:00,170.96,171.99,170.92,170.96,4479.0,170.96,171.99,170.92,170.96,4479.0
2021-02-23 12:30:00,171.18,171.3,169.79,169.9,4600.0,171.18,171.3,169.79,169.9,4600.0
2021-02-23 13:00:00,169.47,170.09,169.12,169.47,5251.0,169.47,170.09,169.12,169.47,5251.0
2021-02-23 13:30:00,169.47,169.47,167.96,168.76,9467.0,169.47,169.47,167.96,168.76,9467.0
2021-02-23 14:00:00,168.85,170.41,168.85,170.41,5622.0,168.85,170.41,168.85,170.41,5622.0
2021-02-23 14:30:00,170.13,170.51,169.47,169.95,5570.0,170.13,170.51,169.47,169.95,5570.0
2021-02-23 15:00:00,169.98,171.99,169.98,171.69,21442.0,169.98,171.99,169.98,171.69,21442.0
2021-02-23 15:30:00,171.65,172.61,171.32,172.06,33249.0,171.65,172.61,171.32,172.06,33249.0
2021-02-24 09:30:00,169.08,180.0,169.08,179.3,54631.0,169.08,180.0,169.08,179.3,54631.0
2021-02-24 10:00:00,179.98,181.14,178.48,179.5,45170.0,179.98,181.14,178.48,179.5,45170.0
2021-02-24 10:30:00,179.95,179.97,178.48,178.66,10777.0,179.95,179.97,178.48,178.66,10777.0
2021-02-24 11:00:00,178.19,178.77,175.78,176.65,18602.0,178.19,178.77,175.78,176.65,18602.0
2021-02-24 11:30:00,176.59,177.9,176.06,176.58,15685.0,176.59,177.9,176.06,176.58,15685.0
2021-02-24 12:00:00,176.58,176.8,174.59,176.24,23645.0,176.58,176.8,174.59,176.24,23645.0
2021-02-24 12:30:00,176.38,177.4,175.54,176.12,9103.0,176.38,177.4,175.54,176.12,9103.0
2021-02-24 13:00:00,175.97,176.05,174.27,176.05,7594.0,175.97,176.05,174.27,176.05,7594.0
2021-02-24 13:30:00,176.19,177.13,176.03,176.18,5564.0,176.19,177.13,176.03,176.18,5564.0
2021-02-24 14:00:00,176.63,176.78,175.2,176.36,13563.0,176.63,176.78,175.2,176.36,13563.0
2021-02-24 14:30:00,176.28,176.48,174.58,175.62,9947.0,176.28,176.48,174.58,175.62,9947.0
2021-02-24 15:00:00,175.68,175.71,174.14,175.71,8035.0,175.68,175.71,174.14,175.71,8035.0
2021-02-24 15:30:00,175.65,176.05,173.02,174.13,56016.0,175.65,176.05,173.02,174.13,56016.0
2021-02-25 09:30:00,174.38,174.38,165.24,171.34,77964.0,174.38,174.38,165.24,171.34,77964.0
2021-02-25 10:00:00,170.11,171.18,167.5,170.24,18111.0,170.11,171.18,167.5,170.24,18111.0
2021-02-25 10:30:00,170.77,171.12,169.48,170.52,7434.0,170.77,171.12,169.48,170.52,7434.0
2021-02-25 11:00:00,169.93,170.47,168.88,170.17,6662.0,169.93,170.47,168.88,170.17,6662.0
2021-02-25 11:30:00,169.64,169.75,167.5,167.85,7695.0,169.64,169.75,167.5,167.85,7695.0
2021-02-25 12:00:00,167.78,169.08,167.5,167.97,5117.0,167.78,169.08,167.5,167.97,5117.0
2021-02-25 12:30:00,167.61,169.02,167.5,167.71,7380.0,167.61,169.02,167.5,167.71,7380.0
2021-02-25 13:00:00,167.71,170.03,167.71,170.03,5405.0,167.71,170.03,167.71,170.03,5405.0
2021-02-25 13:30:00,169.89,170.14,168.88,169.52,9095.0,169.89,170.14,168.88,169.52,9095.0
2021-02-25 14:00:00,169.59,171.17,169.46,171.17,8434.0,169.59,171.17,169.46,171.17,8434.0
2021-02-25 14:30:00,170.88,171.17,170.29,170.41,11000.0,170.88,171.17,170.29,170.41,11000.0
2021-02-25 15:00:00,170.56,170.56,169.56,169.88,12128.0,170.56,170.56,169.56,169.88,12128.0
2021-02-25 15:30:00,170.06,170.93,168.03,168.79,66794.0,170.06,170.93,168.03,168.79,66794.0
2021-02-26 09:30:00,169.79,170.27,167.35,168.67,10542.0,169.79,170.27,167.35,168.67,10542.0
2021-02-26 10:00:00,168.16,168.59,166.25,166.51,20078.0,168.16,168.59,166.25,166.51,20078.0
2021-02-26 10:30:00,166.38,167.52,165.99,166.92,11351.0,166.38,167.52,165.99,166.92,11351.0
2021-02-26 11:00:00,166.95,168.41,166.95,167.66,23157.0,166.95,168.41,166.95,167.66,23157.0
2021-02-26 11:30:00,167.52,168.2,167.0,167.49,8574.0,167.52,168.2,167.0,167.49,8574.0
2021-02-26 12:00:00,167.47,169.05,167.34,168.55,9770.0,167.47,169.05,167.34,168.55,9770.0
2021-02-26 12:30:00,168.51,169.06,168.12,168.32,7999.0,168.51,169.06,168.12,168.32,7999.0
2021-02-26 13:00:00,168.27,168.44,167.9,168.22,6581.0,168.27,168.44,167.9,168.22,6581.0
2021-02-26 13:30:00,168.22,168.27,167.06,167.3,13046.0,168.22,168.27,167.06,167.3,13046.0
2021-02-26 14:00:00,167.46,168.0,166.92,167.84,17932.0,167.46,168.0,166.92,167.84,17932.0
2021-02-26 14:30:00,167.7,168.0,167.39,167.62,6164.0,167.7,168.0,167.39,167.62,6164.0
2021-02-26 15:00:00,167.64,168.1,167.58,167.61,8570.0,167.64,168.1,167.58,167.61,8570.0
2021-02-26 15:30:00,167.54,168.56,166.91,167.17,39143.0,167.54,168.56,166.91,167.17,39143.0
2021-03-01 09:30:00,167.2,168.84,166.78,167.39,19002.0,167.2,168.84,166.78,167.39,19002.0
2021-03-01 10:00:00,167.45,168.41,167.11,167.11,7905.0,167.45,168.41,167.11,167.11,7905.0
2021-03-01 10:30:00,167.38,168.37,167.37,168.27,16916.0,167.38,168.37,167.37,168.27,16916.0
2021-03-01 11:00:00,168.3,169.72,167.82,169.72,25579.0,168.3,169.72,167.82,169.72,25579.0
2021-03-01 11:30:00,169.42,170.42,169.21,170.42,10049.0,169.42,170.42,169.21,170.42,10049.0
2021-03-01 12:00:00,169.89,170.52,169.6,169.78,8850.0,169.89,170.52,169.6,169.78,8850.0
2021-03-01 12:30:00,169.92,170.72,169.68,170.55,10802.0,169.92,170.72,169.68,170.55,10802.0
2021-03-01 13:00:00,170.72,171.13,170.66,171.11,11519.0,170.72,171.13,170.66,171.11,11519.0
2021-03-01 13:30:00,171.11,171.72,171.11,171.68,6294.0,171.11,171.72,171.11,171.68,6294.0
2021-03-01 14:00:00,171.85,173.03,171.76,172.28,7871.0,171.85,173.03,171.76,172.28,7871.0
2021-03-01 14:30:00,172.28,172.53,171.76,172.42,6134.0,172.28,172.53,171.76,172.42,6134.0
2021-03-01 15:00:00,172.43,172.9,171.85,171.96,20349.0,172.43,172.9,171.85,171.96,20349.0
2021-03-01 15:30:00,172.13,172.92,171.11,171.27,35569.0,172.13,172.92,171.11,171.27,35569.0
2021-03-02 09:30:00,170.73,173.12,169.26,169.62,7594.0,170.73,173.12,169.26,169.62,7594.0
2021-03-02 10:00:00,169.38,169.67,167.87,167.9,5755.0,169.38,169.67,167.87,167.9,5755.0
2021-03-02 10:30:00,167.9,168.67,167.75,168.12,3297.0,167.9,168.67,167.75,168.12,3297.0
2021-03-02 11:00:00,167.7,168.28,167.25,168.0,6436.0,167.7,168.28,167.25,168.0,6436.0
2021-03-02 11:30:00,168.19,168.64,167.29,168.64,5407.0,168.19,168.64,167.29,168.64,5407.0
2021-03-02 12:00:00,168.31,168.51,167.94,168.26,2797.0,168.31,168.51,167.94,168.26,2797.0
2021-03-02 12:30:00,167.94,168.63,167.88,168.47,3804.0,167.94,168.63,167.88,168.47,3804.0
2021-03-02 13:00:00,168.9,169.33,168.6,168.83,6403.0,168.9,169.33,168.6,168.83,6403.0
2021-03-02 13:30:00,168.81,168.82,168.34,168.65,4068.0,168.81,168.82,168.34,168.65,4068.0
2021-03-02 14:00:00,168.56,168.87,168.36,168.71,4600.0,168.56,168.87,168.36,168.71,4600.0
2021-03-02 14:30:00,168.7,169.44,168.44,168.87,4601.0,168.7,169.44,168.44,168.87,4601.0
2021-03-02 15:00:00,169.44,169.44,168.04,168.05,4600.0,169.44,169.44,168.04,168.05,4600.0
2021-03-02 15:30:00,168.1,168.1,166.25,166.25,30281.0,168.1,168.1,166.25,166.25,30281.0
2021-03-03 09:30:00,164.79,168.99,162.59,162.75,25897.0,164.79,168.99,162.59,162.75,25897.0
2021-03-03 10:00:00,162.55,162.89,160.94,161.68,10226.0,162.55,162.89,160.94,161.68,10226.0
2021-03-03 10:30:00,161.51,162.57,160.87,162.41,22042.0,161.51,162.57,160.87,162.41,22042.0
2021-03-03 11:00:00,162.29,163.33,162.29,163.22,5610.0,162.29,163.33,162.29,163.22,5610.0
2021-03-03 11:30:00,163.22,163.68,162.1,162.1,6829.0,163.22,163.68,162.1,162.1,6829.0
2021-03-03 12:00:00,162.36,163.3,162.31,162.82,6539.0,162.36,163.3,162.31,162.82,6539.0
2021-03-03 12:30:00,162.87,164.43,162.45,163.88,14939.0,162.87,164.43,162.45,163.88,14939.0
2021-03-03 13:00:00,163.78,165.31,163.74,164.99,6018.0,163.78,165.31,163.74,164.99,6018.0
2021-03-03 13:30:00,164.62,164.99,163.98,163.98,4823.0,164.62,164.99,163.98,163.98,4823.0
2021-03-03 14:00:00,164.15,164.36,163.19,163.38,5500.0,164.15,164.36,163.19,163.38,5500.0
2021-03-03 14:30:00,162.5,163.96,162.31,163.96,5220.0,162.5,163.96,162.31,163.96,5220.0
2021-03-03 15:00:00,163.81,164.86,163.33,163.68,9138.0,163.81,164.86,163.33,163.68,9138.0
2021-03-03 15:30:00,163.68,164.81,163.08,163.21,44626.0,163.68,164.81,163.08,163.21,44626.0
2021-03-04 09:30:00,163.91,166.65,163.91,164.99,12912.0,163.91,166.65,163.91,164.99,12912.0
2021-03-04 10:00:00,165.04,165.57,162.16,164.23,15729.0,165.04,165.57,162.16,164.23,15729.0
2021-03-04 10:30:00,163.2,165.07,160.0,163.13,121387.0,163.2,165.07,160.0,163.13,121387.0
2021-03-04 11:00:00,163.22,163.22,161.52,162.24,29923.0,163.22,163.22,161.52,162.24,29923.0
2021-03-04 11:30:00,162.12,163.5,161.98,163.03,24697.0,162.12,163.5,161.98,163.03,24697.0
2021-03-04 12:00:00,163.12,163.48,160.56,161.34,14442.0,163.12,163.48,160.56,161.34,14442.0
2021-03-04 12:30:00,161.31,161.31,160.0,160.37,14732.0,161.31,161.31,160.0,160.37,14732.0
2021-03-04 13:00:00,160.41,160.56,159.54,160.54,10987.0,160.41,160.56,159.54,160.54,10987.0
2021-03-04 13:30:00,160.58,160.79,159.69,160.06,16097.0,160.58,160.79,159.69,160.06,16097.0
2021-03-04 14:00:00,159.65,162.44,159.65,162.44,8127.0,159.65,162.44,159.65,162.44,8127.0
2021-03-04 14:30:00,162.38,162.48,161.23,161.48,11166.0,162.38,162.48,161.23,161.48,11166.0
2021-03-04 15:00:00,161.76,161.76,160.02,161.09,12225.0,161.76,161.76,160.02,161.09,12225.0
2021-03-04 15:30:00,161.09,161.57,159.75,160.44,51801.0,161.09,161.57,159.75,160.44,51801.0
2021-03-05 09:30:00,161.47,163.95,160.27,162.08,13161.0,161.47,163.95,160.27,162.08,13161.0
2021-03-05 10:00:00,162.17,162.95,159.22,160.92,51879.0,162.17,162.95,159.22,160.92,51879.0
2021-03-05 10:30:00,160.86,161.22,160.0,160.07,15190.0,160.86,161.22,160.0,160.07,15190.0
2021-03-05 11:00:00,160.03,161.03,159.34,159.99,4792.0,160.03,161.03,159.34,159.99,4792.0
2021-03-05 11:30:00,160.21,160.63,159.02,159.87,26568.0,160.21,160.63,159.02,159.87,26568.0
2021-03-05 12:00:00,159.8,162.09,159.33,160.64,24186.0,159.8,162.09,159.33,160.64,24186.0
2021-03-05 12:30:00,160.34,162.42,160.34,161.9,10095.0,160.34,162.42,160.34,161.9,10095.0
2021-03-05 13:00:00,162.09,164.78,161.36,164.33,14811.0,162.09,164.78,161.36,164.33,14811.0
2021-03-05 13:30:00,164.49,164.7,163.26,163.74,10737.0,164.49,164.7,163.26,163.74,10737.0
2021-03-05 14:00:00,164.12,164.17,163.36,164.17,8046.0,164.12,164.17,163.36,164.17,8046.0
2021-03-05 14:30:00,164.42,164.43,163.38,163.99,12521.0,164.42,164.43,163.38,163.99,12521.0
2021-03-05 15:00:00,163.97,164.1,162.98,163.3,26121.0,163.97,164.1,162.98,163.3,26121.0
2021-03-05 15:30:00,163.34,164.37,163.18,164.35,65188.0,163.34,164.37,163.18,164.35,65188.0
2021-03-08 09:30:00,166.44,166.44,162.0,162.88,7790.0,166.44,166.44,162.0,162.88,7790.0
2021-03-08 10:00:00,162.22,164.76,162.22,162.77,3889.0,162.22,164.76,162.22,162.77,3889.0
2021-03-08 10:30:00,162.93,164.74,162.93,164.37,5516.0,162.93,164.74,162.93,164.37,5516.0
2021-03-08 11:00:00,164.31,164.31,163.29,163.35,3790.0,164.31,164.31,163.29,163.35,3790.0
2021-03-08 11:30:00,163.17,163.17,161.75,162.25,4287.0,163.17,163.17,161.75,162.25,4287.0
2021-03-08 12:00:00,162.63,163.04,162.55,162.98,1900.0,162.63,163.04,162.55,162.98,1900.0
2021-03-08 12:30:00,163.43,163.67,162.91,163.48,2127.0,163.43,163.67,162.91,163.48,2127.0
2021-03-08 13:00:00,163.46,163.58,162.48,162.74,5669.0,163.46,163.58,162.48,162.74,5669.0
2021-03-08 13:30:00,162.8,162.8,161.12,161.3,6173.0,162.8,162.8,161.12,161.3,6173.0
2021-03-08 14:00:00,161.32,161.32,160.66,161.03,4749.0,161.32,161.32,160.66,161.03,4749.0
2021-03-08 14:30:00,160.98,161.04,159.91,160.19,4204.0,160.98,161.04,159.91,160.19,4204.0
2021-03-08 15:00:00,160.05,160.05,159.0,159.41,7298.0,160.05,160.05,159.0,159.41,7298.0
2021-03-08 15:30:00,159.43,160.72,159.19,160.1,40137.0,159.43,160.72,159.19,160.1,40137.0
2021-03-09 09:30:00,161.39,162.73,160.33,160.97,14257.0,161.39,162.73,160.33,160.97,14257.0
2021-03-09 10:00:00,161.16,162.46,160.58,162.15,24765.0,161.16,162.46,160.58,162.15,24765.0
2021-03-09 10:30:00,162.46,164.33,162.42,163.7,19678.0,162.46,164.33,162.42,163.7,19678.0
2021-03-09 11:00:00,163.76,163.76,162.58,162.78,11227.0,163.76,163.76,162.58,162.78,11227.0
2021-03-09 11:30:00,162.77,162.92,161.52,161.91,15762.0,162.77,162.92,161.52,161.91,15762.0
2021-03-09 12:00:00,161.78,162.73,161.54,162.13,11160.0,161.78,162.73,161.54,162.13,11160.0
2021-03-09 12:30:00,162.11,162.57,161.61,162.17,6076.0,162.11,162.57,161.61,162.17,6076.0
2021-03-09 13:00:00,162.19,162.4,161.31,161.31,7399.0,162.19,162.4,161.31,161.31,7399.0
2021-03-09 13:30:00,161.11,161.11,160.11,160.81,11918.0,161.11,161.11,160.11,160.81,11918.0
2021-03-09 14:00:00,160.81,160.81,159.85,159.85,11950.0,160.81,160.81,159.85,159.85,11950.0
2021-03-09 14:30:00,159.94,160.21,159.55,160.17,21260.0,159.94,160.21,159.55,160.17,21260.0
2021-03-09 15:00:00,160.16,160.17,159.09,159.17,8811.0,160.16,160.17,159.09,159.17,8811.0
2021-03-09 15:30:00,159.35,159.78,158.55,158.83,54296.0,159.35,159.78,158.55,158.83,54296.0
2021-03-10 09:30:00,160.0,161.34,159.08,160.45,8090.0,160.0,161.34,159.08,160.45,8090.0
2021-03-10 10:00:00,159.9,160.3,158.68,158.9,15101.0,159.9,160.3,158.68,158.9,15101.0
2021-03-10 10:30:00,158.52,159.48,157.88,158.69,13049.0,158.52,159.48,157.88,158.69,13049.0
2021-03-10 11:00:00,159.09,159.83,159.07,159.1,5479.0,159.09,159.83,159.07,159.1,5479.0
2021-03-10 11:30:00,159.7,159.89,158.97,159.66,4950.0,159.7,159.89,158.97,159.66,4950.0
2021-03-10 12:00:00,159.76,159.76,159.07,159.12,7176.0,159.76,159.76,159.07,159.12,7176.0
2021-03-10 12:30:00,159.25,159.56,158.96,159.33,6302.0,159.25,159.56,158.96,159.33,6302.0
2021-03-10 13:00:00,159.29,160.0,159.18,159.87,5595.0,159.29,160.0,159.18,159.87,5595.0
2021-03-10 13:30:00,159.76,159.86,158.76,159.04,8110.0,159.76,159.86,158.76,159.04,8110.0
2021-03-10 14:00:00,159.1,159.34,158.72,158.73,6980.0,159.1,159.34,158.72,158.73,6980.0
2021-03-10 14:30:00,158.79,159.75,158.54,159.12,12745.0,158.79,159.75,158.54,159.12,12745.0
2021-03-10 15:00:00,159.26,159.49,158.53,159.19,11074.0,159.26,159.49,158.53,159.19,11074.0
2021-03-10 15:30:00,159.31,161.13,159.21,159.43,36345.0,159.31,161.13,159.21,159.43,36345.0
2021-03-11 09:30:00,162.08,162.16,158.97,160.22,16978.0,162.08,162.16,158.97,160.22,16978.0
2021-03-11 10:00:00,161.15,161.71,160.04,160.22,5059.0,161.15,161.71,160.04,160.22,5059.0
2021-03-11 10:30:00,160.47,161.29,160.46,161.16,10900.0,160.47,161.29,160.46,161.16,10900.0
2021-03-11 11:00:00,161.37,161.46,160.62,161.27,6402.0,161.37,161.46,160.62,161.27,6402.0
2021-03-11 11:30:00,161.11,161.44,160.59,161.28,3938.0,161.11,161.44,160.59,161.28,3938.0
2021-03-11 12:00:00,161.1,161.27,160.56,160.56,5056.0,161.1,161.27,160.56,160.56,5056.0
2021-03-11 12:30:00,160.9,161.12,160.51,160.75,3481.0,160.9,161.12,160.51,160.75,3481.0
2021-03-11 13:00:00,160.86,161.07,160.6,160.97,3362.0,160.86,161.07,160.6,160.97,3362.0
2021-03-11 13:30:00,161.0,161.18,160.6,160.64,5948.0,161.0,161.18,160.6,160.64,5948.0
2021-03-11 14:00:00,160.69,160.73,159.24,159.81,13556.0,160.69,160.73,159.24,159.81,13556.0
2021-03-11 14:30:00,159.83,160.0,159.26,159.68,8114.0,159.83,160.0,159.26,159.68,8114.0
2021-03-11 15:00:00,159.62,160.05,159.07,159.27,9579.0,159.62,160.05,159.07,159.27,9579.0
2021-03-11 15:30:00,159.38,159.53,158.47,159.05,60862.0,159.38,159.53,158.47,159.05,60862.0
2021-03-12 09:30:00,159.07,159.07,155.71,155.98,14144.0,159.07,159.07,155.71,155.98,14144.0
2021-03-12 10:00:00,156.29,157.6,156.29,157.42,7875.0,156.29,157.6,156.29,157.42,7875.0
2021-03-12 10:30:00,157.31,159.17,157.18,158.79,40004.0,157.31,159.17,157.18,158.79,40004.0
2021-03-12 11:00:00,158.72,159.04,158.46,158.78,3800.0,158.72,159.04,158.46,158.78,3800.0
2021-03-12 11:30:00,158.8,159.37,158.43,158.44,22091.0,158.8,159.37,158.43,158.44,22091.0
2021-03-12 12:00:00,158.29,158.72,157.96,158.66,26889.0,158.29,158.72,157.96,158.66,26889.0
2021-03-12 12:30:00,159.17,159.3,158.88,159.25,2512.0,159.17,159.3,158.88,159.25,2512.0
2021-03-12 13:00:00,159.23,159.53,159.16,159.16,3870.0,159.23,159.53,159.16,159.16,3870.0
2021-03-12 13:30:00,159.23,159.23,158.53,158.53,7043.0,159.23,159.23,158.53,158.53,7043.0
2021-03-12 14:00:00,158.68,159.15,158.57,159.15,5845.0,158.68,159.15,158.57,159.15,5845.0
2021-03-12 14:30:00,159.56,159.57,159.0,159.31,4104.0,159.56,159.57,159.0,159.31,4104.0
2021-03-12 15:00:00,159.14,159.6,159.14,159.48,4026.0,159.14,159.6,159.14,159.48,4026.0
2021-03-12 15:30:00,159.4,159.76,159.21,159.22,36095.0,159.4,159.76,159.21,159.22,36095.0
2021-03-15 09:30:00,159.45,160.63,155.86,160.16,9220.0,159.45,160.63,155.86,160.16,9220.0
2021-03-15 10:00:00,160.27,161.51,159.48,161.51,22556.0,160.27,161.51,159.48,161.51,22556.0
2021-03-15 10:30:00,161.3,161.4,160.46,161.07,10809.0,161.3,161.4,160.46,161.07,10809.0
2021-03-15 11:00:00,161.08,161.11,160.31,160.49,4638.0,161.08,161.11,160.31,160.49,4638.0
2021-03-15 11:30:00,160.47,160.91,159.88,160.23,10139.0,160.47,160.91,159.88,160.23,10139.0
2021-03-15 12:00:00,160.36,161.91,160.35,161.91,9305.0,160.36,161.91,160.35,161.91,9305.0
2021-03-15 12:30:00,161.85,162.19,161.53,161.99,6517.0,161.85,162.19,161.53,161.99,6517.0
2021-03-15 13:00:00,162.13,162.37,161.54,161.88,19403.0,162.13,162.37,161.54,161.88,19403.0
2021-03-15 13:30:00,161.88,162.68,161.64,162.54,10509.0,161.88,162.68,161.64,162.54,10509.0
2021-03-15 14:00:00,162.59,163.37,162.53,162.71,9913.0,162.59,163.37,162.53,162.71,9913.0
2021-03-15 14:30:00,162.62,163.19,162.46,163.16,6004.0,162.62,163.19,162.46,163.16,6004.0
2021-03-15 15:00:00,163.16,163.43,162.79,163.43,14519.0,163.16,163.43,162.79,163.43,14519.0
2021-03-15 15:30:00,163.56,164.31,163.08,164.31,29967.0,163.56,164.31,163.08,164.31,29967.0
2021-03-16 09:30:00,165.05,166.43,162.32,165.81,13050.0,165.05,166.43,162.32,165.81,13050.0
2021-03-16 10:00:00,165.63,165.66,164.3,165.14,6945.0,165.63,165.66,164.3,165.14,6945.0
2021-03-16 10:30:00,165.36,165.48,164.42,165.17,6134.0,165.36,165.48,164.42,165.17,6134.0
2021-03-16 11:00:00,164.87,165.49,164.74,164.76,5047.0,164.87,165.49,164.74,164.76,5047.0
2021-03-16 11:30:00,164.84,165.18,164.72,164.84,5536.0,164.84,165.18,164.72,164.84,5536.0
2021-03-16 12:00:00,165.02,165.02,164.24,164.24,12868.0,165.02,165.02,164.24,164.24,12868.0
2021-03-16 12:30:00,164.17,164.6,163.9,164.54,6500.0,164.17,164.6,163.9,164.54,6500.0
2021-03-16 13:00:00,164.52,164.99,164.39,164.39,5460.0,164.52,164.99,164.39,164.39,5460.0
2021-03-16 13:30:00,164.54,164.62,164.28,164.48,18326.0,164.54,164.62,164.28,164.48,18326.0
2021-03-16 14:00:00,164.46,164.62,163.87,164.0,33058.0,164.46,164.62,163.87,164.0,33058.0
2021-03-16 14:30:00,163.95,164.53,163.61,164.26,16390.0,163.95,164.53,163.61,164.26,16390.0
2021-03-16 15:00:00,164.34,165.14,164.24,165.14,7800.0,164.34,165.14,164.24,165.14,7800.0
2021-03-16 15:30:00,165.36,167.12,165.29,166.79,57617.0,165.36,167.12,165.29,166.79,57617.0
2021-03-17 09:30:00,165.14,166.16,163.51,166.16,55870.0,165.14,166.16,163.51,166.16,55870.0
2021-03-17 10:00:00,166.16,167.25,165.69,166.15,24028.0,166.16,167.25,165.69,166.15,24028.0
2021-03-17 10:30:00,166.14,166.65,165.66,166.43,14462.0,166.14,166.65,165.66,166.43,14462.0
2021-03-17 11:00:00,166.49,167.63,166.42,167.63,9109.0,166.49,167.63,166.42,167.63,9109.0
2021-03-17 11:30:00,167.65,169.16,167.65,168.72,15003.0,167.65,169.16,167.65,168.72,15003.0
2021-03-17 12:00:00,168.6,168.61,167.25,167.48,5629.0,168.6,168.61,167.25,167.48,5629.0
2021-03-17 12:30:00,167.37,167.65,166.81,167.11,7623.0,167.37,167.65,166.81,167.11,7623.0
2021-03-17 13:00:00,166.94,167.58,166.49,167.58,6848.0,166.94,167.58,166.49,167.58,6848.0
2021-03-17 13:30:00,167.59,167.87,167.39,167.72,9648.0,167.59,167.87,167.39,167.72,9648.0
2021-03-17 14:00:00,167.73,169.0,167.73,168.08,12628.0,167.73,169.0,167.73,168.08,12628.0
2021-03-17 14:30:00,168.09,169.49,167.88,169.49,11326.0,168.09,169.49,167.88,169.49,11326.0
2021-03-17 15:00:00,169.35,170.26,169.35,170.16,36498.0,169.35,170.26,169.35,170.16,36498.0
2021-03-17 15:30:00,170.18,171.4,169.89,171.31,93311.0,170.18,171.4,169.89,171.31,93311.0
2021-03-18 09:30:00,169.23,171.0,167.46,170.3,14175.0,169.23,171.0,167.46,170.3,14175.0
2021-03-18 10:00:00,170.55,171.76,169.77,171.52,21492.0,170.55,171.76,169.77,171.52,21492.0
2021-03-18 10:30:00,171.61,172.85,170.72,172.85,11585.0,171.61,172.85,170.72,172.85,11585.0
2021-03-18 11:00:00,172.91,173.25,172.08,172.49,16457.0,172.91,173.25,172.08,172.49,16457.0
2021-03-18 11:30:00,172.48,172.98,171.56,172.76,26061.0,172.48,172.98,171.56,172.76,26061.0
2021-03-18 12:00:00,172.82,173.43,172.4,172.77,10720.0,172.82,173.43,172.4,172.77,10720.0
2021-03-18 12:30:00,172.7,172.7,172.0,172.27,11609.0,172.7,172.7,172.0,172.27,11609.0
2021-03-18 13:00:00,172.43,172.55,172.04,172.14,7102.0,172.43,172.55,172.04,172.14,7102.0
2021-03-18 13:30:00,171.98,172.86,171.88,172.55,7297.0,171.98,172.86,171.88,172.55,7297.0
2021-03-18 14:00:00,172.43,172.61,170.82,171.36,46388.0,172.43,172.61,170.82,171.36,46388.0
2021-03-18 14:30:00,171.17,171.54,170.75,171.49,16982.0,171.17,171.54,170.75,171.49,16982.0
2021-03-18 15:00:00,171.35,171.65,170.7,170.78,15328.0,171.35,171.65,170.7,170.78,15328.0
2021-03-18 15:30:00,170.83,170.91,169.21,170.51,146017.0,170.83,170.91,169.21,170.51,146017.0
2021-03-19 09:30:00,170.26,172.87,169.6,172.74,38055.0,170.26,172.87,169.6,172.74,38055.0
2021-03-19 10:00:00,172.07,172.07,169.29,169.78,9018.0,172.07,172.07,169.29,169.78,9018.0
2021-03-19 10:30:00,170.02,172.15,169.97,171.73,10820.0,170.02,172.15,169.97,171.73,10820.0
2021-03-19 11:00:00,171.92,171.94,170.54,170.58,9026.0,171.92,171.94,170.54,170.58,9026.0
2021-03-19 11:30:00,170.68,171.42,170.46,171.1,10170.0,170.68,171.42,170.46,171.1,10170.0
2021-03-19 12:00:00,171.18,171.34,170.75,170.75,9062.0,171.18,171.34,170.75,170.75,9062.0
2021-03-19 12:30:00,170.42,170.49,169.54,170.09,14140.0,170.42,170.49,169.54,170.09,14140.0
2021-03-19 13:00:00,170.01,170.01,169.41,169.62,5459.0,170.01,170.01,169.41,169.62,5459.0
2021-03-19 13:30:00,169.84,170.06,169.35,169.53,13732.0,169.84,170.06,169.35,169.53,13732.0
2021-03-19 14:00:00,169.46,169.65,168.94,169.65,5317.0,169.46,169.65,168.94,169.65,5317.0
2021-03-19 14:30:00,169.64,169.98,168.87,169.13,12415.0,169.64,169.98,168.87,169.13,12415.0
2021-03-19 15:00:00,169.15,170.76,169.14,170.76,9704.0,169.15,170.76,169.14,170.76,9704.0
2021-03-19 15:30:00,171.03,172.39,169.02,170.12,81010.0,171.03,172.39,169.02,170.12,81010.0
2021-03-22 09:30:00,169.13,169.6,166.61,167.33,11246.0,169.13,169.6,166.61,167.33,11246.0
2021-03-22 10:00:00,167.33,168.05,166.98,167.81,5169.0,167.33,168.05,166.98,167.81,5169.0
2021-03-22 10:30:00,167.96,168.62,167.56,168.4,5120.0,167.96,168.62,167.56,168.4,5120.0
2021-03-22 11:00:00,168.63,169.05,168.17,168.69,4024.0,168.63,169.05,168.17,168.69,4024.0
2021-03-22 11:30:00,168.97,169.58,168.78,169.28,4120.0,168.97,169.58,168.78,169.28,4120.0
2021-03-22 12:00:00,169.16,169.16,168.37,168.37,2500.0,169.16,169.16,168.37,168.37,2500.0
2021-03-22 12:30:00,168.28,168.59,167.82,168.41,24112.0,168.28,168.59,167.82,168.41,24112.0
2021-03-22 13:00:00,168.37,168.49,168.06,168.33,2755.0,168.37,168.49,168.06,168.33,2755.0
2021-03-22 13:30:00,168.22,168.5,168.22,168.36,4600.0,168.22,168.5,168.22,168.36,4600.0
2021-03-22 14:00:00,168.2,168.5,168.14,168.37,3831.0,168.2,168.5,168.14,168.37,3831.0
2021-03-22 14:30:00,168.38,168.5,168.03,168.45,3800.0,168.38,168.5,168.03,168.45,3800.0
2021-03-22 15:00:00,168.44,168.49,167.84,168.45,8645.0,168.44,168.49,167.84,168.45,8645.0
2021-03-22 15:30:00,168.5,168.73,168.25,168.34,27532.0,168.5,168.73,168.25,168.34,27532.0
2021-03-23 09:30:00,168.19,169.42,165.0,165.05,19241.0,168.19,169.42,165.0,165.05,19241.0
2021-03-23 10:00:00,165.0,165.0,163.24,163.64,10998.0,165.0,165.0,163.24,163.64,10998.0
2021-03-23 10:30:00,163.53,164.88,163.52,164.32,21863.0,163.53,164.88,163.52,164.32,21863.0
2021-03-23 11:00:00,164.34,165.37,164.31,164.99,11044.0,164.34,165.37,164.31,164.99,11044.0
2021-03-23 11:30:00,164.97,166.03,164.97,166.0,14643.0,164.97,166.03,164.97,166.0,14643.0
2021-03-23 12:00:00,166.06,166.07,164.86,164.86,4200.0,166.06,166.07,164.86,164.86,4200.0
2021-03-23 12:30:00,165.03,166.63,165.03,166.49,5006.0,165.03,166.63,165.03,166.49,5006.0
2021-03-23 13:00:00,166.42,166.62,166.27,166.57,4975.0,166.42,166.62,166.27,166.57,4975.0
2021-03-23 13:30:00,166.62,166.86,166.23,166.43,14467.0,166.62,166.86,166.23,166.43,14467.0
2021-03-23 14:00:00,166.59,167.29,166.42,167.28,6598.0,166.59,167.29,166.42,167.28,6598.0
2021-03-23 14:30:00,167.23,167.42,165.91,166.09,5423.0,167.23,167.42,165.91,166.09,5423.0
2021-03-23 15:00:00,165.94,166.23,164.96,164.98,5017.0,165.94,166.23,164.96,164.98,5017.0
2021-03-23 15:30:00,165.1,166.11,164.75,164.92,32542.0,165.1,166.11,164.75,164.92,32542.0
2021-03-24 09:30:00,165.75,165.9,163.66,164.38,4387.0,165.75,165.9,163.66,164.38,4387.0
2021-03-24 10:00:00,163.97,165.31,163.48,164.11,5158.0,163.97,165.31,163.48,164.11,5158.0
2021-03-24 10:30:00,164.11,166.36,164.11,166.36,4295.0,164.11,166.36,164.11,166.36,4295.0
2021-03-24 11:00:00,166.3,166.69,165.0,165.91,15268.0,166.3,166.69,165.0,165.91,15268.0
2021-03-24 11:30:00,165.99,166.68,165.92,166.1,3700.0,165.99,166.68,165.92,166.1,3700.0
2021-03-24 12:00:00,166.28,166.67,165.96,166.19,3700.0,166.28,166.67,165.96,166.19,3700.0
2021-03-24 12:30:00,166.0,166.24,165.25,165.4,2400.0,166.0,166.24,165.25,165.4,2400.0
2021-03-24 13:00:00,165.05,165.05,163.5,164.78,13680.0,165.05,165.05,163.5,164.78,13680.0
2021-03-24 13:30:00,164.62,164.89,163.84,164.46,10400.0,164.62,164.89,163.84,164.46,10400.0
2021-03-24 14:00:00,164.45,164.75,163.99,163.99,2602.0,164.45,164.75,163.99,163.99,2602.0
2021-03-24 14:30:00,164.25,164.76,164.1,164.2,3717.0,164.25,164.76,164.1,164.2,3717.0
2021-03-24 15:00:00,164.0,164.4,163.35,163.45,4580.0,164.0,164.4,163.35,163.45,4580.0
2021-03-24 15:30:00,163.52,164.4,162.98,164.02,20018.0,163.52,164.4,162.98,164.02,20018.0
2021-03-25 09:30:00,164.65,165.05,162.88,163.37,14078.0,164.65,165.05,162.88,163.37,14078.0
2021-03-25 10:00:00,163.03,163.51,161.58,162.39,15635.0,163.03,163.51,161.58,162.39,15635.0
2021-03-25 10:30:00,162.23,162.88,161.59,162.04,14865.0,162.23,162.88,161.59,162.04,14865.0
2021-03-25 11:00:00,161.68,163.8,161.48,163.62,5926.0,161.68,163.8,161.48,163.62,5926.0
2021-03-25 11:30:00,164.0,164.24,163.19,164.06,9480.0,164.0,164.24,163.19,164.06,9480.0
2021-03-25 12:00:00,164.05,166.06,163.87,166.02,15242.0,164.05,166.06,163.87,166.02,15242.0
2021-03-25 12:30:00,166.01,167.16,165.66,166.16,7965.0,166.01,167.16,165.66,166.16,7965.0
2021-03-25 13:00:00,166.36,167.01,166.13,166.89,3900.0,166.36,167.01,166.13,166.89,3900.0
2021-03-25 13:30:00,167.08,167.5,166.97,167.25,11278.0,167.08,167.5,166.97,167.25,11278.0
2021-03-25 14:00:00,167.25,167.65,166.8,167.22,11121.0,167.25,167.65,166.8,167.22,11121.0
2021-03-25 14:30:00,167.27,168.25,167.09,168.14,7423.0,167.27,168.25,167.09,168.14,7423.0
2021-03-25 15:00:00,168.05,168.16,167.34,167.7,12500.0,168.05,168.16,167.34,167.7,12500.0
2021-03-25 15:30:00,167.73,168.82,167.22,168.48,61853.0,167.73,168.82,167.22,168.48,61853.0
2021-03-26 09:30:00,168.35,169.2,168.15,169.02,3408.0,168.35,169.2,168.15,169.02,3408.0
2021-03-26 10:00:00,168.71,169.16,167.5,168.65,4983.0,168.71,169.16,167.5,168.65,4983.0
2021-03-26 10:30:00,168.68,169.24,167.91,168.02,12786.0,168.68,169.24,167.91,168.02,12786.0
2021-03-26 11:00:00,168.13,168.23,166.95,166.95,2489.0,168.13,168.23,166.95,166.95,2489.0
2021-03-26 11:30:00,167.03,168.95,166.76,168.95,6079.0,167.03,168.95,166.76,168.95,6079.0
2021-03-26 12:00:00,168.85,169.46,168.62,169.46,8061.0,168.85,169.46,168.62,169.46,8061.0
2021-03-26 12:30:00,169.56,169.71,169.18,169.18,3676.0,169.56,169.71,169.18,169.18,3676.0
2021-03-26 13:00:00,169.52,170.39,169.45,170.02,4357.0,169.52,170.39,169.45,170.02,4357.0
2021-03-26 13:30:00,170.22,170.34,168.58,168.95,4087.0,170.22,170.34,168.58,168.95,4087.0
2021-03-26 14:00:00,169.04,169.55,168.02,169.16,21592.0,169.04,169.55,168.02,169.16,21592.0
2021-03-26 14:30:00,168.99,170.05,168.87,170.0,13518.0,168.99,170.05,168.87,170.0,13518.0
2021-03-26 15:00:00,170.01,170.48,169.74,170.4,12665.0,170.01,170.48,169.74,170.4,12665.0
2021-03-26 15:30:00,170.33,171.44,169.65,171.21,54919.0,170.33,171.44,169.65,171.21,54919.0
2021-03-29 09:30:00,169.77,173.37,167.89,172.14,17426.0,169.77,173.37,167.89,172.14,17426.0
2021-03-29 10:00:00,172.38,172.96,171.65,171.69,7134.0,172.38,172.96,171.65,171.69,7134.0
2021-03-29 10:30:00,171.96,172.95,171.16,171.29,26733.0,171.96,172.95,171.16,171.29,26733.0
2021-03-29 11:00:00,170.97,171.99,170.56,171.47,17124.0,170.97,171.99,170.56,171.47,17124.0
2021-03-29 11:30:00,171.51,171.81,171.03,171.81,6378.0,171.51,171.81,171.03,171.81,6378.0
2021-03-29 12:00:00,171.86,171.93,169.57,170.38,8295.0,171.86,171.93,169.57,170.38,8295.0
2021-03-29 12:30:00,170.54,170.96,170.22,170.92,6000.0,170.54,170.96,170.22,170.92,6000.0
2021-03-29 13:00:00,171.03,171.18,170.0,170.19,6950.0,171.03,171.18,170.0,170.19,6950.0
2021-03-29 13:30:00,170.02,170.85,169.79,169.79,7737.0,170.02,170.85,169.79,169.79,7737.0
2021-03-29 14:00:00,169.89,170.72,169.6,170.28,23026.0,169.89,170.72,169.6,170.28,23026.0
2021-03-29 14:30:00,169.96,170.47,169.88,169.99,5699.0,169.96,170.47,169.88,169.99,5699.0
2021-03-29 15:00:00,170.27,170.38,169.83,170.08,5194.0,170.27,170.38,169.83,170.08,5194.0
2021-03-29 15:30:00,170.06,170.34,169.0,169.6,38481.0,170.06,170.34,169.0,169.6,38481.0
2021-03-30 09:30:00,170.39,171.36,165.16,165.2,34883.0,170.39,171.36,165.16,165.2,34883.0
2021-03-30 10:00:00,165.97,167.05,164.69,165.64,14665.0,165.97,167.05,164.69,165.64,14665.0
2021-03-30 10:30:00,166.4,167.58,165.22,166.23,11520.0,166.4,167.58,165.22,166.23,11520.0
2021-03-30 11:00:00,166.13,167.4,165.42,166.2,8248.0,166.13,167.4,165.42,166.2,8248.0
2021-03-30 11:30:00,166.2,166.56,164.78,164.96,5250.0,166.2,166.56,164.78,164.96,5250.0
2021-03-30 12:00:00,164.85,165.0,164.38,164.86,4835.0,164.85,165.0,164.38,164.86,4835.0
2021-03-30 12:30:00,164.8,165.02,164.49,164.64,2350.0,164.8,165.02,164.49,164.64,2350.0
2021-03-30 13:00:00,164.44,164.81,164.36,164.53,4300.0,164.44,164.81,164.36,164.53,4300.0
2021-03-30 13:30:00,164.29,164.85,164.29,164.46,10467.0,164.29,164.85,164.29,164.46,10467.0
2021-03-30 14:00:00,164.36,165.0,164.19,164.28,7017.0,164.36,165.0,164.19,164.28,7017.0
2021-03-30 14:30:00,164.27,166.11,164.27,166.11,10930.0,164.27,166.11,164.27,166.11,10930.0
2021-03-30 15:00:00,166.18,166.54,165.74,166.0,9161.0,166.18,166.54,165.74,166.0,9161.0
2021-03-30 15:30:00,166.09,167.02,164.89,165.32,73795.0,166.09,167.02,164.89,165.32,73795.0
2021-03-31 09:30:00,167.29,168.46,165.75,168.3,29365.0,167.29,168.46,165.75,168.3,29365.0
2021-03-31 10:00:00,168.35,168.77,167.49,167.69,9217.0,168.35,168.77,167.49,167.69,9217.0
2021-03-31 10:30:00,167.69,169.65,167.69,169.45,10164.0,167.69,169.65,167.69,169.45,10164.0
2021-03-31 11:00:00,169.39,169.99,168.55,169.02,52960.0,169.39,169.99,168.55,169.02,52960.0
2021-03-31 11:30:00,168.85,169.43,168.67,168.83,16730.0,168.85,169.43,168.67,168.83,16730.0
2021-03-31 12:00:00,168.83,169.54,168.82,168.94,14922.0,168.83,169.54,168.82,168.94,14922.0
2021-03-31 12:30:00,168.78,169.13,168.65,169.13,13341.0,168.78,169.13,168.65,169.13,13341.0
2021-03-31 13:00:00,169.09,169.88,169.09,169.81,19344.0,169.09,169.88,169.09,169.81,19344.0
2021-03-31 13:30:00,169.97,170.05,169.68,169.84,8201.0,169.97,170.05,169.68,169.84,8201.0
2021-03-31 14:00:00,169.96,169.96,169.0,169.2,17356.0,169.96,169.96,169.0,169.2,17356.0
2021-03-31 14:30:00,169.08,169.2,167.74,168.58,36187.0,169.08,169.2,167.74,168.58,36187.0
2021-03-31 15:00:00,168.58,169.02,168.34,168.98,25960.0,168.58,169.02,168.34,168.98,25960.0
2021-03-31 15:30:00,168.82,169.0,166.37,167.27,156956.0,168.82,169.0,166.37,167.27,156956.0
2021-04-01 09:30:00,184.96,192.41,182.2,191.86,237832.0,184.96,192.41,182.2,191.86,237832.0
2021-04-01 10:00:00,192.0,193.09,188.47,192.84,160458.0,192.0,193.09,188.47,192.84,160458.0
2021-04-01 10:30:00,192.84,194.5,191.48,194.27,132613.0,192.84,194.5,191.48,194.27,132613.0
2021-04-01 11:00:00,194.47,195.73,192.66,195.62,77297.0,194.47,195.73,192.66,195.62,77297.0
2021-04-01 11:30:00,195.52,198.74,194.12,195.66,67291.0,195.52,198.74,194.12,195.66,67291.0
2021-04-01 12:00:00,195.5,198.44,195.46,197.28,55494.0,195.5,198.44,195.46,197.28,55494.0
2021-04-01 12:30:00,197.39,200.0,196.79,198.03,65051.0,197.39,200.0,196.79,198.03,65051.0
2021-04-01 13:00:00,198.35,198.69,197.54,198.06,32411.0,198.35,198.69,197.54,198.06,32411.0
2021-04-01 13:30:00,198.05,198.78,195.8,196.95,33416.0,198.05,198.78,195.8,196.95,33416.0
2021-04-01 14:00:00,196.98,196.98,192.44,193.62,57286.0,196.98,196.98,192.44,193.62,57286.0
2021-04-01 14:30:00,193.65,193.85,191.08,192.03,50380.0,193.65,193.85,191.08,192.03,50380.0
2021-04-01 15:00:00,192.11,194.36,191.7,193.54,51852.0,192.11,194.36,191.7,193.54,51852.0
2021-04-01 15:30:00,193.79,195.0,191.76,192.03,125159.0,193.79,195.0,191.76,192.03,125159.0
2021-04-05 09:30:00,192.45,195.1,192.45,193.5,24719.0,192.45,195.1,192.45,193.5,24719.0
2021-04-05 10:00:00,193.74,195.13,192.53,192.59,28510.0,193.74,195.13,192.53,192.59,28510.0
2021-04-05 10:30:00,192.43,193.8,191.03,193.4,31344.0,192.43,193.8,191.03,193.4,31344.0
2021-04-05 11:00:00,193.37,193.4,192.95,193.14,9311.0,193.37,193.4,192.95,193.14,9311.0
2021-04-05 11:30:00,193.2,193.42,192.89,193.12,8959.0,193.2,193.42,192.89,193.12,8959.0
2021-04-05 12:00:00,193.28,194.55,193.15,193.71,21246.0,193.28,194.55,193.15,193.71,21246.0
2021-04-05 12:30:00,193.74,193.95,192.91,192.91,6120.0,193.74,193.95,192.91,192.91,6120.0
2021-04-05 13:00:00,192.84,193.06,191.98,192.98,14280.0,192.84,193.06,191.98,192.98,14280.0
2021-04-05 13:30:00,192.91,193.49,192.51,193.05,12231.0,192.91,193.49,192.51,193.05,12231.0
2021-04-05 14:00:00,192.92,193.02,191.35,191.48,6486.0,192.92,193.02,191.35,191.48,6486.0
2021-04-05 14:30:00,191.41,191.62,191.07,191.2,7342.0,191.41,191.62,191.07,191.2,7342.0
2021-04-05 15:00:00,191.15,192.0,191.12,191.87,9200.0,191.15,192.0,191.12,191.87,9200.0
2021-04-05 15:30:00,191.94,192.85,191.94,192.79,58612.0,191.94,192.85,191.94,192.79,58612.0
2021-04-06 09:30:00,192.11,194.02,191.01,192.22,24293.0,192.11,194.02,191.01,192.22,24293.0
2021-04-06 10:00:00,192.44,193.98,192.06,193.64,16161.0,192.44,193.98,192.06,193.64,16161.0
2021-04-06 10:30:00,193.95,194.22,192.67,194.04,29055.0,193.95,194.22,192.67,194.04,29055.0
2021-04-06 11:00:00,194.11,195.62,193.4,195.37,25755.0,194.11,195.62,193.4,195.37,25755.0
2021-04-06 11:30:00,195.35,197.05,195.25,196.75,23816.0,195.35,197.05,195.25,196.75,23816.0
2021-04-06 12:00:00,196.94,197.3,196.29,196.63,35157.0,196.94,197.3,196.29,196.63,35157.0
2021-04-06 12:30:00,196.66,196.72,195.71,195.91,10704.0,196.66,196.72,195.71,195.91,10704.0
2021-04-06 13:00:00,195.95,196.17,194.21,194.34,10285.0,195.95,196.17,194.21,194.34,10285.0
2021-04-06 13:30:00,194.23,194.61,193.4,193.64,17722.0,194.23,194.61,193.4,193.64,17722.0
2021-04-06 14:00:00,193.36,194.76,192.48,193.91,38054.0,193.36,194.76,192.48,193.91,38054.0
2021-04-06 14:30:00,193.81,193.92,192.5,192.5,19510.0,193.81,193.92,192.5,192.5,19510.0
2021-04-06 15:00:00,192.34,192.54,191.51,192.08,27769.0,192.34,192.54,191.51,192.08,27769.0
2021-04-06 15:30:00,192.25,193.98,191.23,191.9,95251.0,192.25,193.98,191.23,191.9,95251.0
2021-04-07 09:30:00,191.67,193.75,189.34,189.79,14650.0,191.67,193.75,189.34,189.79,14650.0
2021-04-07 10:00:00,189.77,189.99,188.34,189.22,10175.0,189.77,189.99,188.34,189.22,10175.0
2021-04-07 10:30:00,189.07,189.88,188.71,189.65,5641.0,189.07,189.88,188.71,189.65,5641.0
2021-04-07 11:00:00,189.78,190.47,189.27,189.7,8851.0,189.78,190.47,189.27,189.7,8851.0
2021-04-07 11:30:00,189.73,190.06,189.32,190.05,12556.0,189.73,190.06,189.32,190.05,12556.0
2021-04-07 12:00:00,190.06,190.3,188.91,189.29,15507.0,190.06,190.3,188.91,189.29,15507.0
2021-04-07 12:30:00,189.24,190.31,189.1,189.99,14722.0,189.24,190.31,189.1,189.99,14722.0
2021-04-07 13:00:00,190.06,190.37,189.93,190.08,9564.0,190.06,190.37,189.93,190.08,9564.0
2021-04-07 13:30:00,190.16,190.63,189.92,190.01,10262.0,190.16,190.63,189.92,190.01,10262.0
2021-04-07 14:00:00,190.11,191.71,190.05,191.23,6850.0,190.11,191.71,190.05,191.23,6850.0
2021-04-07 14:30:00,191.17,192.85,190.97,192.41,14419.0,191.17,192.85,190.97,192.41,14419.0
2021-04-07 15:00:00,192.56,192.95,191.79,191.9,9820.0,192.56,192.95,191.79,191.9,9820.0
2021-04-07 15:30:00,191.85,192.12,190.8,191.21,45079.0,191.85,192.12,190.8,191.21,45079.0
2021-04-08 09:30:00,194.99,196.39,192.88,194.34,32516.0,194.99,196.39,192.88,194.34,32516.0
2021-04-08 10:00:00,194.22,194.88,192.16,194.88,24078.0,194.22,194.88,192.16,194.88,24078.0
2021-04-08 10:30:00,194.89,195.89,194.66,195.82,14616.0,194.89,195.89,194.66,195.82,14616.0
2021-04-08 11:00:00,195.68,196.69,195.54,196.69,13188.0,195.68,196.69,195.54,196.69,13188.0
2021-04-08 11:30:00,196.69,197.55,196.43,196.99,15313.0,196.69,197.55,196.43,196.99,15313.0
2021-04-08 12:00:00,197.2,197.62,196.66,196.87,10186.0,197.2,197.62,196.66,196.87,10186.0
2021-04-08 12:30:00,196.83,196.95,196.48,196.91,8167.0,196.83,196.95,196.48,196.91,8167.0
2021-04-08 13:00:00,196.94,197.67,196.69,197.42,46239.0,196.94,197.67,196.69,197.42,46239.0
2021-04-08 13:30:00,197.49,197.78,197.09,197.2,25870.0,197.49,197.78,197.09,197.2,25870.0
2021-04-08 14:00:00,197.0,198.67,197.0,198.64,41549.0,197.0,198.67,197.0,198.64,41549.0
2021-04-08 14:30:00,198.64,198.98,198.1,198.89,14240.0,198.64,198.98,198.1,198.89,14240.0
2021-04-08 15:00:00,198.79,200.21,198.64,199.99,20135.0,198.79,200.21,198.64,199.99,20135.0
2021-04-08 15:30:00,199.96,200.93,199.48,200.74,72372.0,199.96,200.93,199.48,200.74,72372.0
2021-04-09 09:30:00,199.85,202.45,198.78,202.35,19116.0,199.85,202.45,198.78,202.35,19116.0
2021-04-09 10:00:00,202.28,204.78,201.1,204.58,50926.0,202.28,204.78,201.1,204.58,50926.0
2021-04-09 10:30:00,203.88,204.04,201.85,203.28,26749.0,203.88,204.04,201.85,203.28,26749.0
2021-04-09 11:00:00,203.28,203.52,201.3,201.71,19064.0,203.28,203.52,201.3,201.71,19064.0
2021-04-09 11:30:00,201.69,201.86,201.03,201.13,10756.0,201.69,201.86,201.03,201.13,10756.0
2021-04-09 12:00:00,200.96,201.24,200.48,201.0,6401.0,200.96,201.24,200.48,201.0,6401.0
2021-04-09 12:30:00,201.03,202.57,200.9,202.57,8084.0,201.03,202.57,200.9,202.57,8084.0
2021-04-09 13:00:00,202.58,202.86,201.74,202.0,11149.0,202.58,202.86,201.74,202.0,11149.0
2021-04-09 13:30:00,202.0,202.01,201.2,201.76,20541.0,202.0,202.01,201.2,201.76,20541.0
2021-04-09 14:00:00,201.8,202.21,201.01,201.35,14851.0,201.8,202.21,201.01,201.35,14851.0
2021-04-09 14:30:00,201.02,201.49,200.8,201.48,29204.0,201.02,201.49,200.8,201.48,29204.0
2021-04-09 15:00:00,201.59,201.85,201.16,201.85,37049.0,201.59,201.85,201.16,201.85,37049.0
2021-04-09 15:30:00,201.85,203.72,201.37,203.36,65403.0,201.85,203.72,201.37,203.36,65403.0
2021-04-12 09:30:00,203.35,203.48,197.98,198.58,8776.0,203.35,203.48,197.98,198.58,8776.0
2021-04-12 10:00:00,198.5,202.61,198.49,202.0,17886.0,198.5,202.61,198.49,202.0,17886.0
2021-04-12 10:30:00,201.68,201.81,199.76,199.81,8893.0,201.68,201.81,199.76,199.81,8893.0
2021-04-12 11:00:00,199.9,201.48,199.69,201.48,6653.0,199.9,201.48,199.69,201.48,6653.0
2021-04-12 11:30:00,201.28,201.59,200.84,201.13,14022.0,201.28,201.59,200.84,201.13,14022.0
2021-04-12 12:00:00,201.39,201.47,200.76,201.47,4592.0,201.39,201.47,200.76,201.47,4592.0
2021-04-12 12:30:00,201.61,202.59,201.23,202.35,12004.0,201.61,202.59,201.23,202.35,12004.0
2021-04-12 13:00:00,202.33,202.36,201.9,202.24,7600.0,202.33,202.36,201.9,202.24,7600.0
2021-04-12 13:30:00,202.09,202.09,200.81,201.18,13029.0,202.09,202.09,200.81,201.18,13029.0
2021-04-12 14:00:00,201.05,201.23,200.45,200.77,8314.0,201.05,201.23,200.45,200.77,8314.0
2021-04-12 14:30:00,200.61,200.74,200.17,200.63,9279.0,200.61,200.74,200.17,200.63,9279.0
2021-04-12 15:00:00,200.67,200.67,199.58,199.61,8503.0,200.67,200.67,199.58,199.61,8503.0
2021-04-12 15:30:00,199.64,199.66,198.19,198.2,58413.0,199.64,199.66,198.19,198.2,58413.0
2021-04-13 09:30:00,199.71,203.08,198.75,200.58,28695.0,199.71,203.08,198.75,200.58,28695.0
2021-04-13 10:00:00,200.49,200.9,199.0,199.16,12443.0,200.49,200.9,199.0,199.16,12443.0
2021-04-13 10:30:00,199.16,199.16,198.0,198.04,26740.0,199.16,199.16,198.0,198.04,26740.0
2021-04-13 11:00:00,198.16,198.16,197.24,197.52,5325.0,198.16,198.16,197.24,197.52,5325.0
2021-04-13 11:30:00,197.59,198.1,197.59,198.1,4812.0,197.59,198.1,197.59,198.1,4812.0
2021-04-13 12:00:00,198.04,198.13,197.69,197.78,4459.0,198.04,198.13,197.69,197.78,4459.0
2021-04-13 12:30:00,197.77,197.91,197.25,197.34,6074.0,197.77,197.91,197.25,197.34,6074.0
2021-04-13 13:00:00,197.34,197.79,197.08,197.78,6490.0,197.34,197.79,197.08,197.78,6490.0
2021-04-13 13:30:00,197.78,197.94,197.61,197.72,4813.0,197.78,197.94,197.61,197.72,4813.0
2021-04-13 14:00:00,197.8,198.75,197.75,198.7,10730.0,197.8,198.75,197.75,198.7,10730.0
2021-04-13 14:30:00,198.83,199.48,198.82,198.92,6837.0,198.83,199.48,198.82,198.92,6837.0
2021-04-13 15:00:00,199.01,200.24,199.01,200.11,7260.0,199.01,200.24,199.01,200.11,7260.0
2021-04-13 15:30:00,200.24,200.5,199.18,199.23,53966.0,200.24,200.5,199.18,199.23,53966.0
2021-04-14 09:30:00,199.42,202.19,198.44,202.18,25995.0,199.42,202.19,198.44,202.18,25995.0
2021-04-14 10:00:00,202.09,203.5,201.23,201.86,9704.0,202.09,203.5,201.23,201.86,9704.0
2021-04-14 10:30:00,202.07,202.95,201.85,202.5,8515.0,202.07,202.95,201.85,202.5,8515.0
2021-04-14 11:00:00,202.19,202.61,201.91,201.91,8175.0,202.19,202.61,201.91,201.91,8175.0
2021-04-14 11:30:00,201.86,202.29,201.62,202.03,4470.0,201.86,202.29,201.62,202.03,4470.0
2021-04-14 12:00:00,201.86,201.86,200.8,200.84,6581.0,201.86,201.86,200.8,200.84,6581.0
2021-04-14 12:30:00,200.93,201.17,200.81,201.14,4558.0,200.93,201.17,200.81,201.14,4558.0
2021-04-14 13:00:00,200.93,200.93,199.93,200.5,7571.0,200.93,200.93,199.93,200.5,7571.0
2021-04-14 13:30:00,200.45,202.13,200.42,201.37,12362.0,200.45,202.13,200.42,201.37,12362.0
2021-04-14 14:00:00,201.36,203.7,201.32,202.93,46001.0,201.36,203.7,201.32,202.93,46001.0
2021-04-14 14:30:00,202.95,203.66,202.43,202.72,15406.0,202.95,203.66,202.43,202.72,15406.0
2021-04-14 15:00:00,202.78,204.35,202.67,203.95,16784.0,202.78,204.35,202.67,203.95,16784.0
2021-04-14 15:30:00,203.82,203.87,201.43,202.68,50553.0,203.82,203.87,201.43,202.68,50553.0
2021-04-15 09:30:00,203.05,203.79,201.86,203.03,13267.0,203.05,203.79,201.86,203.03,13267.0
2021-04-15 10:00:00,202.47,203.49,202.19,203.29,9394.0,202.47,203.49,202.19,203.29,9394.0
2021-04-15 10:30:00,203.3,203.89,202.23,202.25,7593.0,203.3,203.89,202.23,202.25,7593.0
2021-04-15 11:00:00,202.76,203.26,201.02,201.75,7272.0,202.76,203.26,201.02,201.75,7272.0
2021-04-15 11:30:00,201.83,202.46,201.8,202.46,6863.0,201.83,202.46,201.8,202.46,6863.0
2021-04-15 12:00:00,202.17,203.21,201.76,202.26,9940.0,202.17,203.21,201.76,202.26,9940.0
2021-04-15 12:30:00,202.26,202.65,202.03,202.56,4695.0,202.26,202.65,202.03,202.56,4695.0
2021-04-15 13:00:00,202.67,202.86,202.43,202.48,4550.0,202.67,202.86,202.43,202.48,4550.0
2021-04-15 13:30:00,202.71,202.99,201.94,202.16,5801.0,202.71,202.99,201.94,202.16,5801.0
2021-04-15 14:00:00,202.36,202.82,202.31,202.61,4122.0,202.36,202.82,202.31,202.61,4122.0
2021-04-15 14:30:00,202.76,202.88,201.88,202.08,5738.0,202.76,202.88,201.88,202.08,5738.0
2021-04-15 15:00:00,201.96,202.12,201.38,201.74,6967.0,201.96,202.12,201.38,201.74,6967.0
2021-04-15 15:30:00,201.78,202.49,201.53,201.98,38659.0,201.78,202.49,201.53,201.98,38659.0
2021-04-16 09:30:00,203.34,204.59,200.94,202.11,41601.0,203.34,204.59,200.94,202.11,41601.0
2021-04-16 10:00:00,202.72,204.08,202.53,203.16,7746.0,202.72,204.08,202.53,203.16,7746.0
2021-04-16 10:30:00,203.09,204.1,202.56,203.76,14961.0,203.09,204.1,202.56,203.76,14961.0
2021-04-16 11:00:00,203.56,203.91,203.31,203.85,6178.0,203.56,203.91,203.31,203.85,6178.0
2021-04-16 11:30:00,203.69,204.4,203.54,204.4,6700.0,203.69,204.4,203.54,204.4,6700.0
2021-04-16 12:00:00,204.42,205.52,204.01,205.39,8601.0,204.42,205.52,204.01,205.39,8601.0
2021-04-16 12:30:00,205.11,205.39,203.6,203.81,7150.0,205.11,205.39,203.6,203.81,7150.0
2021-04-16 13:00:00,203.81,203.92,202.51,203.15,9812.0,203.81,203.92,202.51,203.15,9812.0
2021-04-16 13:30:00,203.06,203.4,202.5,202.5,7812.0,203.06,203.4,202.5,202.5,7812.0
2021-04-16 14:00:00,202.75,204.03,202.72,203.6,6640.0,202.75,204.03,202.72,203.6,6640.0
2021-04-16 14:30:00,203.79,204.43,203.6,204.22,6603.0,203.79,204.43,203.6,204.22,6603.0
2021-04-16 15:00:00,204.18,205.0,204.08,204.92,10222.0,204.18,205.0,204.08,204.92,10222.0
2021-04-16 15:30:00,204.7,204.84,202.52,203.9,32102.0,204.7,204.84,202.52,203.9,32102.0
2021-04-19 09:30:00,204.95,205.18,203.55,203.73,8819.0,204.95,205.18,203.55,203.73,8819.0
2021-04-19 10:00:00,203.6,203.79,201.27,201.48,8864.0,203.6,203.79,201.27,201.48,8864.0
2021-04-19 10:30:00,201.45,202.1,201.06,201.99,7258.0,201.45,202.1,201.06,201.99,7258.0
2021-04-19 11:00:00,201.73,202.24,201.09,201.96,7000.0,201.73,202.24,201.09,201.96,7000.0
2021-04-19 11:30:00,201.99,202.46,201.11,202.3,6410.0,201.99,202.46,201.11,202.3,6410.0
2021-04-19 12:00:00,202.09,202.24,201.32,201.33,6577.0,202.09,202.24,201.32,201.33,6577.0
2021-04-19 12:30:00,201.33,201.74,201.02,201.68,5393.0,201.33,201.74,201.02,201.68,5393.0
2021-04-19 13:00:00,201.69,202.05,201.33,201.73,3900.0,201.69,202.05,201.33,201.73,3900.0
2021-04-19 13:30:00,201.9,202.24,201.79,201.8,5196.0,201.9,202.24,201.79,201.8,5196.0
2021-04-19 14:00:00,201.84,202.11,201.38,202.1,8253.0,201.84,202.11,201.38,202.1,8253.0
2021-04-19 14:30:00,201.99,202.74,201.86,202.52,6487.0,201.99,202.74,201.86,202.52,6487.0
2021-04-19 15:00:00,202.6,202.6,201.22,201.64,7813.0,202.6,202.6,201.22,201.64,7813.0
2021-04-19 15:30:00,201.76,204.36,201.76,203.95,88369.0,201.76,204.36,201.76,203.95,88369.0
2021-04-20 09:30:00,204.46,206.59,204.46,205.5,16770.0,204.46,206.59,204.46,205.5,16770.0
2021-04-20 10:00:00,205.75,206.19,205.38,205.44,4764.0,205.75,206.19,205.38,205.44,4764.0
2021-04-20 10:30:00,205.4,206.46,205.4,205.65,13495.0,205.4,206.46,205.4,205.65,13495.0
2021-04-20 11:00:00,205.92,206.0,205.32,205.83,4451.0,205.92,206.0,205.32,205.83,4451.0
2021-04-20 11:30:00,205.69,207.38,205.52,207.16,5940.0,205.69,207.38,205.52,207.16,5940.0
2021-04-20 12:00:00,207.22,207.85,207.2,207.53,5974.0,207.22,207.85,207.2,207.53,5974.0
2021-04-20 12:30:00,207.42,207.59,206.87,207.33,6019.0,207.42,207.59,206.87,207.33,6019.0
2021-04-20 13:00:00,207.38,208.58,207.14,207.99,5664.0,207.38,208.58,207.14,207.99,5664.0
2021-04-20 13:30:00,207.94,208.63,207.17,207.66,7227.0,207.94,208.63,207.17,207.66,7227.0
2021-04-20 14:00:00,207.59,208.36,207.0,207.4,6633.0,207.59,208.36,207.0,207.4,6633.0
2021-04-20 14:30:00,207.09,207.15,206.62,206.62,3900.0,207.09,207.15,206.62,206.62,3900.0
2021-04-20 15:00:00,206.92,207.85,206.75,207.79,13464.0,206.92,207.85,206.75,207.79,13464.0
2021-04-20 15:30:00,207.86,208.41,207.35,207.35,26621.0,207.86,208.41,207.35,207.35,26621.0
2021-04-21 09:30:00,208.63,210.49,207.74,209.69,21387.0,208.63,210.49,207.74,209.69,21387.0
2021-04-21 10:00:00,209.89,211.26,209.67,210.49,6544.0,209.89,211.26,209.67,210.49,6544.0
2021-04-21 10:30:00,210.67,211.67,210.67,211.06,7385.0,210.67,211.67,210.67,211.06,7385.0
2021-04-21 11:00:00,211.14,211.14,209.33,209.55,3293.0,211.14,211.14,209.33,209.55,3293.0
2021-04-21 11:30:00,209.43,210.22,209.42,209.97,5194.0,209.43,210.22,209.42,209.97,5194.0
2021-04-21 12:00:00,209.84,211.01,209.73,210.86,34188.0,209.84,211.01,209.73,210.86,34188.0
2021-04-21 12:30:00,210.84,210.84,209.81,210.61,7797.0,210.84,210.84,209.81,210.61,7797.0
2021-04-21 13:00:00,210.6,210.81,210.42,210.59,6681.0,210.6,210.81,210.42,210.59,6681.0
2021-04-21 13:30:00,210.55,210.86,210.5,210.5,6554.0,210.55,210.86,210.5,210.5,6554.0
2021-04-21 14:00:00,210.61,211.01,210.56,211.01,10003.0,210.61,211.01,210.56,211.01,10003.0
2021-04-21 14:30:00,210.88,211.15,210.86,210.9,10258.0,210.88,211.15,210.86,210.9,10258.0
2021-04-21 15:00:00,210.7,210.85,209.72,209.73,6500.0,210.7,210.85,209.72,209.73,6500.0
2021-04-21 15:30:00,209.88,212.15,209.88,211.81,56237.0,209.88,212.15,209.88,211.81,56237.0
2021-04-22 09:30:00,210.45,210.45,206.48,209.35,17536.0,210.45,210.45,206.48,209.35,17536.0
2021-04-22 10:00:00,209.2,209.3,208.61,208.96,5539.0,209.2,209.3,208.61,208.96,5539.0
2021-04-22 10:30:00,209.3,211.47,209.2,210.95,2772.0,209.3,211.47,209.2,210.95,2772.0
2021-04-22 11:00:00,211.0,212.39,210.72,211.35,4501.0,211.0,212.39,210.72,211.35,4501.0
2021-04-22 11:30:00,211.59,212.62,211.45,211.68,16012.0,211.59,212.62,211.45,211.68,16012.0
2021-04-22 12:00:00,211.81,212.34,211.24,212.34,6520.0,211.81,212.34,211.24,212.34,6520.0
2021-04-22 12:30:00,212.34,212.45,211.57,212.01,4382.0,212.34,212.45,211.57,212.01,4382.0
2021-04-22 13:00:00,211.92,212.06,210.14,210.72,3396.0,211.92,212.06,210.14,210.72,3396.0
2021-04-22 13:30:00,210.91,211.15,208.45,209.37,6186.0,210.91,211.15,208.45,209.37,6186.0
2021-04-22 14:00:00,209.31,209.9,208.94,209.9,2548.0,209.31,209.9,208.94,209.9,2548.0
2021-04-22 14:30:00,210.15,210.15,209.38,210.03,9718.0,210.15,210.15,209.38,210.03,9718.0
2021-04-22 15:00:00,210.03,210.03,208.71,208.82,2500.0,210.03,210.03,208.71,208.82,2500.0
2021-04-22 15:30:00,209.02,209.73,208.86,209.08,11821.0,209.02,209.73,208.86,209.08,11821.0
2021-04-23 09:30:00,210.66,210.66,208.26,209.38,5977.0,210.66,210.66,208.26,209.38,5977.0
2021-04-23 10:00:00,209.41,209.83,207.4,207.4,13355.0,209.41,209.83,207.4,207.4,13355.0
2021-04-23 10:30:00,207.72,208.0,206.52,206.65,6218.0,207.72,208.0,206.52,206.65,6218.0
2021-04-23 11:00:00,207.31,207.31,205.76,207.25,9744.0,207.31,207.31,205.76,207.25,9744.0
2021-04-23 11:30:00,207.16,208.18,207.16,207.73,10636.0,207.16,208.18,207.16,207.73,10636.0
2021-04-23 12:00:00,207.96,207.99,205.65,205.66,18753.0,207.96,207.99,205.65,205.66,18753.0
2021-04-23 12:30:00,205.59,206.13,205.21,206.13,28960.0,205.59,206.13,205.21,206.13,28960.0
2021-04-23 13:00:00,206.17,206.77,206.06,206.76,1700.0,206.17,206.77,206.06,206.76,1700.0
2021-04-23 13:30:00,206.75,206.75,206.36,206.36,1979.0,206.75,206.75,206.36,206.36,1979.0
2021-04-23 14:00:00,206.42,206.62,205.98,206.0,2065.0,206.42,206.62,205.98,206.0,2065.0
2021-04-23 14:30:00,206.18,207.32,206.14,207.27,3500.0,206.18,207.32,206.14,207.27,3500.0
2021-04-23 15:00:00,207.64,208.21,207.64,208.04,2374.0,207.64,208.21,207.64,208.04,2374.0
2021-04-23 15:30:00,208.09,208.22,207.05,207.67,23201.0,208.09,208.22,207.05,207.67,23201.0
2021-04-26 09:30:00,209.05,209.05,205.05,208.01,6134.0,209.05,209.05,205.05,208.01,6134.0
2021-04-26 10:00:00,207.7,208.76,207.0,208.76,4706.0,207.7,208.76,207.0,208.76,4706.0
2021-04-26 10:30:00,208.95,209.22,208.2,208.39,2814.0,208.95,209.22,208.2,208.39,2814.0
2021-04-26 11:00:00,208.6,208.6,207.04,207.32,4028.0,208.6,208.6,207.04,207.32,4028.0
2021-04-26 11:30:00,207.2,208.26,207.04,207.91,9128.0,207.2,208.26,207.04,207.91,9128.0
2021-04-26 12:00:00,208.0,209.19,207.99,208.38,7133.0,208.0,209.19,207.99,208.38,7133.0
2021-04-26 12:30:00,208.36,209.06,208.19,208.27,2100.0,208.36,209.06,208.19,208.27,2100.0
2021-04-26 13:00:00,208.31,209.0,208.22,208.61,9619.0,208.31,209.0,208.22,208.61,9619.0
2021-04-26 13:30:00,208.42,208.61,207.96,208.0,6284.0,208.42,208.61,207.96,208.0,6284.0
2021-04-26 14:00:00,208.31,208.45,207.93,208.2,3347.0,208.31,208.45,207.93,208.2,3347.0
2021-04-26 14:30:00,208.17,208.43,207.54,207.55,2895.0,208.17,208.43,207.54,207.55,2895.0
2021-04-26 15:00:00,207.59,208.38,207.42,207.89,4800.0,207.59,208.38,207.42,207.89,4800.0
2021-04-26 15:30:00,207.75,208.47,207.69,207.98,24866.0,207.75,208.47,207.69,207.98,24866.0
2021-04-27 09:30:00,208.96,208.96,206.14,206.97,15580.0,208.96,208.96,206.14,206.97,15580.0
2021-04-27 10:00:00,206.75,207.43,206.17,206.88,5436.0,206.75,207.43,206.17,206.88,5436.0
2021-04-27 10:30:00,206.9,207.76,206.74,207.08,7903.0,206.9,207.76,206.74,207.08,7903.0
2021-04-27 11:00:00,207.16,207.38,206.76,207.07,7006.0,207.16,207.38,206.76,207.07,7006.0
2021-04-27 11:30:00,207.06,207.39,206.47,207.34,36056.0,207.06,207.39,206.47,207.34,36056.0
2021-04-27 12:00:00,207.97,208.15,206.44,206.76,7053.0,207.97,208.15,206.44,206.76,7053.0
2021-04-27 12:30:00,206.68,206.68,205.93,206.19,7000.0,206.68,206.68,205.93,206.19,7000.0
2021-04-27 13:00:00,206.17,206.66,206.0,206.55,8962.0,206.17,206.66,206.0,206.55,8962.0
2021-04-27 13:30:00,206.26,206.63,206.04,206.59,12602.0,206.26,206.63,206.04,206.59,12602.0
2021-04-27 14:00:00,206.5,206.5,205.81,206.06,13438.0,206.5,206.5,205.81,206.06,13438.0
2021-04-27 14:30:00,205.85,206.26,205.19,205.19,7074.0,205.85,206.26,205.19,205.19,7074.0
2021-04-27 15:00:00,205.19,205.25,204.21,204.22,11351.0,205.19,205.25,204.21,204.22,11351.0
2021-04-27 15:30:00,204.27,205.06,204.23,204.59,24724.0,204.27,205.06,204.23,204.59,24724.0
2021-04-28 09:30:00,204.88,207.42,202.04,205.83,17000.0,204.88,207.42,202.04,205.83,17000.0
2021-04-28 10:00:00,205.81,205.81,202.94,205.2,4811.0,205.81,205.81,202.94,205.2,4811.0
2021-04-28 10:30:00,205.52,206.23,205.45,205.88,2308.0,205.52,206.23,205.45,205.88,2308.0
2021-04-28 11:00:00,206.08,206.86,205.68,206.35,4266.0,206.08,206.86,205.68,206.35,4266.0
2021-04-28 11:30:00,206.34,206.9,205.89,206.75,9130.0,206.34,206.9,205.89,206.75,9130.0
2021-04-28 12:00:00,206.41,206.81,206.22,206.42,12054.0,206.41,206.81,206.22,206.42,12054.0
2021-04-28 12:30:00,206.26,206.26,205.74,205.77,3863.0,206.26,206.26,205.74,205.77,3863.0
2021-04-28 13:00:00,205.73,205.91,205.63,205.79,5282.0,205.73,205.91,205.63,205.79,5282.0
2021-04-28 13:30:00,205.59,205.94,205.16,205.52,5585.0,205.59,205.94,205.16,205.52,5585.0
2021-04-28 14:00:00,205.64,206.33,205.45,206.33,5312.0,205.64,206.33,205.45,206.33,5312.0
2021-04-28 14:30:00,206.01,206.37,205.67,205.68,10100.0,206.01,206.37,205.67,205.68,10100.0
2021-04-28 15:00:00,205.64,206.2,205.64,205.98,8367.0,205.64,206.2,205.64,205.98,8367.0
2021-04-28 15:30:00,205.99,206.37,205.39,205.39,14155.0,205.99,206.37,205.39,205.39,14155.0
2021-04-29 09:30:00,205.25,205.25,201.42,202.23,12288.0,205.25,205.25,201.42,202.23,12288.0
2021-04-29 10:00:00,202.61,204.13,202.61,203.05,3925.0,202.61,204.13,202.61,203.05,3925.0
2021-04-29 10:30:00,202.7,203.33,201.97,203.33,4115.0,202.7,203.33,201.97,203.33,4115.0
2021-04-29 11:00:00,203.67,204.18,202.77,203.36,6902.0,203.67,204.18,202.77,203.36,6902.0
2021-04-29 11:30:00,203.68,203.94,203.25,203.26,2800.0,203.68,203.94,203.25,203.26,2800.0
2021-04-29 12:00:00,202.9,202.92,202.19,202.43,5061.0,202.9,202.92,202.19,202.43,5061.0
2021-04-29 12:30:00,202.53,203.05,202.53,202.58,4800.0,202.53,203.05,202.53,202.58,4800.0
2021-04-29 13:00:00,202.86,202.86,201.61,202.37,9434.0,202.86,202.86,201.61,202.37,9434.0
2021-04-29 13:30:00,202.49,203.35,202.2,202.38,2699.0,202.49,203.35,202.2,202.38,2699.0
2021-04-29 14:00:00,202.78,203.36,202.37,203.06,3251.0,202.78,203.36,202.37,203.06,3251.0
2021-04-29 14:30:00,202.84,204.19,202.8,203.98,8798.0,202.84,204.19,202.8,203.98,8798.0
2021-04-29 15:00:00,204.35,204.4,203.13,203.28,4403.0,204.35,204.4,203.13,203.28,4403.0
2021-04-29 15:30:00,203.41,204.99,203.22,204.48,26129.0,203.41,204.99,203.22,204.48,26129.0
2021-04-30 09:30:00,202.91,204.12,202.0,204.12,20302.0,202.91,204.12,202.0,204.12,20302.0
2021-04-30 10:00:00,203.78,203.87,202.8,203.75,5038.0,203.78,203.87,202.8,203.75,5038.0
2021-04-30 10:30:00,203.76,204.26,202.26,202.96,6829.0,203.76,204.26,202.26,202.96,6829.0
2021-04-30 11:00:00,203.1,203.27,202.32,202.32,1400.0,203.1,203.27,202.32,202.32,1400.0
2021-04-30 11:30:00,202.36,202.63,201.61,201.83,6365.0,202.36,202.63,201.61,201.83,6365.0
2021-04-30 12:00:00,202.18,202.18,201.01,201.01,2466.0,202.18,202.18,201.01,201.01,2466.0
2021-04-30 12:30:00,201.38,202.22,200.96,202.22,3842.0,201.38,202.22,200.96,202.22,3842.0
2021-04-30 13:00:00,202.2,202.32,201.55,201.88,4212.0,202.2,202.32,201.55,201.88,4212.0
2021-04-30 13:30:00,201.94,201.95,200.9,201.08,3019.0,201.94,201.95,200.9,201.08,3019.0
2021-04-30 14:00:00,200.81,202.19,200.57,201.83,5670.0,200.81,202.19,200.57,201.83,5670.0
2021-04-30 14:30:00,201.95,202.49,201.91,202.02,5100.0,201.95,202.49,201.91,202.02,5100.0
2021-04-30 15:00:00,202.15,203.09,202.15,202.53,8171.0,202.15,203.09,202.15,202.53,8171.0
2021-04-30 15:30:00,202.62,202.81,201.43,201.63,57168.0,202.62,202.81,201.43,201.63,57168.0
2021-05-03 09:30:00,203.07,205.32,202.33,202.66,11832.0,203.07,205.32,202.33,202.66,11832.0
2021-05-03 10:00:00,203.44,205.87,201.95,202.0,8241.0,203.44,205.87,201.95,202.0,8241.0
2021-05-03 10:30:00,202.37,203.66,201.57,201.83,9243.0,202.37,203.66,201.57,201.83,9243.0
2021-05-03 11:00:00,201.5,201.99,200.47,201.8,8651.0,201.5,201.99,200.47,201.8,8651.0
2021-05-03 11:30:00,202.55,203.0,201.57,201.57,9498.0,202.55,203.0,201.57,201.57,9498.0
2021-05-03 12:00:00,201.5,202.57,201.18,202.17,8049.0,201.5,202.57,201.18,202.17,8049.0
2021-05-03 12:30:00,202.46,202.88,201.94,202.8,2080.0,202.46,202.88,201.94,202.8,2080.0
2021-05-03 13:00:00,202.67,203.1,201.7,202.56,4430.0,202.67,203.1,201.7,202.56,4430.0
2021-05-03 13:30:00,202.56,203.08,201.83,202.15,7722.0,202.56,203.08,201.83,202.15,7722.0
2021-05-03 14:00:00,202.17,202.89,202.16,202.3,9071.0,202.17,202.89,202.16,202.3,9071.0
2021-05-03 14:30:00,202.39,202.66,202.03,202.26,7713.0,202.39,202.66,202.03,202.26,7713.0
2021-05-03 15:00:00,202.35,202.55,202.11,202.55,11961.0,202.35,202.55,202.11,202.55,11961.0
2021-05-03 15:30:00,202.51,202.51,201.18,201.88,30010.0,202.51,202.51,201.18,201.88,30010.0
2021-05-04 09:30:00,201.89,202.84,198.3,199.18,8534.0,201.89,202.84,198.3,199.18,8534.0
2021-05-04 10:00:00,198.86,199.25,197.38,199.06,10707.0,198.86,199.25,197.38,199.06,10707.0
2021-05-04 10:30:00,198.84,198.84,196.49,197.19,13330.0,198.84,198.84,196.49,197.19,13330.0
2021-05-04 11:00:00,196.8,197.0,195.01,195.18,9376.0,196.8,197.0,195.01,195.18,9376.0
2021-05-04 11:30:00,195.78,195.95,194.94,195.84,8222.0,195.78,195.95,194.94,195.84,8222.0
2021-05-04 12:00:00,195.97,195.97,194.5,195.33,6472.0,195.97,195.97,194.5,195.33,6472.0
2021-05-04 12:30:00,195.23,195.68,194.84,195.67,4372.0,195.23,195.68,194.84,195.67,4372.0
2021-05-04 13:00:00,195.83,196.55,195.63,196.23,6730.0,195.83,196.55,195.63,196.23,6730.0
2021-05-04 13:30:00,196.03,198.17,196.02,197.2,11513.0,196.03,198.17,196.02,197.2,11513.0
2021-05-04 14:00:00,196.56,197.06,196.02,196.02,3813.0,196.56,197.06,196.02,196.02,3813.0
2021-05-04 14:30:00,195.7,196.14,195.3,195.56,7604.0,195.7,196.14,195.3,195.56,7604.0
2021-05-04 15:00:00,194.98,195.46,194.03,194.25,12135.0,194.98,195.46,194.03,194.25,12135.0
2021-05-04 15:30:00,194.33,195.65,194.14,195.58,36646.0,194.33,195.65,194.14,195.58,36646.0
2021-05-05 09:30:00,195.37,196.67,188.92,190.96,67248.0,195.37,196.67,188.92,190.96,67248.0
2021-05-05 10:00:00,191.44,199.44,191.43,197.28,34973.0,191.44,199.44,191.43,197.28,34973.0
2021-05-05 10:30:00,197.14,199.37,195.63,197.78,8819.0,197.14,199.37,195.63,197.78,8819.0
2021-05-05 11:00:00,197.17,199.77,196.65,198.6,27922.0,197.17,199.77,196.65,198.6,27922.0
2021-05-05 11:30:00,198.61,199.25,198.47,198.76,7041.0,198.61,199.25,198.47,198.76,7041.0
2021-05-05 12:00:00,198.55,200.0,198.55,198.84,6618.0,198.55,200.0,198.55,198.84,6618.0
2021-05-05 12:30:00,198.82,199.31,198.05,198.05,6333.0,198.82,199.31,198.05,198.05,6333.0
2021-05-05 13:00:00,198.07,199.68,198.07,199.36,8573.0,198.07,199.68,198.07,199.36,8573.0
2021-05-05 13:30:00,199.99,201.28,199.76,200.78,10252.0,199.99,201.28,199.76,200.78,10252.0
2021-05-05 14:00:00,200.96,201.22,200.59,201.21,8599.0,200.96,201.22,200.59,201.21,8599.0
2021-05-05 14:30:00,201.03,201.65,200.79,200.79,7910.0,201.03,201.65,200.79,200.79,7910.0
2021-05-05 15:00:00,200.76,200.76,198.88,199.8,19846.0,200.76,200.76,198.88,199.8,19846.0
2021-05-05 15:30:00,199.73,200.02,197.76,198.14,35203.0,199.73,200.02,197.76,198.14,35203.0
2021-05-06 09:30:00,197.79,197.79,192.2,195.46,19436.0,197.79,197.79,192.2,195.46,19436.0
2021-05-06 10:00:00,194.93,194.93,191.09,191.82,10493.0,194.93,194.93,191.09,191.82,10493.0
2021-05-06 10:30:00,191.22,192.15,190.9,191.53,8596.0,191.22,192.15,190.9,191.53,8596.0
2021-05-06 11:00:00,191.27,191.87,189.41,191.36,8461.0,191.27,191.87,189.41,191.36,8461.0
2021-05-06 11:30:00,192.31,193.35,191.71,192.69,8234.0,192.31,193.35,191.71,192.69,8234.0
2021-05-06 12:00:00,192.78,193.46,191.73,193.46,3790.0,192.78,193.46,191.73,193.46,3790.0
2021-05-06 12:30:00,193.57,193.87,192.65,193.78,5920.0,193.57,193.87,192.65,193.78,5920.0
2021-05-06 13:00:00,193.9,194.12,192.46,193.05,4700.0,193.9,194.12,192.46,193.05,4700.0
2021-05-06 13:30:00,192.9,193.14,191.86,192.39,5841.0,192.9,193.14,191.86,192.39,5841.0
2021-05-06 14:00:00,192.4,192.54,191.48,192.07,5488.0,192.4,192.54,191.48,192.07,5488.0
2021-05-06 14:30:00,192.01,192.2,190.73,190.96,9341.0,192.01,192.2,190.73,190.96,9341.0
2021-05-06 15:00:00,191.01,192.62,190.86,192.59,10505.0,191.01,192.62,190.86,192.59,10505.0
2021-05-06 15:30:00,192.44,192.7,191.33,192.07,52035.0,192.44,192.7,191.33,192.07,52035.0
2021-05-07 09:30:00,191.64,193.98,191.06,192.46,17504.0,191.64,193.98,191.06,192.46,17504.0
2021-05-07 10:00:00,191.82,194.59,191.82,194.0,6270.0,191.82,194.59,191.82,194.0,6270.0
2021-05-07 10:30:00,194.0,195.95,193.88,195.21,12600.0,194.0,195.95,193.88,195.21,12600.0
2021-05-07 11:00:00,195.06,195.9,194.87,195.84,4300.0,195.06,195.9,194.87,195.84,4300.0
2021-05-07 11:30:00,196.07,196.31,195.92,196.17,2500.0,196.07,196.31,195.92,196.17,2500.0
2021-05-07 12:00:00,196.02,196.06,195.49,195.49,2980.0,196.02,196.06,195.49,195.49,2980.0
2021-05-07 12:30:00,195.44,195.44,195.05,195.34,8034.0,195.44,195.44,195.05,195.34,8034.0
2021-05-07 13:00:00,195.66,196.06,195.51,195.97,2000.0,195.66,196.06,195.51,195.97,2000.0
2021-05-07 13:30:00,196.19,196.19,195.52,195.9,4417.0,196.19,196.19,195.52,195.9,4417.0
2021-05-07 14:00:00,195.64,196.45,195.64,196.17,3432.0,195.64,196.45,195.64,196.17,3432.0
2021-05-07 14:30:00,196.26,196.28,195.88,196.26,3200.0,196.26,196.28,195.88,196.26,3200.0
2021-05-07 15:00:00,196.29,196.72,195.73,195.73,3376.0,196.29,196.72,195.73,195.73,3376.0
2021-05-07 15:30:00,195.95,196.08,195.35,195.6,15385.0,195.95,196.08,195.35,195.6,15385.0
2021-05-10 09:30:00,194.45,194.87,190.19,194.57,23491.0,194.45,194.87,190.19,194.57,23491.0
2021-05-10 10:00:00,194.51,194.77,192.65,192.66,7757.0,194.51,194.77,192.65,192.66,7757.0
2021-05-10 10:30:00,192.8,193.57,192.35,193.15,6233.0,192.8,193.57,192.35,193.15,6233.0
2021-05-10 11:00:00,193.22,193.64,192.62,193.47,8416.0,193.22,193.64,192.62,193.47,8416.0
2021-05-10 11:30:00,193.54,193.99,193.09,193.3,13945.0,193.54,193.99,193.09,193.3,13945.0
2021-05-10 12:00:00,193.23,193.28,192.7,192.77,3993.0,193.23,193.28,192.7,192.77,3993.0
2021-05-10 12:30:00,192.5,193.69,192.2,193.02,17052.0,192.5,193.69,192.2,193.02,17052.0
2021-05-10 13:00:00,193.02,193.15,192.21,192.55,3387.0,193.02,193.15,192.21,192.55,3387.0
2021-05-10 13:30:00,192.37,193.34,192.2,192.98,21610.0,192.37,193.34,192.2,192.98,21610.0
2021-05-10 14:00:00,192.85,192.85,190.96,190.96,7056.0,192.85,192.85,190.96,190.96,7056.0
2021-05-10 14:30:00,190.76,191.52,190.55,190.93,6441.0,190.76,191.52,190.55,190.93,6441.0
2021-05-10 15:00:00,190.76,191.72,190.76,191.09,6849.0,190.76,191.72,190.76,191.09,6849.0
2021-05-10 15:30:00,191.09,191.3,189.8,189.91,40426.0,191.09,191.3,189.8,189.91,40426.0
2021-05-11 09:30:00,186.24,192.91,185.01,192.91,35313.0,186.24,192.91,185.01,192.91,35313.0
2021-05-11 10:00:00,192.94,193.92,191.97,192.38,4975.0,192.94,193.92,191.97,192.38,4975.0
2021-05-11 10:30:00,192.01,192.01,189.29,190.4,17700.0,192.01,192.01,189.29,190.4,17700.0
2021-05-11 11:00:00,190.09,190.55,188.43,190.43,6124.0,190.09,190.55,188.43,190.43,6124.0
2021-05-11 11:30:00,191.2,191.53,190.39,190.81,5557.0,191.2,191.53,190.39,190.81,5557.0
2021-05-11 12:00:00,190.81,191.4,190.17,190.95,3600.0,190.81,191.4,190.17,190.95,3600.0
2021-05-11 12:30:00,190.74,191.25,189.57,190.03,6829.0,190.74,191.25,189.57,190.03,6829.0
2021-05-11 13:00:00,190.33,191.84,189.9,191.84,6090.0,190.33,191.84,189.9,191.84,6090.0
2021-05-11 13:30:00,191.84,191.99,191.05,191.64,7380.0,191.84,191.99,191.05,191.64,7380.0
2021-05-11 14:00:00,191.93,193.87,191.74,193.87,11026.0,191.93,193.87,191.74,193.87,11026.0
2021-05-11 14:30:00,193.52,193.88,192.07,193.43,11240.0,193.52,193.88,192.07,193.43,11240.0
2021-05-11 15:00:00,193.42,194.36,193.1,194.18,9898.0,193.42,194.36,193.1,194.18,9898.0
2021-05-11 15:30:00,194.15,194.89,193.16,194.5,53565.0,194.15,194.89,193.16,194.5,53565.0
2021-05-12 09:30:00,192.29,196.64,192.0,195.78,14808.0,192.29,196.64,192.0,195.78,14808.0
2021-05-12 10:00:00,195.59,198.0,195.42,197.26,16791.0,195.59,198.0,195.42,197.26,16791.0
2021-05-12 10:30:00,197.3,198.25,196.62,197.43,14171.0,197.3,198.25,196.62,197.43,14171.0
2021-05-12 11:00:00,197.0,197.62,196.08,196.08,14954.0,197.0,197.62,196.08,196.08,14954.0
2021-05-12 11:30:00,196.05,197.05,195.89,197.05,4990.0,196.05,197.05,195.89,197.05,4990.0
2021-05-12 12:00:00,197.04,197.36,195.49,196.99,8988.0,197.04,197.36,195.49,196.99,8988.0
2021-05-12 12:30:00,196.74,197.47,196.41,196.84,4686.0,196.74,197.47,196.41,196.84,4686.0
2021-05-12 13:00:00,196.82,197.44,196.77,196.97,13098.0,196.82,197.44,196.77,196.97,13098.0
2021-05-12 13:30:00,196.73,197.1,195.93,196.52,8147.0,196.73,197.1,195.93,196.52,8147.0
2021-05-12 14:00:00,196.44,196.86,196.0,196.23,3902.0,196.44,196.86,196.0,196.23,3902.0
2021-05-12 14:30:00,196.02,196.8,195.8,196.24,9212.0,196.02,196.8,195.8,196.24,9212.0
2021-05-12 15:00:00,196.14,197.07,195.84,197.07,21720.0,196.14,197.07,195.84,197.07,21720.0
2021-05-12 15:30:00,196.96,197.28,195.36,195.48,58900.0,196.96,197.28,195.36,195.48,58900.0
2021-05-13 09:30:00,196.88,197.87,195.5,196.54,30544.0,196.88,197.87,195.5,196.54,30544.0
2021-05-13 10:00:00,197.27,197.35,194.84,195.49,17117.0,197.27,197.35,194.84,195.49,17117.0
2021-05-13 10:30:00,195.64,195.64,191.82,192.08,8079.0,195.64,195.64,191.82,192.08,8079.0
2021-05-13 11:00:00,192.17,192.44,191.01,191.82,13037.0,192.17,192.44,191.01,191.82,13037.0
2021-05-13 11:30:00,192.13,192.38,191.43,191.66,5500.0,192.13,192.38,191.43,191.66,5500.0
2021-05-13 12:00:00,191.73,193.01,191.73,193.01,6238.0,191.73,193.01,191.73,193.01,6238.0
2021-05-13 12:30:00,193.47,193.47,192.45,192.47,7185.0,193.47,193.47,192.45,192.47,7185.0
2021-05-13 13:00:00,192.16,192.66,191.89,192.3,9894.0,192.16,192.66,191.89,192.3,9894.0
2021-05-13 13:30:00,192.03,192.58,191.79,191.96,12547.0,192.03,192.58,191.79,191.96,12547.0
2021-05-13 14:00:00,192.09,193.33,192.09,193.33,10020.0,192.09,193.33,192.09,193.33,10020.0
2021-05-13 14:30:00,193.21,194.8,193.2,193.89,11426.0,193.21,194.8,193.2,193.89,11426.0
2021-05-13 15:00:00,194.06,194.56,193.9,194.32,27280.0,194.06,194.56,193.9,194.32,27280.0
2021-05-13 15:30:00,193.96,194.91,193.28,194.09,37140.0,193.96,194.91,193.28,194.09,37140.0
2021-05-14 09:30:00,195.39,195.99,194.14,194.3,18005.0,195.39,195.99,194.14,194.3,18005.0
2021-05-14 10:00:00,195.36,197.32,195.36,197.32,5255.0,195.36,197.32,195.36,197.32,5255.0
2021-05-14 10:30:00,197.14,197.79,196.71,196.99,6753.0,197.14,197.79,196.71,196.99,6753.0
2021-05-14 11:00:00,196.98,197.98,196.6,197.85,14110.0,196.98,197.98,196.6,197.85,14110.0
2021-05-14 11:30:00,197.6,198.72,197.6,198.72,5869.0,197.6,198.72,197.6,198.72,5869.0
2021-05-14 12:00:00,198.83,199.11,198.68,198.78,7218.0,198.83,199.11,198.68,198.78,7218.0
2021-05-14 12:30:00,198.95,199.09,198.23,199.09,4488.0,198.95,199.09,198.23,199.09,4488.0
2021-05-14 13:00:00,199.44,199.67,199.11,199.56,7566.0,199.44,199.67,199.11,199.56,7566.0
2021-05-14 13:30:00,199.56,199.7,198.07,198.5,7618.0,199.56,199.7,198.07,198.5,7618.0
2021-05-14 14:00:00,198.4,198.41,197.98,198.16,4800.0,198.4,198.41,197.98,198.16,4800.0
2021-05-14 14:30:00,198.16,198.34,197.81,198.06,3906.0,198.16,198.34,197.81,198.06,3906.0
2021-05-14 15:00:00,198.11,198.66,197.84,198.0,7750.0,198.11,198.66,197.84,198.0,7750.0
2021-05-14 15:30:00,197.9,198.49,196.45,197.88,50002.0,197.9,198.49,196.45,197.88,50002.0
2021-05-17 09:30:00,197.61,199.57,196.65,197.95,22094.0,197.61,199.57,196.65,197.95,22094.0
2021-05-17 10:00:00,198.25,199.95,197.21,199.37,10167.0,198.25,199.95,197.21,199.37,10167.0
2021-05-17 10:30:00,198.8,199.35,198.18,199.21,4575.0,198.8,199.35,198.18,199.21,4575.0
2021-05-17 11:00:00,199.1,199.24,198.01,198.51,6477.0,199.1,199.24,198.01,198.51,6477.0
2021-05-17 11:30:00,198.31,198.69,198.0,198.41,11407.0,198.31,198.69,198.0,198.41,11407.0
2021-05-17 12:00:00,198.31,198.69,198.1,198.27,1387.0,198.31,198.69,198.1,198.27,1387.0
2021-05-17 12:30:00,198.24,199.4,198.24,198.97,1800.0,198.24,199.4,198.24,198.97,1800.0
2021-05-17 13:00:00,199.08,199.08,198.43,198.6,2590.0,199.08,199.08,198.43,198.6,2590.0
2021-05-17 13:30:00,198.5,198.68,197.39,197.62,6300.0,198.5,198.68,197.39,197.62,6300.0
2021-05-17 14:00:00,197.63,197.94,197.0,197.47,4224.0,197.63,197.94,197.0,197.47,4224.0
2021-05-17 14:30:00,197.29,198.2,196.9,197.52,9876.0,197.29,198.2,196.9,197.52,9876.0
2021-05-17 15:00:00,197.57,198.13,197.19,198.13,5669.0,197.57,198.13,197.19,198.13,5669.0
2021-05-17 15:30:00,198.5,198.88,197.75,198.29,25439.0,198.5,198.88,197.75,198.29,25439.0
2021-05-18 09:30:00,197.26,199.53,197.18,198.34,8534.0,197.26,199.53,197.18,198.34,8534.0
2021-05-18 10:00:00,198.65,200.88,198.54,200.39,38177.0,198.65,200.88,198.54,200.39,38177.0
2021-05-18 10:30:00,200.15,201.08,199.71,200.32,7820.0,200.15,201.08,199.71,200.32,7820.0
2021-05-18 11:00:00,200.53,200.53,199.21,199.21,3219.0,200.53,200.53,199.21,199.21,3219.0
2021-05-18 11:30:00,199.06,199.46,197.99,198.21,8249.0,199.06,199.46,197.99,198.21,8249.0
2021-05-18 12:00:00,198.42,198.42,197.44,198.2,6153.0,198.42,198.42,197.44,198.2,6153.0
2021-05-18 12:30:00,198.35,198.85,197.85,197.9,11401.0,198.35,198.85,197.85,197.9,11401.0
2021-05-18 13:00:00,197.84,198.18,197.73,198.0,1636.0,197.84,198.18,197.73,198.0,1636.0
2021-05-18 13:30:00,198.14,198.5,197.71,198.48,4920.0,198.14,198.5,197.71,198.48,4920.0
2021-05-18 14:00:00,198.38,198.41,196.98,197.17,7391.0,198.38,198.41,196.98,197.17,7391.0
2021-05-18 14:30:00,197.3,197.51,196.08,196.77,7126.0,197.3,197.51,196.08,196.77,7126.0
2021-05-18 15:00:00,197.05,197.41,196.62,197.34,2981.0,197.05,197.41,196.62,197.34,2981.0
2021-05-18 15:30:00,197.55,198.54,195.53,195.55,63154.0,197.55,198.54,195.53,195.55,63154.0
2021-05-19 09:30:00,194.59,196.37,190.02,192.05,18669.0,194.59,196.37,190.02,192.05,18669.0
2021-05-19 10:00:00,192.44,192.73,190.76,191.29,6900.0,192.44,192.73,190.76,191.29,6900.0
2021-05-19 10:30:00,191.31,192.02,191.01,191.41,12775.0,191.31,192.02,191.01,191.41,12775.0
2021-05-19 11:00:00,191.77,192.61,191.63,192.16,11400.0,191.77,192.61,191.63,192.16,11400.0
2021-05-19 11:30:00,192.0,192.47,191.84,192.15,5561.0,192.0,192.47,191.84,192.15,5561.0
2021-05-19 12:00:00,192.15,193.21,192.14,192.72,7412.0,192.15,193.21,192.14,192.72,7412.0
2021-05-19 12:30:00,192.49,192.99,191.99,192.48,10334.0,192.49,192.99,191.99,192.48,10334.0
2021-05-19 13:00:00,192.4,192.52,191.61,191.75,5062.0,192.4,192.52,191.61,191.75,5062.0
2021-05-19 13:30:00,191.5,191.66,191.05,191.16,9639.0,191.5,191.66,191.05,191.16,9639.0
2021-05-19 14:00:00,191.19,191.9,190.3,191.9,4030.0,191.19,191.9,190.3,191.9,4030.0
2021-05-19 14:30:00,191.81,191.81,190.97,191.19,4100.0,191.81,191.81,190.97,191.19,4100.0
2021-05-19 15:00:00,191.36,192.11,191.36,191.83,6831.0,191.36,192.11,191.36,191.83,6831.0
2021-05-19 15:30:00,191.94,191.94,189.74,189.8,74580.0,191.94,191.94,189.74,189.8,74580.0
2021-05-20 09:30:00,190.39,192.43,190.0,190.59,7528.0,190.39,192.43,190.0,190.59,7528.0
2021-05-20 10:00:00,190.86,191.07,190.1,190.26,14875.0,190.86,191.07,190.1,190.26,14875.0
2021-05-20 10:30:00,190.24,190.82,190.02,190.56,10258.0,190.24,190.82,190.02,190.56,10258.0
2021-05-20 11:00:00,190.66,190.66,190.18,190.4,7443.0,190.66,190.66,190.18,190.4,7443.0
2021-05-20 11:30:00,190.46,191.52,190.45,191.32,44301.0,190.46,191.52,190.45,191.32,44301.0
2021-05-20 12:00:00,191.29,191.52,191.09,191.43,10152.0,191.29,191.52,191.09,191.43,10152.0
2021-05-20 12:30:00,191.41,191.41,190.82,190.95,2600.0,191.41,191.41,190.82,190.95,2600.0
2021-05-20 13:00:00,191.06,191.29,190.88,190.91,2601.0,191.06,191.29,190.88,190.91,2601.0
2021-05-20 13:30:00,191.02,191.15,190.65,190.82,4713.0,191.02,191.15,190.65,190.82,4713.0
2021-05-20 14:00:00,190.64,190.86,190.39,190.8,5578.0,190.64,190.86,190.39,190.8,5578.0
2021-05-20 14:30:00,190.8,191.13,190.62,190.9,7674.0,190.8,191.13,190.62,190.9,7674.0
2021-05-20 15:00:00,191.02,191.4,190.82,191.3,11671.0,191.02,191.4,190.82,191.3,11671.0
2021-05-20 15:30:00,191.24,191.43,190.96,191.08,40574.0,191.24,191.43,190.96,191.08,40574.0
2021-05-21 09:30:00,191.74,192.5,190.37,190.76,6796.0,191.74,192.5,190.37,190.76,6796.0
2021-05-21 10:00:00,190.97,191.23,190.38,190.49,16611.0,190.97,191.23,190.38,190.49,16611.0
2021-05-21 10:30:00,190.32,190.37,189.03,190.28,5797.0,190.32,190.37,189.03,190.28,5797.0
2021-05-21 11:00:00,189.95,191.06,189.94,190.86,9579.0,189.95,191.06,189.94,190.86,9579.0
2021-05-21 11:30:00,190.84,191.19,189.92,189.92,5491.0,190.84,191.19,189.92,189.92,5491.0
2021-05-21 12:00:00,190.19,190.83,189.79,190.62,3551.0,190.19,190.83,189.79,190.62,3551.0
2021-05-21 12:30:00,190.85,190.85,190.31,190.59,3800.0,190.85,190.85,190.31,190.59,3800.0
2021-05-21 13:00:00,190.49,190.59,190.24,190.25,4410.0,190.49,190.59,190.24,190.25,4410.0
2021-05-21 13:30:00,190.46,190.46,189.63,189.88,5717.0,190.46,190.46,189.63,189.88,5717.0
2021-05-21 14:00:00,189.77,190.56,189.6,190.56,3354.0,189.77,190.56,189.6,190.56,3354.0
2021-05-21 14:30:00,190.5,190.93,190.12,190.72,12207.0,190.5,190.93,190.12,190.72,12207.0
2021-05-21 15:00:00,190.92,191.0,189.94,190.0,5396.0,190.92,191.0,189.94,190.0,5396.0
2021-05-21 15:30:00,189.62,189.98,188.41,188.46,39883.0,189.62,189.98,188.41,188.46,39883.0
2021-05-24 09:30:00,189.98,191.4,188.0,190.93,14131.0,189.98,191.4,188.0,190.93,14131.0
2021-05-24 10:00:00,191.05,191.41,190.03,190.09,10722.0,191.05,191.41,190.03,190.09,10722.0
2021-05-24 10:30:00,189.9,191.01,189.63,189.63,5353.0,189.9,191.01,189.63,189.63,5353.0
2021-05-24 11:00:00,190.16,190.66,189.8,189.9,14160.0,190.16,190.66,189.8,189.9,14160.0
2021-05-24 11:30:00,189.89,190.2,189.26,189.26,2707.0,189.89,190.2,189.26,189.26,2707.0
2021-05-24 12:00:00,189.23,189.23,187.81,188.25,4720.0,189.23,189.23,187.81,188.25,4720.0
2021-05-24 12:30:00,188.31,188.91,188.31,188.74,2223.0,188.31,188.91,188.31,188.74,2223.0
2021-05-24 13:00:00,188.7,189.25,188.7,189.15,1661.0,188.7,189.25,188.7,189.15,1661.0
2021-05-24 13:30:00,189.29,189.3,189.06,189.17,2617.0,189.29,189.3,189.06,189.17,2617.0
2021-05-24 14:00:00,189.17,189.2,188.5,188.94,10019.0,189.17,189.2,188.5,188.94,10019.0
2021-05-24 14:30:00,188.96,189.56,188.86,189.41,7278.0,188.96,189.56,188.86,189.41,7278.0
2021-05-24 15:00:00,189.5,189.55,188.96,188.96,3400.0,189.5,189.55,188.96,188.96,3400.0
2021-05-24 15:30:00,189.1,189.46,188.46,188.81,17246.0,189.1,189.46,188.46,188.81,17246.0
2021-05-25 09:30:00,189.1,189.39,185.05,186.35,21146.0,189.1,189.39,185.05,186.35,21146.0
2021-05-25 10:00:00,186.32,186.95,185.97,186.2,21906.0,186.32,186.95,185.97,186.2,21906.0
2021-05-25 10:30:00,186.13,186.6,185.76,186.36,7095.0,186.13,186.6,185.76,186.36,7095.0
2021-05-25 11:00:00,186.68,186.79,184.72,185.28,10775.0,186.68,186.79,184.72,185.28,10775.0
2021-05-25 11:30:00,185.38,186.07,185.38,185.88,5433.0,185.38,186.07,185.38,185.88,5433.0
2021-05-25 12:00:00,185.49,185.7,185.41,185.56,2580.0,185.49,185.7,185.41,185.56,2580.0
2021-05-25 12:30:00,185.71,185.71,185.25,185.46,3198.0,185.71,185.71,185.25,185.46,3198.0
2021-05-25 13:00:00,185.44,185.54,185.3,185.48,1908.0,185.44,185.54,185.3,185.48,1908.0
2021-05-25 13:30:00,185.47,185.56,184.86,185.3,9572.0,185.47,185.56,184.86,185.3,9572.0
2021-05-25 14:00:00,185.21,185.21,184.7,184.81,2682.0,185.21,185.21,184.7,184.81,2682.0
2021-05-25 14:30:00,184.98,185.52,184.48,184.59,16038.0,184.98,185.52,184.48,184.59,16038.0
2021-05-25 15:00:00,184.61,185.0,184.12,184.21,31409.0,184.61,185.0,184.12,184.21,31409.0
2021-05-25 15:30:00,184.14,186.06,183.77,185.27,122476.0,184.14,186.06,183.77,185.27,122476.0
2021-05-26 09:30:00,185.39,189.85,183.5,183.55,8451.0,185.39,189.85,183.5,183.55,8451.0
2021-05-26 10:00:00,183.33,183.77,182.78,182.78,16977.0,183.33,183.77,182.78,182.78,16977.0
2021-05-26 10:30:00,182.7,183.39,182.69,183.06,38997.0,182.7,183.39,182.69,183.06,38997.0
2021-05-26 11:00:00,183.0,183.48,182.76,182.86,30433.0,183.0,183.48,182.76,182.86,30433.0
2021-05-26 11:30:00,182.88,183.27,182.85,183.25,45257.0,182.88,183.27,182.85,183.25,45257.0
2021-05-26 12:00:00,183.2,185.09,183.13,184.1,102139.0,183.2,185.09,183.13,184.1,102139.0
2021-05-26 12:30:00,184.11,184.5,183.73,184.45,67412.0,184.11,184.5,183.73,184.45,67412.0
2021-05-26 13:00:00,184.52,184.94,184.45,184.8,18565.0,184.52,184.94,184.45,184.8,18565.0
2021-05-26 13:30:00,184.94,186.69,184.94,186.47,16130.0,184.94,186.69,184.94,186.47,16130.0
2021-05-26 14:00:00,186.36,186.36,185.38,185.77,8650.0,186.36,186.36,185.38,185.77,8650.0
2021-05-26 14:30:00,185.58,185.58,185.16,185.23,6290.0,185.58,185.58,185.16,185.23,6290.0
2021-05-26 15:00:00,185.33,185.71,184.91,184.91,12142.0,185.33,185.71,184.91,184.91,12142.0
2021-05-26 15:30:00,184.99,185.1,184.51,184.84,24534.0,184.99,185.1,184.51,184.84,24534.0
2021-05-27 09:30:00,184.77,186.6,184.12,185.0,8491.0,184.77,186.6,184.12,185.0,8491.0
2021-05-27 10:00:00,184.74,184.85,183.53,183.85,6246.0,184.74,184.85,183.53,183.85,6246.0
2021-05-27 10:30:00,184.1,184.33,183.2,183.23,5243.0,184.1,184.33,183.2,183.23,5243.0
2021-05-27 11:00:00,183.14,183.35,182.57,182.82,2811.0,183.14,183.35,182.57,182.82,2811.0
2021-05-27 11:30:00,182.8,183.5,182.01,182.77,26107.0,182.8,183.5,182.01,182.77,26107.0
2021-05-27 12:00:00,182.92,183.47,182.9,183.14,4693.0,182.92,183.47,182.9,183.14,4693.0
2021-05-27 12:30:00,183.15,183.85,183.0,183.73,12272.0,183.15,183.85,183.0,183.73,12272.0
2021-05-27 13:00:00,184.07,184.35,183.69,183.96,5296.0,184.07,184.35,183.69,183.96,5296.0
2021-05-27 13:30:00,184.02,184.75,184.02,184.75,8587.0,184.02,184.75,184.02,184.75,8587.0
2021-05-27 14:00:00,184.77,185.09,184.34,185.09,7925.0,184.77,185.09,184.34,185.09,7925.0
2021-05-27 14:30:00,185.0,185.63,184.82,185.33,16189.0,185.0,185.63,184.82,185.33,16189.0
2021-05-27 15:00:00,185.41,185.82,185.05,185.58,9576.0,185.41,185.82,185.05,185.58,9576.0
2021-05-27 15:30:00,185.58,186.44,185.34,185.96,33179.0,185.58,186.44,185.34,185.96,33179.0
2021-05-28 09:30:00,185.86,187.28,185.75,185.95,21500.0,185.86,187.28,185.75,185.95,21500.0
2021-05-28 10:00:00,186.03,186.83,185.01,186.65,9849.0,186.03,186.83,185.01,186.65,9849.0
2021-05-28 10:30:00,186.45,187.22,185.73,186.98,17295.0,186.45,187.22,185.73,186.98,17295.0
2021-05-28 11:00:00,187.13,187.44,186.23,186.23,3978.0,187.13,187.44,186.23,186.23,3978.0
2021-05-28 11:30:00,186.34,186.88,186.33,186.76,3270.0,186.34,186.88,186.33,186.76,3270.0
2021-05-28 12:00:00,186.71,187.05,186.38,186.75,6328.0,186.71,187.05,186.38,186.75,6328.0
2021-05-28 12:30:00,186.96,186.96,186.68,186.71,6398.0,186.96,186.96,186.68,186.71,6398.0
2021-05-28 13:00:00,186.7,186.7,185.96,185.98,3381.0,186.7,186.7,185.96,185.98,3381.0
2021-05-28 13:30:00,186.08,186.17,185.92,185.98,2823.0,186.08,186.17,185.92,185.98,2823.0
2021-05-28 14:00:00,185.86,185.86,185.33,185.34,3938.0,185.86,185.86,185.33,185.34,3938.0
2021-05-28 14:30:00,185.5,186.02,185.47,185.83,1611.0,185.5,186.02,185.47,185.83,1611.0
2021-05-28 15:00:00,185.95,186.19,185.73,186.13,4799.0,185.95,186.19,185.73,186.13,4799.0
2021-05-28 15:30:00,186.15,186.44,185.79,185.98,15494.0,186.15,186.44,185.79,185.98,15494.0
2021-06-01 09:30:00,186.44,186.7,184.04,185.08,8830.0,186.44,186.7,184.04,185.08,8830.0
2021-06-01 10:00:00,185.44,185.44,183.89,184.11,3553.0,185.44,185.44,183.89,184.11,3553.0
2021-06-01 10:30:00,184.0,184.18,183.04,183.05,9641.0,184.0,184.18,183.04,183.05,9641.0
2021-06-01 11:00:00,183.17,184.0,182.37,182.52,23390.0,183.17,184.0,182.37,182.52,23390.0
2021-06-01 11:30:00,182.5,182.69,181.71,181.71,8131.0,182.5,182.69,181.71,181.71,8131.0
2021-06-01 12:00:00,181.87,182.02,181.05,181.4,11656.0,181.87,182.02,181.05,181.4,11656.0
2021-06-01 12:30:00,181.27,181.65,180.0,180.23,23203.0,181.27,181.65,180.0,180.23,23203.0
2021-06-01 13:00:00,180.19,180.64,179.75,180.56,13073.0,180.19,180.64,179.75,180.56,13073.0
2021-06-01 13:30:00,180.43,180.43,179.76,179.92,10390.0,180.43,180.43,179.76,179.92,10390.0
2021-06-01 14:00:00,179.92,180.03,179.02,179.02,7889.0,179.92,180.03,179.02,179.02,7889.0
2021-06-01 14:30:00,179.08,179.57,178.89,179.0,38729.0,179.08,179.57,178.89,179.0,38729.0
2021-06-01 15:00:00,179.2,179.2,177.75,177.76,22896.0,179.2,179.2,177.75,177.76,22896.0
2021-06-01 15:30:00,177.77,178.12,177.0,177.54,74760.0,177.77,178.12,177.0,177.54,74760.0
2021-06-02 09:30:00,178.03,179.56,176.54,176.85,42445.0,178.03,179.56,176.54,176.85,42445.0
2021-06-02 10:00:00,177.0,177.04,176.45,176.7,10421.0,177.0,177.04,176.45,176.7,10421.0
2021-06-02 10:30:00,176.7,176.8,175.73,175.82,16279.0,176.7,176.8,175.73,175.82,16279.0
2021-06-02 11:00:00,175.91,175.91,174.81,174.97,46867.0,175.91,175.91,174.81,174.97,46867.0
2021-06-02 11:30:00,175.03,175.33,173.68,173.68,41579.0,175.03,175.33,173.68,173.68,41579.0
2021-06-02 12:00:00,173.7,173.8,172.62,172.63,33618.0,173.7,173.8,172.62,172.63,33618.0
2021-06-02 12:30:00,172.71,173.39,171.71,173.2,73658.0,172.71,173.39,171.71,173.2,73658.0
2021-06-02 13:00:00,173.09,173.66,172.56,172.94,16820.0,173.09,173.66,172.56,172.94,16820.0
2021-06-02 13:30:00,172.92,172.92,171.72,172.37,33938.0,172.92,172.92,171.72,172.37,33938.0
2021-06-02 14:00:00,172.49,172.57,170.83,170.87,37118.0,172.49,172.57,170.83,170.87,37118.0
2021-06-02 14:30:00,170.81,171.45,170.5,171.31,41287.0,170.81,171.45,170.5,171.31,41287.0
2021-06-02 15:00:00,171.27,171.41,170.89,171.24,49287.0,171.27,171.41,170.89,171.24,49287.0
2021-06-02 15:30:00,171.35,172.4,170.96,171.6,141454.0,171.35,172.4,170.96,171.6,141454.0
2021-06-03 09:30:00,171.59,172.83,170.12,171.62,14199.0,171.59,172.83,170.12,171.62,14199.0
2021-06-03 10:00:00,171.24,172.53,171.22,172.34,13209.0,171.24,172.53,171.22,172.34,13209.0
2021-06-03 10:30:00,172.33,174.32,172.33,174.31,26731.0,172.33,174.32,172.33,174.31,26731.0
2021-06-03 11:00:00,174.31,174.64,173.9,174.34,10150.0,174.31,174.64,173.9,174.34,10150.0
2021-06-03 11:30:00,174.4,174.4,172.53,172.61,8938.0,174.4,174.4,172.53,172.61,8938.0
2021-06-03 12:00:00,172.43,173.3,172.43,173.28,6987.0,172.43,173.3,172.43,173.28,6987.0
2021-06-03 12:30:00,173.24,173.52,172.67,173.07,11816.0,173.24,173.52,172.67,173.07,11816.0
2021-06-03 13:00:00,173.02,174.35,172.76,174.27,27088.0,173.02,174.35,172.76,174.27,27088.0
2021-06-03 13:30:00,174.11,174.87,173.95,174.36,8430.0,174.11,174.87,173.95,174.36,8430.0
2021-06-03 14:00:00,174.54,175.0,174.53,174.54,5043.0,174.54,175.0,174.53,174.54,5043.0
2021-06-03 14:30:00,174.66,175.21,174.66,175.09,17054.0,174.66,175.21,174.66,175.09,17054.0
2021-06-03 15:00:00,175.02,175.41,175.01,175.24,9600.0,175.02,175.41,175.01,175.24,9600.0
2021-06-03 15:30:00,175.27,176.37,175.17,175.35,27493.0,175.27,176.37,175.17,175.35,27493.0
2021-06-04 09:30:00,175.08,175.32,174.07,174.07,8720.0,175.08,175.32,174.07,174.07,8720.0
2021-06-04 10:00:00,174.22,174.55,172.11,172.81,12859.0,174.22,174.55,172.11,172.81,12859.0
2021-06-04 10:30:00,172.63,174.21,172.62,172.63,7469.0,172.63,174.21,172.62,172.63,7469.0
2021-06-04 11:00:00,172.4,172.93,171.65,171.96,9209.0,172.4,172.93,171.65,171.96,9209.0
2021-06-04 11:30:00,172.26,173.03,172.2,172.82,2638.0,172.26,173.03,172.2,172.82,2638.0
2021-06-04 12:00:00,172.94,173.09,172.22,172.48,3335.0,172.94,173.09,172.22,172.48,3335.0
2021-06-04 12:30:00,172.61,172.64,172.43,172.43,4640.0,172.61,172.64,172.43,172.43,4640.0
2021-06-04 13:00:00,172.36,172.72,172.11,172.6,4635.0,172.36,172.72,172.11,172.6,4635.0
2021-06-04 13:30:00,172.45,172.76,172.36,172.61,4703.0,172.45,172.76,172.36,172.61,4703.0
2021-06-04 14:00:00,172.66,173.17,172.56,173.17,3053.0,172.66,173.17,172.56,173.17,3053.0
2021-06-04 14:30:00,173.09,173.64,172.8,173.64,4589.0,173.09,173.64,172.8,173.64,4589.0
2021-06-04 15:00:00,173.63,175.45,173.55,174.81,30876.0,173.63,175.45,173.55,174.81,30876.0
2021-06-04 15:30:00,174.96,175.97,174.75,175.96,57860.0,174.96,175.97,174.75,175.96,57860.0
2021-06-07 09:30:00,176.91,177.2,175.25,175.39,15860.0,176.91,177.2,175.25,175.39,15860.0
2021-06-07 10:00:00,175.44,175.97,174.72,174.84,12625.0,175.44,175.97,174.72,174.84,12625.0
2021-06-07 10:30:00,175.0,176.47,174.71,176.47,34906.0,175.0,176.47,174.71,176.47,34906.0
2021-06-07 11:00:00,176.55,179.31,176.26,178.32,27922.0,176.55,179.31,176.26,178.32,27922.0
2021-06-07 11:30:00,178.21,178.72,178.21,178.41,10407.0,178.21,178.72,178.21,178.41,10407.0
2021-06-07 12:00:00,178.39,178.71,178.25,178.69,7531.0,178.39,178.71,178.25,178.69,7531.0
2021-06-07 12:30:00,178.45,178.94,178.35,178.94,4534.0,178.45,178.94,178.35,178.94,4534.0
2021-06-07 13:00:00,178.94,179.59,178.46,179.29,16585.0,178.94,179.59,178.46,179.29,16585.0
2021-06-07 13:30:00,179.3,179.83,177.82,177.98,9000.0,179.3,179.83,177.82,177.98,9000.0
2021-06-07 14:00:00,177.86,177.86,176.21,176.21,6858.0,177.86,177.86,176.21,176.21,6858.0
2021-06-07 14:30:00,176.18,176.72,176.14,176.47,8917.0,176.18,176.72,176.14,176.47,8917.0
2021-06-07 15:00:00,176.4,176.9,176.37,176.44,8058.0,176.4,176.9,176.37,176.44,8058.0
2021-06-07 15:30:00,176.49,176.76,175.28,175.9,53557.0,176.49,176.76,175.28,175.9,53557.0
2021-06-08 09:30:00,174.44,175.48,173.15,174.92,23351.0,174.44,175.48,173.15,174.92,23351.0
2021-06-08 10:00:00,174.73,174.78,173.7,174.05,18228.0,174.73,174.78,173.7,174.05,18228.0
2021-06-08 10:30:00,174.37,174.37,173.1,173.11,13981.0,174.37,174.37,173.1,173.11,13981.0
2021-06-08 11:00:00,173.0,173.01,171.81,172.48,9559.0,173.0,173.01,171.81,172.48,9559.0
2021-06-08 11:30:00,173.0,173.21,172.57,173.0,38879.0,173.0,173.21,172.57,173.0,38879.0
2021-06-08 12:00:00,173.1,173.16,172.5,173.09,6523.0,173.1,173.16,172.5,173.09,6523.0
2021-06-08 12:30:00,173.09,173.19,172.64,172.86,6481.0,173.09,173.19,172.64,172.86,6481.0
2021-06-08 13:00:00,172.92,173.32,171.95,172.13,17220.0,172.92,173.32,171.95,172.13,17220.0
2021-06-08 13:30:00,172.06,172.55,171.96,172.05,31280.0,172.06,172.55,171.96,172.05,31280.0
2021-06-08 14:00:00,172.03,172.32,171.78,172.13,55779.0,172.03,172.32,171.78,172.13,55779.0
2021-06-08 14:30:00,172.19,172.29,170.82,171.46,18519.0,172.19,172.29,170.82,171.46,18519.0
2021-06-08 15:00:00,171.53,171.67,170.8,170.9,27661.0,171.53,171.67,170.8,170.9,27661.0
2021-06-08 15:30:00,171.06,171.14,170.06,170.36,70765.0,171.06,171.14,170.06,170.36,70765.0
2021-06-09 09:30:00,170.23,175.51,170.23,174.64,14984.0,170.23,175.51,170.23,174.64,14984.0
2021-06-09 10:00:00,174.67,175.35,174.22,175.02,9213.0,174.67,175.35,174.22,175.02,9213.0
2021-06-09 10:30:00,175.35,176.43,174.52,174.52,15812.0,175.35,176.43,174.52,174.52,15812.0
2021-06-09 11:00:00,174.47,174.85,173.56,174.01,10451.0,174.47,174.85,173.56,174.01,10451.0
2021-06-09 11:30:00,173.98,174.6,172.68,173.86,9848.0,173.98,174.6,172.68,173.86,9848.0
2021-06-09 12:00:00,173.65,174.42,173.63,174.0,7793.0,173.65,174.42,173.63,174.0,7793.0
2021-06-09 12:30:00,174.03,175.54,174.03,175.51,13280.0,174.03,175.54,174.03,175.51,13280.0
2021-06-09 13:00:00,175.5,175.91,174.94,175.79,14470.0,175.5,175.91,174.94,175.79,14470.0
2021-06-09 13:30:00,175.73,176.31,174.94,174.94,10135.0,175.73,176.31,174.94,174.94,10135.0
2021-06-09 14:00:00,174.94,175.85,174.94,175.23,11956.0,174.94,175.85,174.94,175.23,11956.0
2021-06-09 14:30:00,175.08,175.54,174.97,175.0,11699.0,175.08,175.54,174.97,175.0,11699.0
2021-06-09 15:00:00,175.08,175.53,174.6,174.99,13924.0,175.08,175.53,174.6,174.99,13924.0
2021-06-09 15:30:00,174.9,175.3,174.28,174.71,73238.0,174.9,175.3,174.28,174.71,73238.0
2021-06-10 09:30:00,174.97,177.48,174.97,177.47,2617.0,174.97,177.48,174.97,177.47,2617.0
2021-06-10 10:00:00,177.68,179.52,177.28,177.58,15915.0,177.68,179.52,177.28,177.58,15915.0
2021-06-10 10:30:00,177.6,178.56,177.6,178.1,14694.0,177.6,178.56,177.6,178.1,14694.0
2021-06-10 11:00:00,178.05,179.58,177.83,179.24,11403.0,178.05,179.58,177.83,179.24,11403.0
2021-06-10 11:30:00,178.88,179.66,178.84,179.25,3721.0,178.88,179.66,178.84,179.25,3721.0
2021-06-10 12:00:00,179.31,179.86,179.31,179.66,2376.0,179.31,179.86,179.31,179.66,2376.0
2021-06-10 12:30:00,179.74,180.43,179.54,180.3,8112.0,179.74,180.43,179.54,180.3,8112.0
2021-06-10 13:00:00,179.9,180.99,179.9,180.99,9069.0,179.9,180.99,179.9,180.99,9069.0
2021-06-10 13:30:00,180.82,180.89,180.07,180.65,8343.0,180.82,180.89,180.07,180.65,8343.0
2021-06-10 14:00:00,180.7,180.99,180.49,180.82,5542.0,180.7,180.99,180.49,180.82,5542.0
2021-06-10 14:30:00,180.79,181.18,180.68,181.1,8041.0,180.79,181.18,180.68,181.1,8041.0
2021-06-10 15:00:00,180.95,181.64,180.95,181.42,9670.0,180.95,181.64,180.95,181.42,9670.0
2021-06-10 15:30:00,181.41,181.61,180.44,180.72,43325.0,181.41,181.61,180.44,180.72,43325.0
2021-06-11 09:30:00,181.05,181.35,179.15,179.4,43343.0,181.05,181.35,179.15,179.4,43343.0
2021-06-11 10:00:00,179.39,180.37,178.86,178.9,19903.0,179.39,180.37,178.86,178.9,19903.0
2021-06-11 10:30:00,178.9,179.49,178.3,178.4,7337.0,178.9,179.49,178.3,178.4,7337.0
2021-06-11 11:00:00,178.32,178.37,177.7,177.76,5410.0,178.32,178.37,177.7,177.76,5410.0
2021-06-11 11:30:00,177.72,177.95,177.12,177.35,8370.0,177.72,177.95,177.12,177.35,8370.0
2021-06-11 12:00:00,177.19,177.65,177.07,177.43,7342.0,177.19,177.65,177.07,177.43,7342.0
2021-06-11 12:30:00,177.5,178.24,177.21,177.86,8063.0,177.5,178.24,177.21,177.86,8063.0
2021-06-11 13:00:00,177.76,177.87,177.41,177.54,5373.0,177.76,177.87,177.41,177.54,5373.0
2021-06-11 13:30:00,177.57,178.61,177.54,178.38,9219.0,177.57,178.61,177.54,178.38,9219.0
2021-06-11 14:00:00,178.45,178.57,177.98,178.17,6982.0,178.45,178.57,177.98,178.17,6982.0
2021-06-11 14:30:00,178.17,178.37,177.88,178.22,9035.0,178.17,178.37,177.88,178.22,9035.0
2021-06-11 15:00:00,178.24,179.0,178.24,178.85,8606.0,178.24,179.0,178.24,178.85,8606.0
2021-06-11 15:30:00,178.88,179.57,178.83,179.11,69685.0,178.88,179.57,178.83,179.11,69685.0
2021-06-14 09:30:00,179.42,181.11,179.09,180.41,9580.0,179.42,181.11,179.09,180.41,9580.0
2021-06-14 10:00:00,180.57,180.57,179.63,180.54,13362.0,180.57,180.57,179.63,180.54,13362.0
2021-06-14 10:30:00,180.5,181.24,180.37,180.82,10066.0,180.5,181.24,180.37,180.82,10066.0
2021-06-14 11:00:00,180.85,181.01,180.33,180.9,7272.0,180.85,181.01,180.33,180.9,7272.0
2021-06-14 11:30:00,180.94,181.9,180.77,181.5,7938.0,180.94,181.9,180.77,181.5,7938.0
2021-06-14 12:00:00,181.5,181.5,180.86,181.09,8664.0,181.5,181.5,180.86,181.09,8664.0
2021-06-14 12:30:00,180.93,180.93,180.0,180.14,3730.0,180.93,180.93,180.0,180.14,3730.0
2021-06-14 13:00:00,180.09,180.93,180.09,180.93,7966.0,180.09,180.93,180.09,180.93,7966.0
2021-06-14 13:30:00,181.04,181.64,181.04,181.32,3540.0,181.04,181.64,181.04,181.32,3540.0
2021-06-14 14:00:00,181.07,181.09,180.58,180.65,2381.0,181.07,181.09,180.58,180.65,2381.0
2021-06-14 14:30:00,180.64,180.64,179.94,180.02,2916.0,180.64,180.64,179.94,180.02,2916.0
2021-06-14 15:00:00,180.04,180.12,179.28,179.28,12927.0,180.04,180.12,179.28,179.28,12927.0
2021-06-14 15:30:00,179.54,179.9,179.21,179.74,18575.0,179.54,179.9,179.21,179.74,18575.0
2021-06-15 09:30:00,179.22,180.0,178.01,178.91,6346.0,179.22,180.0,178.01,178.91,6346.0
2021-06-15 10:00:00,178.6,179.13,176.81,176.81,7812.0,178.6,179.13,176.81,176.81,7812.0
2021-06-15 10:30:00,177.17,177.8,177.17,177.8,1248.0,177.17,177.8,177.17,177.8,1248.0
2021-06-15 11:00:00,177.55,178.11,177.31,177.31,1771.0,177.55,178.11,177.31,177.31,1771.0
2021-06-15 11:30:00,177.17,177.26,176.71,177.25,5177.0,177.17,177.26,176.71,177.25,5177.0
2021-06-15 12:00:00,177.18,177.77,177.04,177.76,2208.0,177.18,177.77,177.04,177.76,2208.0
2021-06-15 12:30:00,177.78,178.29,177.74,178.25,2758.0,177.78,178.29,177.74,178.25,2758.0
2021-06-15 13:00:00,178.24,178.81,178.24,178.81,1535.0,178.24,178.81,178.24,178.81,1535.0
2021-06-15 13:30:00,178.66,179.23,178.28,178.52,6425.0,178.66,179.23,178.28,178.52,6425.0
2021-06-15 14:00:00,178.71,178.91,178.28,178.34,2913.0,178.71,178.91,178.28,178.34,2913.0
2021-06-15 14:30:00,178.36,178.79,178.17,178.78,5500.0,178.36,178.79,178.17,178.78,5500.0
2021-06-15 15:00:00,178.67,178.67,178.18,178.55,7278.0,178.67,178.67,178.18,178.55,7278.0
2021-06-15 15:30:00,178.4,179.32,178.3,178.5,20896.0,178.4,179.32,178.3,178.5,20896.0
2021-06-16 09:30:00,179.53,183.04,178.18,182.69,35921.0,179.53,183.04,178.18,182.69,35921.0
2021-06-16 10:00:00,182.78,184.43,182.56,184.23,18945.0,182.78,184.43,182.56,184.23,18945.0
2021-06-16 10:30:00,184.06,184.08,183.2,183.97,20805.0,184.06,184.08,183.2,183.97,20805.0
2021-06-16 11:00:00,183.95,184.37,183.77,184.36,9045.0,183.95,184.37,183.77,184.36,9045.0
2021-06-16 11:30:00,184.2,184.78,184.2,184.54,7416.0,184.2,184.78,184.2,184.54,7416.0
2021-06-16 12:00:00,184.51,184.78,184.46,184.68,4618.0,184.51,184.78,184.46,184.68,4618.0
2021-06-16 12:30:00,184.43,184.83,184.18,184.5,11903.0,184.43,184.83,184.18,184.5,11903.0
2021-06-16 13:00:00,184.49,184.68,184.07,184.29,3244.0,184.49,184.68,184.07,184.29,3244.0
2021-06-16 13:30:00,184.25,184.56,184.0,184.49,6696.0,184.25,184.56,184.0,184.49,6696.0
2021-06-16 14:00:00,184.0,184.42,183.78,184.37,13498.0,184.0,184.42,183.78,184.37,13498.0
2021-06-16 14:30:00,184.37,184.37,182.58,182.88,17990.0,184.37,184.37,182.58,182.88,17990.0
2021-06-16 15:00:00,182.89,184.01,182.75,183.53,16151.0,182.89,184.01,182.75,183.53,16151.0
2021-06-16 15:30:00,183.5,184.26,183.23,183.55,40369.0,183.5,184.26,183.23,183.55,40369.0
2021-06-17 09:30:00,182.46,183.03,181.52,182.64,13156.0,182.46,183.03,181.52,182.64,13156.0
2021-06-17 10:00:00,182.9,184.06,182.36,184.03,15812.0,182.9,184.06,182.36,184.03,15812.0
2021-06-17 10:30:00,184.14,184.55,183.26,183.26,5424.0,184.14,184.55,183.26,183.26,5424.0
2021-06-17 11:00:00,182.95,183.31,181.96,182.37,3947.0,182.95,183.31,181.96,182.37,3947.0
2021-06-17 11:30:00,181.98,182.14,181.12,181.25,3895.0,181.98,182.14,181.12,181.25,3895.0
2021-06-17 12:00:00,181.04,181.69,180.74,181.0,5495.0,181.04,181.69,180.74,181.0,5495.0
2021-06-17 12:30:00,180.71,181.22,179.95,179.96,14726.0,180.71,181.22,179.95,179.96,14726.0
2021-06-17 13:00:00,180.05,182.0,179.9,181.89,15856.0,180.05,182.0,179.9,181.89,15856.0
2021-06-17 13:30:00,181.67,182.3,181.42,181.82,3187.0,181.67,182.3,181.42,181.82,3187.0
2021-06-17 14:00:00,181.78,182.0,181.39,181.59,3703.0,181.78,182.0,181.39,181.59,3703.0
2021-06-17 14:30:00,181.73,182.59,181.64,182.44,3809.0,181.73,182.59,181.64,182.44,3809.0
2021-06-17 15:00:00,182.48,182.49,181.92,181.99,5268.0,182.48,182.49,181.92,181.99,5268.0
2021-06-17 15:30:00,181.99,182.71,181.99,182.48,21701.0,181.99,182.71,181.99,182.48,21701.0
2021-06-18 09:30:00,181.56,181.92,179.7,179.7,51956.0,181.56,181.92,179.7,179.7,51956.0
2021-06-18 10:00:00,179.7,180.92,179.7,180.92,10879.0,179.7,180.92,179.7,180.92,10879.0
2021-06-18 10:30:00,180.61,181.12,180.04,180.06,3800.0,180.61,181.12,180.04,180.06,3800.0
2021-06-18 11:00:00,179.92,179.97,179.41,179.41,4264.0,179.92,179.97,179.41,179.41,4264.0
2021-06-18 11:30:00,179.33,180.76,179.33,180.67,6161.0,179.33,180.76,179.33,180.67,6161.0
2021-06-18 12:00:00,180.44,180.57,179.84,179.86,8781.0,180.44,180.57,179.84,179.86,8781.0
2021-06-18 12:30:00,179.96,179.97,178.58,178.62,10075.0,179.96,179.97,178.58,178.62,10075.0
2021-06-18 13:00:00,178.33,179.29,178.04,179.18,11972.0,178.33,179.29,178.04,179.18,11972.0
2021-06-18 13:30:00,178.99,179.5,178.77,179.5,7897.0,178.99,179.5,178.77,179.5,7897.0
2021-06-18 14:00:00,179.44,179.7,179.11,179.11,3110.0,179.44,179.7,179.11,179.11,3110.0
2021-06-18 14:30:00,179.22,179.36,179.01,179.1,10677.0,179.22,179.36,179.01,179.1,10677.0
2021-06-18 15:00:00,179.27,179.67,179.1,179.22,5232.0,179.27,179.67,179.1,179.22,5232.0
2021-06-18 15:30:00,179.16,180.04,177.75,178.48,54907.0,179.16,180.04,177.75,178.48,54907.0
2021-06-21 09:30:00,178.75,181.11,177.75,179.46,20636.0,178.75,181.11,177.75,179.46,20636.0
2021-06-21 10:00:00,179.85,181.65,179.85,180.77,6715.0,179.85,181.65,179.85,180.77,6715.0
2021-06-21 10:30:00,180.5,180.92,179.92,180.43,3420.0,180.5,180.92,179.92,180.43,3420.0
2021-06-21 11:00:00,180.31,180.81,180.17,180.61,6041.0,180.31,180.81,180.17,180.61,6041.0
2021-06-21 11:30:00,180.7,181.35,180.65,181.16,6050.0,180.7,181.35,180.65,181.16,6050.0
2021-06-21 12:00:00,181.04,181.4,180.8,181.33,3305.0,181.04,181.4,180.8,181.33,3305.0
2021-06-21 12:30:00,181.18,181.79,181.15,181.62,4026.0,181.18,181.79,181.15,181.62,4026.0
2021-06-21 13:00:00,181.5,181.82,181.5,181.58,1580.0,181.5,181.82,181.5,181.58,1580.0
2021-06-21 13:30:00,181.85,181.91,181.43,181.46,5300.0,181.85,181.91,181.43,181.46,5300.0
2021-06-21 14:00:00,181.65,181.91,181.33,181.59,3600.0,181.65,181.91,181.33,181.59,3600.0
2021-06-21 14:30:00,181.68,181.77,181.23,181.23,4525.0,181.68,181.77,181.23,181.23,4525.0
2021-06-21 15:00:00,181.12,181.12,179.95,180.64,59731.0,181.12,181.12,179.95,180.64,59731.0
2021-06-21 15:30:00,180.53,180.53,179.78,180.05,63762.0,180.53,180.53,179.78,180.05,63762.0
2021-06-22 09:30:00,179.67,181.26,179.62,180.59,9825.0,179.67,181.26,179.62,180.59,9825.0
2021-06-22 10:00:00,180.13,180.16,179.21,180.14,8691.0,180.13,180.16,179.21,180.14,8691.0
2021-06-22 10:30:00,180.09,180.16,179.35,179.95,4516.0,180.09,180.16,179.35,179.95,4516.0
2021-06-22 11:00:00,179.98,180.88,179.98,180.43,4342.0,179.98,180.88,179.98,180.43,4342.0
2021-06-22 11:30:00,180.32,180.32,179.41,179.76,12231.0,180.32,180.32,179.41,179.76,12231.0
2021-06-22 12:00:00,179.88,180.64,179.73,180.64,7180.0,179.88,180.64,179.73,180.64,7180.0
2021-06-22 12:30:00,180.75,181.15,180.69,180.97,8900.0,180.75,181.15,180.69,180.97,8900.0
2021-06-22 13:00:00,180.86,181.29,180.76,181.22,4262.0,180.86,181.29,180.76,181.22,4262.0
2021-06-22 13:30:00,181.21,181.82,181.18,181.21,6127.0,181.21,181.82,181.18,181.21,6127.0
2021-06-22 14:00:00,180.94,181.34,180.57,180.69,5253.0,180.94,181.34,180.57,180.69,5253.0
2021-06-22 14:30:00,180.59,180.84,179.96,180.25,15745.0,180.59,180.84,179.96,180.25,15745.0
2021-06-22 15:00:00,180.36,181.4,180.26,181.2,4800.0,180.36,181.4,180.26,181.2,4800.0
2021-06-22 15:30:00,181.23,181.38,180.22,180.96,23738.0,181.23,181.38,180.22,180.96,23738.0
2021-06-23 09:30:00,180.59,182.55,178.44,178.6,9823.0,180.59,182.55,178.44,178.6,9823.0
2021-06-23 10:00:00,178.25,179.54,178.25,178.38,13474.0,178.25,179.54,178.25,178.38,13474.0
2021-06-23 10:30:00,178.01,178.01,176.65,177.13,8847.0,178.01,178.01,176.65,177.13,8847.0
2021-06-23 11:00:00,177.42,177.61,176.74,176.88,3450.0,177.42,177.61,176.74,176.88,3450.0
2021-06-23 11:30:00,177.03,177.27,176.0,176.31,14925.0,177.03,177.27,176.0,176.31,14925.0
2021-06-23 12:00:00,176.35,176.48,175.6,176.18,8143.0,176.35,176.48,175.6,176.18,8143.0
2021-06-23 12:30:00,175.99,176.23,175.68,176.0,6102.0,175.99,176.23,175.68,176.0,6102.0
2021-06-23 13:00:00,175.82,175.82,175.14,175.8,4300.0,175.82,175.82,175.14,175.8,4300.0
2021-06-23 13:30:00,175.67,176.0,175.5,175.81,3563.0,175.67,176.0,175.5,175.81,3563.0
2021-06-23 14:00:00,175.71,175.92,175.28,175.3,4945.0,175.71,175.92,175.28,175.3,4945.0
2021-06-23 14:30:00,175.2,175.36,174.96,175.11,9049.0,175.2,175.36,174.96,175.11,9049.0
2021-06-23 15:00:00,175.11,175.24,174.46,174.62,5943.0,175.11,175.24,174.46,174.62,5943.0
2021-06-23 15:30:00,174.67,174.75,173.32,174.56,78175.0,174.67,174.75,173.32,174.56,78175.0
2021-06-24 09:30:00,174.28,176.69,174.28,175.93,19898.0,174.28,176.69,174.28,175.93,19898.0
2021-06-24 10:00:00,175.55,175.93,174.88,174.94,7308.0,175.55,175.93,174.88,174.94,7308.0
2021-06-24 10:30:00,174.81,175.06,174.64,174.85,17337.0,174.81,175.06,174.64,174.85,17337.0
2021-06-24 11:00:00,174.86,175.0,173.76,173.9,10257.0,174.86,175.0,173.76,173.9,10257.0
2021-06-24 11:30:00,174.08,175.06,173.99,174.99,16207.0,174.08,175.06,173.99,174.99,16207.0
2021-06-24 12:00:00,174.95,175.02,173.56,173.86,11032.0,174.95,175.02,173.56,173.86,11032.0
2021-06-24 12:30:00,173.95,175.01,173.95,174.68,27323.0,173.95,175.01,173.95,174.68,27323.0
2021-06-24 13:00:00,174.64,174.69,174.29,174.43,3429.0,174.64,174.69,174.29,174.43,3429.0
2021-06-24 13:30:00,174.47,174.51,174.0,174.25,6668.0,174.47,174.51,174.0,174.25,6668.0
2021-06-24 14:00:00,174.33,174.6,174.15,174.6,14015.0,174.33,174.6,174.15,174.6,14015.0
2021-06-24 14:30:00,174.54,175.25,174.31,175.21,21104.0,174.54,175.25,174.31,175.21,21104.0
2021-06-24 15:00:00,175.21,175.26,174.15,174.15,16272.0,175.21,175.26,174.15,174.15,16272.0
2021-06-24 15:30:00,174.15,175.96,174.07,175.75,51791.0,174.15,175.96,174.07,175.75,51791.0
2021-06-25 09:30:00,175.75,176.35,173.76,175.72,14493.0,175.75,176.35,173.76,175.72,14493.0
2021-06-25 10:00:00,175.84,177.02,175.84,176.77,9214.0,175.84,177.02,175.84,176.77,9214.0
2021-06-25 10:30:00,177.05,177.68,176.58,176.58,6200.0,177.05,177.68,176.58,176.58,6200.0
2021-06-25 11:00:00,176.78,176.92,176.07,176.81,13128.0,176.78,176.92,176.07,176.81,13128.0
2021-06-25 11:30:00,176.68,177.8,176.21,177.29,20860.0,176.68,177.8,176.21,177.29,20860.0
2021-06-25 12:00:00,177.35,177.74,176.57,177.38,6324.0,177.35,177.74,176.57,177.38,6324.0
2021-06-25 12:30:00,177.58,177.85,177.52,177.85,1800.0,177.58,177.85,177.52,177.85,1800.0
2021-06-25 13:00:00,177.84,178.0,177.42,177.89,9277.0,177.84,178.0,177.42,177.89,9277.0
2021-06-25 13:30:00,178.01,178.01,177.24,177.42,3926.0,178.01,178.01,177.24,177.42,3926.0
2021-06-25 14:00:00,177.45,177.81,177.01,177.06,5719.0,177.45,177.81,177.01,177.06,5719.0
2021-06-25 14:30:00,177.44,178.48,177.3,178.48,5418.0,177.44,178.48,177.3,178.48,5418.0
2021-06-25 15:00:00,178.43,178.93,177.6,178.56,26524.0,178.43,178.93,177.6,178.56,26524.0
2021-06-25 15:30:00,178.66,181.64,178.53,180.0,122350.0,178.66,181.64,178.53,180.0,122350.0
2021-06-28 09:30:00,181.0,182.15,178.98,180.69,34293.0,181.0,182.15,178.98,180.69,34293.0
2021-06-28 10:00:00,180.52,180.52,176.7,177.37,11674.0,180.52,180.52,176.7,177.37,11674.0
2021-06-28 10:30:00,177.8,177.97,177.01,177.39,11910.0,177.8,177.97,177.01,177.39,11910.0
2021-06-28 11:00:00,177.37,177.82,176.82,176.98,4524.0,177.37,177.82,176.82,176.98,4524.0
2021-06-28 11:30:00,177.22,177.39,176.73,176.73,3604.0,177.22,177.39,176.73,176.73,3604.0
2021-06-28 12:00:00,176.59,176.94,175.92,175.92,2102.0,176.59,176.94,175.92,175.92,2102.0
2021-06-28 12:30:00,176.03,176.16,175.83,176.16,2575.0,176.03,176.16,175.83,176.16,2575.0
2021-06-28 13:00:00,175.79,176.03,175.5,175.65,4667.0,175.79,176.03,175.5,175.65,4667.0
2021-06-28 13:30:00,175.5,175.5,174.54,174.77,6818.0,175.5,175.5,174.54,174.77,6818.0
2021-06-28 14:00:00,174.85,175.49,174.85,175.07,12979.0,174.85,175.49,174.85,175.07,12979.0
2021-06-28 14:30:00,175.09,175.56,174.45,174.52,6393.0,175.09,175.56,174.45,174.52,6393.0
2021-06-28 15:00:00,174.58,176.0,174.54,175.86,18947.0,174.58,176.0,174.54,175.86,18947.0
2021-06-28 15:30:00,175.89,177.39,175.89,177.19,47895.0,175.89,177.39,175.89,177.19,47895.0
2021-06-29 09:30:00,176.01,178.0,176.01,177.64,17314.0,176.01,178.0,176.01,177.64,17314.0
2021-06-29 10:00:00,177.53,177.53,176.62,176.94,4101.0,177.53,177.53,176.62,176.94,4101.0
2021-06-29 10:30:00,177.29,177.75,177.09,177.21,13886.0,177.29,177.75,177.09,177.21,13886.0
2021-06-29 11:00:00,177.25,177.45,176.77,177.2,5145.0,177.25,177.45,176.77,177.2,5145.0
2021-06-29 11:30:00,177.28,177.55,176.43,177.05,4260.0,177.28,177.55,176.43,177.05,4260.0
2021-06-29 12:00:00,176.84,177.18,176.78,177.17,4248.0,176.84,177.18,176.78,177.17,4248.0
2021-06-29 12:30:00,177.16,177.16,176.6,176.8,1229.0,177.16,177.16,176.6,176.8,1229.0
2021-06-29 13:00:00,176.47,176.49,175.76,175.76,2427.0,176.47,176.49,175.76,175.76,2427.0
2021-06-29 13:30:00,175.97,176.85,175.8,176.51,5290.0,175.97,176.85,175.8,176.51,5290.0
2021-06-29 14:00:00,176.86,177.01,176.57,176.88,4525.0,176.86,177.01,176.57,176.88,4525.0
2021-06-29 14:30:00,176.99,176.99,176.57,176.67,4914.0,176.99,176.99,176.57,176.67,4914.0
2021-06-29 15:00:00,176.6,177.28,176.6,177.01,5875.0,176.6,177.28,176.6,177.01,5875.0
2021-06-29 15:30:00,177.11,177.45,176.76,177.14,21380.0,177.11,177.45,176.76,177.14,21380.0
2021-06-30 09:30:00,176.35,178.11,176.35,176.97,21170.0,176.35,178.11,176.35,176.97,21170.0
2021-06-30 10:00:00,177.18,178.02,176.89,178.02,10344.0,177.18,178.02,176.89,178.02,10344.0
2021-06-30 10:30:00,177.8,178.01,177.32,177.58,5860.0,177.8,178.01,177.32,177.58,5860.0
2021-06-30 11:00:00,177.76,178.03,177.39,177.56,9813.0,177.76,178.03,177.39,177.56,9813.0
2021-06-30 11:30:00,177.65,177.79,177.39,177.77,11279.0,177.65,177.79,177.39,177.77,11279.0
2021-06-30 12:00:00,177.6,177.96,177.42,177.47,5864.0,177.6,177.96,177.42,177.47,5864.0
2021-06-30 12:30:00,177.57,178.75,177.41,178.61,12198.0,177.57,178.75,177.41,178.61,12198.0
2021-06-30 13:00:00,178.65,179.79,178.54,179.17,4907.0,178.65,179.79,178.54,179.17,4907.0
2021-06-30 13:30:00,179.03,179.27,178.63,179.11,3817.0,179.03,179.27,178.63,179.11,3817.0
2021-06-30 14:00:00,178.99,179.76,178.76,179.19,9795.0,178.99,179.76,178.76,179.19,9795.0
2021-06-30 14:30:00,179.2,179.59,179.09,179.49,3902.0,179.2,179.59,179.09,179.49,3902.0
2021-06-30 15:00:00,179.47,179.47,178.43,179.23,8494.0,179.47,179.47,178.43,179.23,8494.0
2021-06-30 15:30:00,179.1,179.91,178.36,179.58,58338.0,179.1,179.91,178.36,179.58,58338.0
2021-07-01 09:30:00,179.97,180.39,178.75,180.24,12117.0,179.97,180.39,178.75,180.24,12117.0
2021-07-01 10:00:00,180.36,182.36,180.36,182.09,13972.0,180.36,182.36,180.36,182.09,13972.0
2021-07-01 10:30:00,182.23,182.23,181.24,181.66,9923.0,182.23,182.23,181.24,181.66,9923.0
2021-07-01 11:00:00,181.5,182.94,181.24,182.81,14059.0,181.5,182.94,181.24,182.81,14059.0
2021-07-01 11:30:00,182.77,183.29,182.47,183.25,5650.0,182.77,183.29,182.47,183.25,5650.0
2021-07-01 12:00:00,183.24,184.1,183.1,184.1,5205.0,183.24,184.1,183.1,184.1,5205.0
2021-07-01 12:30:00,184.05,184.83,183.95,183.95,11960.0,184.05,184.83,183.95,183.95,11960.0
2021-07-01 13:00:00,184.0,184.63,183.7,184.54,6507.0,184.0,184.63,183.7,184.54,6507.0
2021-07-01 13:30:00,184.54,184.88,184.0,184.88,12161.0,184.54,184.88,184.0,184.88,12161.0
2021-07-01 14:00:00,184.66,185.17,184.5,185.17,4106.0,184.66,185.17,184.5,185.17,4106.0
2021-07-01 14:30:00,185.17,185.26,184.79,185.0,8817.0,185.17,185.26,184.79,185.0,8817.0
2021-07-01 15:00:00,185.14,185.34,184.4,184.67,14403.0,185.14,185.34,184.4,184.67,14403.0
2021-07-01 15:30:00,184.72,185.51,184.44,184.96,58137.0,184.72,185.51,184.44,184.96,58137.0
2021-07-02 09:30:00,184.25,184.25,183.02,184.15,10835.0,184.25,184.25,183.02,184.15,10835.0
2021-07-02 10:00:00,183.94,184.83,183.81,184.82,15764.0,183.94,184.83,183.81,184.82,15764.0
2021-07-02 10:30:00,184.5,184.65,183.94,184.0,3917.0,184.5,184.65,183.94,184.0,3917.0
2021-07-02 11:00:00,183.89,184.4,183.5,184.36,8155.0,183.89,184.4,183.5,184.36,8155.0
2021-07-02 11:30:00,184.49,184.49,183.85,184.14,2655.0,184.49,184.49,183.85,184.14,2655.0
2021-07-02 12:00:00,184.16,184.63,184.16,184.43,2976.0,184.16,184.63,184.16,184.43,2976.0
2021-07-02 12:30:00,184.4,184.47,184.21,184.37,2620.0,184.4,184.47,184.21,184.37,2620.0
2021-07-02 13:00:00,184.44,184.7,184.39,184.7,2670.0,184.44,184.7,184.39,184.7,2670.0
2021-07-02 13:30:00,184.41,184.67,184.3,184.49,3628.0,184.41,184.67,184.3,184.49,3628.0
2021-07-02 14:00:00,184.49,184.75,184.49,184.75,2430.0,184.49,184.75,184.49,184.75,2430.0
2021-07-02 14:30:00,184.85,185.0,184.76,184.77,3084.0,184.85,185.0,184.76,184.77,3084.0
2021-07-02 15:00:00,184.77,185.04,184.7,184.83,3457.0,184.77,185.04,184.7,184.83,3457.0
2021-07-02 15:30:00,184.79,184.79,184.28,184.47,22822.0,184.79,184.79,184.28,184.47,22822.0
2021-07-06 09:30:00,184.79,185.8,182.65,182.88,11575.0,184.79,185.8,182.65,182.88,11575.0
2021-07-06 10:00:00,182.7,183.66,182.69,183.66,6043.0,182.7,183.66,182.69,183.66,6043.0
2021-07-06 10:30:00,183.29,185.43,183.1,185.0,10931.0,183.29,185.43,183.1,185.0,10931.0
2021-07-06 11:00:00,184.98,185.63,184.15,184.71,42958.0,184.98,185.63,184.15,184.71,42958.0
2021-07-06 11:30:00,184.79,186.29,184.45,184.53,36003.0,184.79,186.29,184.45,184.53,36003.0
2021-07-06 12:00:00,184.54,184.8,183.8,184.49,23282.0,184.54,184.8,183.8,184.49,23282.0
2021-07-06 12:30:00,184.23,184.62,184.22,184.46,8835.0,184.23,184.62,184.22,184.46,8835.0
2021-07-06 13:00:00,184.36,185.17,184.29,184.96,18079.0,184.36,185.17,184.29,184.96,18079.0
2021-07-06 13:30:00,185.12,185.38,184.86,185.22,2825.0,185.12,185.38,184.86,185.22,2825.0
2021-07-06 14:00:00,185.41,185.52,184.98,185.11,9351.0,185.41,185.52,184.98,185.11,9351.0
2021-07-06 14:30:00,185.18,185.9,185.18,185.78,5525.0,185.18,185.9,185.18,185.78,5525.0
2021-07-06 15:00:00,185.83,186.22,185.76,186.09,4316.0,185.83,186.22,185.76,186.09,4316.0
2021-07-06 15:30:00,185.99,186.05,184.92,185.41,33675.0,185.99,186.05,184.92,185.41,33675.0
2021-07-07 09:30:00,183.96,185.25,183.07,183.91,41918.0,183.96,185.25,183.07,183.91,41918.0
2021-07-07 10:00:00,183.8,184.08,181.24,181.24,40561.0,183.8,184.08,181.24,181.24,40561.0
2021-07-07 10:30:00,181.49,182.21,180.62,182.21,7452.0,181.49,182.21,180.62,182.21,7452.0
2021-07-07 11:00:00,182.13,183.4,182.12,183.16,14249.0,182.13,183.4,182.12,183.16,14249.0
2021-07-07 11:30:00,183.02,183.84,183.02,183.41,4894.0,183.02,183.84,183.02,183.41,4894.0
2021-07-07 12:00:00,183.65,184.01,183.6,183.67,4782.0,183.65,184.01,183.6,183.67,4782.0
2021-07-07 12:30:00,183.62,184.2,183.62,183.82,6348.0,183.62,184.2,183.62,183.82,6348.0
2021-07-07 13:00:00,183.5,183.73,183.33,183.5,5189.0,183.5,183.73,183.33,183.5,5189.0
2021-07-07 13:30:00,183.65,184.28,183.65,184.06,2600.0,183.65,184.28,183.65,184.06,2600.0
2021-07-07 14:00:00,184.16,185.45,184.14,185.43,4356.0,184.16,185.45,184.14,185.43,4356.0
2021-07-07 14:30:00,185.53,186.81,185.22,186.17,7002.0,185.53,186.81,185.22,186.17,7002.0
2021-07-07 15:00:00,186.09,186.27,185.15,185.42,4795.0,186.09,186.27,185.15,185.42,4795.0
2021-07-07 15:30:00,185.82,187.99,185.48,186.81,37470.0,185.82,187.99,185.48,186.81,37470.0
2021-07-08 09:30:00,184.06,186.83,184.0,185.43,12891.0,184.06,186.83,184.0,185.43,12891.0
2021-07-08 10:00:00,185.0,185.96,183.67,185.1,10564.0,185.0,185.96,183.67,185.1,10564.0
2021-07-08 10:30:00,185.06,185.33,183.98,185.26,3003.0,185.06,185.33,183.98,185.26,3003.0
2021-07-08 11:00:00,184.83,184.83,183.93,184.18,3392.0,184.83,184.83,183.93,184.18,3392.0
2021-07-08 11:30:00,184.19,185.47,183.9,184.75,10000.0,184.19,185.47,183.9,184.75,10000.0
2021-07-08 12:00:00,184.91,185.5,184.91,185.49,2399.0,184.91,185.5,184.91,185.49,2399.0
2021-07-08 12:30:00,185.54,185.69,185.37,185.69,1261.0,185.54,185.69,185.37,185.69,1261.0
2021-07-08 13:00:00,185.74,185.75,184.78,185.24,2682.0,185.74,185.75,184.78,185.24,2682.0
2021-07-08 13:30:00,185.32,186.05,185.32,185.7,2215.0,185.32,186.05,185.32,185.7,2215.0
2021-07-08 14:00:00,185.35,185.52,184.44,184.5,3913.0,185.35,185.52,184.44,184.5,3913.0
2021-07-08 14:30:00,184.75,184.92,184.49,184.69,4053.0,184.75,184.92,184.49,184.69,4053.0
2021-07-08 15:00:00,184.73,184.75,183.98,184.19,3864.0,184.73,184.75,183.98,184.19,3864.0
2021-07-08 15:30:00,184.19,184.2,182.76,183.97,25053.0,184.19,184.2,182.76,183.97,25053.0
2021-07-09 09:30:00,185.57,186.09,185.36,186.09,3729.0,185.57,186.09,185.36,186.09,3729.0
2021-07-09 10:00:00,186.32,187.46,186.32,186.32,13542.0,186.32,187.46,186.32,186.32,13542.0
2021-07-09 10:30:00,186.41,187.56,186.03,187.2,12194.0,186.41,187.56,186.03,187.2,12194.0
2021-07-09 11:00:00,186.94,187.74,186.5,187.39,16990.0,186.94,187.74,186.5,187.39,16990.0
2021-07-09 11:30:00,187.43,188.52,187.43,188.51,4052.0,187.43,188.52,187.43,188.51,4052.0
2021-07-09 12:00:00,188.4,188.63,187.78,187.94,4034.0,188.4,188.63,187.78,187.94,4034.0
2021-07-09 12:30:00,187.97,188.07,186.96,186.96,2901.0,187.97,188.07,186.96,186.96,2901.0
2021-07-09 13:00:00,187.19,187.71,187.07,187.7,5225.0,187.19,187.71,187.07,187.7,5225.0
2021-07-09 13:30:00,187.7,187.91,187.65,187.9,2102.0,187.7,187.91,187.65,187.9,2102.0
2021-07-09 14:00:00,187.7,187.76,187.28,187.28,2389.0,187.7,187.76,187.28,187.28,2389.0
2021-07-09 14:30:00,187.19,187.39,187.18,187.34,1924.0,187.19,187.39,187.18,187.34,1924.0
2021-07-09 15:00:00,187.34,187.41,186.92,187.07,4401.0,187.34,187.41,186.92,187.07,4401.0
2021-07-09 15:30:00,187.17,187.96,187.13,187.64,21769.0,187.17,187.96,187.13,187.64,21769.0
2021-07-12 09:30:00,187.29,188.07,186.52,186.52,4502.0,187.29,188.07,186.52,186.52,4502.0
2021-07-12 10:00:00,185.77,186.61,185.13,185.96,6362.0,185.77,186.61,185.13,185.96,6362.0
2021-07-12 10:30:00,185.7,185.98,185.41,185.71,2800.0,185.7,185.98,185.41,185.71,2800.0
2021-07-12 11:00:00,185.66,186.02,185.3,185.96,10462.0,185.66,186.02,185.3,185.96,10462.0
2021-07-12 11:30:00,186.38,186.6,185.94,186.02,3600.0,186.38,186.6,185.94,186.02,3600.0
2021-07-12 12:00:00,186.18,186.59,185.91,186.29,3683.0,186.18,186.59,185.91,186.29,3683.0
2021-07-12 12:30:00,186.31,186.47,185.88,186.03,3300.0,186.31,186.47,185.88,186.03,3300.0
2021-07-12 13:00:00,186.12,186.18,185.81,186.17,4308.0,186.12,186.18,185.81,186.17,4308.0
2021-07-12 13:30:00,186.05,186.37,185.84,185.97,4935.0,186.05,186.37,185.84,185.97,4935.0
2021-07-12 14:00:00,185.97,186.13,185.8,185.99,6315.0,185.97,186.13,185.8,185.99,6315.0
2021-07-12 14:30:00,185.99,186.44,185.95,185.96,4862.0,185.99,186.44,185.95,185.96,4862.0
2021-07-12 15:00:00,185.88,185.98,185.46,185.57,7055.0,185.88,185.98,185.46,185.57,7055.0
2021-07-12 15:30:00,185.64,186.08,185.17,186.0,41251.0,185.64,186.08,185.17,186.0,41251.0
2021-07-13 09:30:00,184.83,187.16,184.83,185.27,5655.0,184.83,187.16,184.83,185.27,5655.0
2021-07-13 10:00:00,184.75,184.87,184.41,184.87,5427.0,184.75,184.87,184.41,184.87,5427.0
2021-07-13 10:30:00,184.54,184.54,183.87,184.05,4500.0,184.54,184.54,183.87,184.05,4500.0
2021-07-13 11:00:00,183.93,184.38,183.83,184.38,9892.0,183.93,184.38,183.83,184.38,9892.0
2021-07-13 11:30:00,184.98,185.47,184.56,184.84,2156.0,184.98,185.47,184.56,184.84,2156.0
2021-07-13 12:00:00,184.78,184.78,184.04,184.22,889.0,184.78,184.78,184.04,184.22,889.0
2021-07-13 12:30:00,184.43,184.81,184.43,184.81,1206.0,184.43,184.81,184.43,184.81,1206.0
2021-07-13 13:00:00,184.61,184.62,184.15,184.26,8699.0,184.61,184.62,184.15,184.26,8699.0
2021-07-13 13:30:00,184.37,184.67,184.36,184.49,2397.0,184.37,184.67,184.36,184.49,2397.0
2021-07-13 14:00:00,184.51,184.66,184.32,184.45,4269.0,184.51,184.66,184.32,184.45,4269.0
2021-07-13 14:30:00,184.57,184.61,183.96,184.2,3611.0,184.57,184.61,183.96,184.2,3611.0
2021-07-13 15:00:00,184.19,184.43,184.0,184.0,6498.0,184.19,184.43,184.0,184.0,6498.0
2021-07-13 15:30:00,184.27,185.06,183.32,183.55,49776.0,184.27,185.06,183.32,183.55,49776.0
2021-07-14 09:30:00,188.2,188.2,183.49,183.49,9850.0,188.2,188.2,183.49,183.49,9850.0
2021-07-14 10:00:00,183.18,184.06,182.99,183.56,2700.0,183.18,184.06,182.99,183.56,2700.0
2021-07-14 10:30:00,183.69,183.71,183.16,183.33,3857.0,183.69,183.71,183.16,183.33,3857.0
2021-07-14 11:00:00,183.02,183.09,182.48,182.73,2545.0,183.02,183.09,182.48,182.73,2545.0
2021-07-14 11:30:00,182.79,183.16,182.73,182.94,4766.0,182.79,183.16,182.73,182.94,4766.0
2021-07-14 12:00:00,183.14,183.77,182.99,183.77,2661.0,183.14,183.77,182.99,183.77,2661.0
2021-07-14 12:30:00,183.88,184.26,183.8,184.05,2875.0,183.88,184.26,183.8,184.05,2875.0
2021-07-14 13:00:00,183.93,184.29,183.93,183.95,3235.0,183.93,184.29,183.93,183.95,3235.0
2021-07-14 13:30:00,183.97,184.23,183.94,184.04,3153.0,183.97,184.23,183.94,184.04,3153.0
2021-07-14 14:00:00,183.82,184.14,183.82,184.1,4100.0,183.82,184.14,183.82,184.1,4100.0
2021-07-14 14:30:00,184.09,184.32,184.09,184.21,2500.0,184.09,184.32,184.09,184.21,2500.0
2021-07-14 15:00:00,184.06,184.19,183.58,183.64,1608.0,184.06,184.19,183.58,183.64,1608.0
2021-07-14 15:30:00,183.7,183.83,183.3,183.7,24546.0,183.7,183.83,183.3,183.7,24546.0
2021-07-15 09:30:00,182.78,184.41,180.96,184.41,9361.0,182.78,184.41,180.96,184.41,9361.0
2021-07-15 10:00:00,184.64,184.64,183.85,184.29,5709.0,184.64,184.64,183.85,184.29,5709.0
2021-07-15 10:30:00,184.25,184.41,183.81,183.99,4500.0,184.25,184.41,183.81,183.99,4500.0
2021-07-15 11:00:00,184.05,184.42,183.91,183.94,3131.0,184.05,184.42,183.91,183.94,3131.0
2021-07-15 11:30:00,184.09,184.67,183.87,184.5,3908.0,184.09,184.67,183.87,184.5,3908.0
2021-07-15 12:00:00,184.37,184.45,184.09,184.26,2886.0,184.37,184.45,184.09,184.26,2886.0
2021-07-15 12:30:00,184.61,185.07,184.52,185.07,2797.0,184.61,185.07,184.52,185.07,2797.0
2021-07-15 13:00:00,184.91,184.93,184.52,184.66,3870.0,184.91,184.93,184.52,184.66,3870.0
2021-07-15 13:30:00,184.41,184.41,182.91,183.22,3167.0,184.41,184.41,182.91,183.22,3167.0
2021-07-15 14:00:00,183.06,184.51,183.06,184.39,3724.0,183.06,184.51,183.06,184.39,3724.0
2021-07-15 14:30:00,184.52,184.52,183.96,184.23,3655.0,184.52,184.52,183.96,184.23,3655.0
2021-07-15 15:00:00,184.24,184.61,184.09,184.34,5493.0,184.24,184.61,184.09,184.34,5493.0
2021-07-15 15:30:00,184.39,184.56,183.78,184.32,30123.0,184.39,184.56,183.78,184.32,30123.0
2021-07-16 09:30:00,184.84,186.44,182.93,186.05,11877.0,184.84,186.44,182.93,186.05,11877.0
2021-07-16 10:00:00,186.08,186.4,184.48,184.67,3945.0,186.08,186.4,184.48,184.67,3945.0
2021-07-16 10:30:00,184.54,185.39,184.11,185.37,4201.0,184.54,185.39,184.11,185.37,4201.0
2021-07-16 11:00:00,185.28,185.77,184.94,185.64,3114.0,185.28,185.77,184.94,185.64,3114.0
2021-07-16 11:30:00,185.68,186.7,185.51,186.44,2033.0,185.68,186.7,185.51,186.44,2033.0
2021-07-16 12:00:00,186.46,186.56,186.22,186.53,1600.0,186.46,186.56,186.22,186.53,1600.0
2021-07-16 12:30:00,186.45,186.59,186.12,186.21,3221.0,186.45,186.59,186.12,186.21,3221.0
2021-07-16 13:00:00,186.17,186.28,185.1,185.1,3867.0,186.17,186.28,185.1,185.1,3867.0
2021-07-16 13:30:00,185.07,185.82,184.97,185.82,6511.0,185.07,185.82,184.97,185.82,6511.0
2021-07-16 14:00:00,185.57,186.21,185.5,185.75,5752.0,185.57,186.21,185.5,185.75,5752.0
2021-07-16 14:30:00,185.74,185.99,185.52,185.6,5150.0,185.74,185.99,185.52,185.6,5150.0
2021-07-16 15:00:00,185.6,185.61,184.74,184.83,5400.0,185.6,185.61,184.74,184.83,5400.0
2021-07-16 15:30:00,184.88,185.35,184.88,185.07,27400.0,184.88,185.35,184.88,185.07,27400.0
2021-07-19 09:30:00,184.25,184.94,182.97,183.03,24393.0,184.25,184.94,182.97,183.03,24393.0
2021-07-19 10:00:00,183.48,184.43,183.06,183.64,19486.0,183.48,184.43,183.06,183.64,19486.0
2021-07-19 10:30:00,183.26,183.3,180.27,180.53,7116.0,183.26,183.3,180.27,180.53,7116.0
2021-07-19 11:00:00,180.98,182.85,180.65,182.85,2852.0,180.98,182.85,180.65,182.85,2852.0
2021-07-19 11:30:00,182.85,183.6,182.63,183.54,6236.0,182.85,183.6,182.63,183.54,6236.0
2021-07-19 12:00:00,183.64,183.64,182.59,183.28,4866.0,183.64,183.64,182.59,183.28,4866.0
2021-07-19 12:30:00,183.28,183.28,182.22,182.38,2352.0,183.28,183.28,182.22,182.38,2352.0
2021-07-19 13:00:00,182.59,183.14,182.36,182.54,2124.0,182.59,183.14,182.36,182.54,2124.0
2021-07-19 13:30:00,182.61,183.06,182.19,183.06,4152.0,182.61,183.06,182.19,183.06,4152.0
2021-07-19 14:00:00,183.04,184.01,183.04,183.97,4800.0,183.04,184.01,183.04,183.97,4800.0
2021-07-19 14:30:00,183.94,183.94,183.07,183.26,4710.0,183.94,183.94,183.07,183.26,4710.0
2021-07-19 15:00:00,182.96,184.03,182.94,183.2,7300.0,182.96,184.03,182.94,183.2,7300.0
2021-07-19 15:30:00,183.39,183.73,182.96,183.37,18133.0,183.39,183.73,182.96,183.37,18133.0
2021-07-20 09:30:00,183.59,187.7,183.59,187.7,4903.0,183.59,187.7,183.59,187.7,4903.0
2021-07-20 10:00:00,187.7,187.7,186.09,187.23,3080.0,187.7,187.7,186.09,187.23,3080.0
2021-07-20 10:30:00,187.71,187.71,186.53,186.53,3091.0,187.71,187.71,186.53,186.53,3091.0
2021-07-20 11:00:00,186.57,187.35,186.57,187.35,3243.0,186.57,187.35,186.57,187.35,3243.0
2021-07-20 11:30:00,187.02,187.72,186.66,187.3,12630.0,187.02,187.72,186.66,187.3,12630.0
2021-07-20 12:00:00,187.3,187.3,186.06,186.06,9378.0,187.3,187.3,186.06,186.06,9378.0
2021-07-20 12:30:00,186.0,186.04,184.99,185.27,3400.0,186.0,186.04,184.99,185.27,3400.0
2021-07-20 13:00:00,185.26,185.26,184.28,184.51,4200.0,185.26,185.26,184.28,184.51,4200.0
2021-07-20 13:30:00,184.23,184.69,183.56,183.67,6705.0,184.23,184.69,183.56,183.67,6705.0
2021-07-20 14:00:00,183.68,184.51,183.36,183.38,4347.0,183.68,184.51,183.36,183.38,4347.0
2021-07-20 14:30:00,183.53,184.17,183.32,183.32,4260.0,183.53,184.17,183.32,183.32,4260.0
2021-07-20 15:00:00,183.15,183.86,182.83,183.6,12237.0,183.15,183.86,182.83,183.6,12237.0
2021-07-20 15:30:00,183.49,184.98,183.4,184.44,25621.0,183.49,184.98,183.4,184.44,25621.0
2021-07-21 09:30:00,185.18,185.88,182.32,182.99,6698.0,185.18,185.88,182.32,182.99,6698.0
2021-07-21 10:00:00,182.98,183.59,182.65,183.15,4144.0,182.98,183.59,182.65,183.15,4144.0
2021-07-21 10:30:00,182.9,184.08,182.75,184.08,7754.0,182.9,184.08,182.75,184.08,7754.0
2021-07-21 11:00:00,183.99,184.27,183.69,183.97,2288.0,183.99,184.27,183.69,183.97,2288.0
2021-07-21 11:30:00,184.11,184.89,183.8,184.7,1060.0,184.11,184.89,183.8,184.7,1060.0
2021-07-21 12:00:00,184.83,185.06,184.3,184.65,1617.0,184.83,185.06,184.3,184.65,1617.0
2021-07-21 12:30:00,184.69,185.07,184.69,185.07,2835.0,184.69,185.07,184.69,185.07,2835.0
2021-07-21 13:00:00,185.14,185.27,184.73,184.73,1900.0,185.14,185.27,184.73,184.73,1900.0
2021-07-21 13:30:00,184.41,184.65,183.96,184.11,2201.0,184.41,184.65,183.96,184.11,2201.0
2021-07-21 14:00:00,184.32,184.32,183.45,183.45,2500.0,184.32,184.32,183.45,183.45,2500.0
2021-07-21 14:30:00,183.26,183.4,183.24,183.31,1001.0,183.26,183.4,183.24,183.31,1001.0
2021-07-21 15:00:00,183.44,183.47,182.97,182.97,2027.0,183.44,183.47,182.97,182.97,2027.0
2021-07-21 15:30:00,183.12,183.28,182.6,182.99,14655.0,183.12,183.28,182.6,182.99,14655.0
2021-07-22 09:30:00,181.76,181.85,180.97,181.25,5499.0,181.76,181.85,180.97,181.25,5499.0
2021-07-22 10:00:00,181.25,181.41,180.97,181.05,6468.0,181.25,181.41,180.97,181.05,6468.0
2021-07-22 10:30:00,181.02,182.57,180.92,182.24,3114.0,181.02,182.57,180.92,182.24,3114.0
2021-07-22 11:00:00,182.25,182.36,181.85,182.05,3286.0,182.25,182.36,181.85,182.05,3286.0
2021-07-22 11:30:00,181.84,182.59,181.84,182.42,1700.0,181.84,182.59,181.84,182.42,1700.0
2021-07-22 12:00:00,182.28,182.28,181.63,182.01,3848.0,182.28,182.28,181.63,182.01,3848.0
2021-07-22 12:30:00,182.09,182.89,181.86,182.89,4173.0,182.09,182.89,181.86,182.89,4173.0
2021-07-22 13:00:00,182.92,183.06,182.84,183.0,1270.0,182.92,183.06,182.84,183.0,1270.0
2021-07-22 13:30:00,182.89,183.38,182.89,183.26,1900.0,182.89,183.38,182.89,183.26,1900.0
2021-07-22 14:00:00,183.16,183.2,182.76,183.03,1900.0,183.16,183.2,182.76,183.03,1900.0
2021-07-22 14:30:00,183.06,184.96,183.06,184.96,9042.0,183.06,184.96,183.06,184.96,9042.0
2021-07-22 15:00:00,184.9,185.32,184.8,185.03,6802.0,184.9,185.32,184.8,185.03,6802.0
2021-07-22 15:30:00,185.0,186.15,184.92,185.79,51154.0,185.0,186.15,184.92,185.79,51154.0
2021-07-23 09:30:00,185.92,186.87,185.17,186.22,7763.0,185.92,186.87,185.17,186.22,7763.0
2021-07-23 10:00:00,186.55,187.91,186.35,186.55,6021.0,186.55,187.91,186.35,186.55,6021.0
2021-07-23 10:30:00,186.71,187.72,185.89,186.94,9307.0,186.71,187.72,185.89,186.94,9307.0
2021-07-23 11:00:00,187.08,187.28,186.25,186.86,10971.0,187.08,187.28,186.25,186.86,10971.0
2021-07-23 11:30:00,187.04,187.1,186.04,186.31,9010.0,187.04,187.1,186.04,186.31,9010.0
2021-07-23 12:00:00,186.08,187.18,186.02,186.34,4272.0,186.08,187.18,186.02,186.34,4272.0
2021-07-23 12:30:00,186.64,186.85,186.38,186.58,12445.0,186.64,186.85,186.38,186.58,12445.0
2021-07-23 13:00:00,186.71,186.81,186.21,186.53,5843.0,186.71,186.81,186.21,186.53,5843.0
2021-07-23 13:30:00,186.66,186.92,186.37,186.84,5856.0,186.66,186.92,186.37,186.84,5856.0
2021-07-23 14:00:00,186.77,186.86,185.67,185.67,3600.0,186.77,186.86,185.67,185.67,3600.0
2021-07-23 14:30:00,185.74,185.77,185.04,185.04,3650.0,185.74,185.77,185.04,185.04,3650.0
2021-07-23 15:00:00,184.61,185.17,184.53,184.84,5200.0,184.61,185.17,184.53,184.84,5200.0
2021-07-23 15:30:00,184.85,185.15,184.24,184.52,19219.0,184.85,185.15,184.24,184.52,19219.0
2021-07-26 09:30:00,184.57,185.71,182.82,185.32,3541.0,184.57,185.71,182.82,185.32,3541.0
2021-07-26 10:00:00,182.38,185.32,182.38,183.58,2633.0,182.38,185.32,182.38,183.58,2633.0
2021-07-26 10:30:00,183.41,184.07,182.66,182.96,8105.0,183.41,184.07,182.66,182.96,8105.0
2021-07-26 11:00:00,182.7,183.45,182.48,183.45,3130.0,182.7,183.45,182.48,183.45,3130.0
2021-07-26 11:30:00,183.27,183.67,183.06,183.11,10500.0,183.27,183.67,183.06,183.11,10500.0
2021-07-26 12:00:00,183.41,183.49,183.17,183.2,1002.0,183.41,183.49,183.17,183.2,1002.0
2021-07-26 12:30:00,183.15,183.26,182.94,183.08,2378.0,183.15,183.26,182.94,183.08,2378.0
2021-07-26 13:00:00,182.9,183.69,182.9,183.54,8502.0,182.9,183.69,182.9,183.54,8502.0
2021-07-26 13:30:00,183.94,184.43,183.83,184.43,6840.0,183.94,184.43,183.83,184.43,6840.0
2021-07-26 14:00:00,184.21,184.26,183.91,183.98,2196.0,184.21,184.26,183.91,183.98,2196.0
2021-07-26 14:30:00,184.1,184.16,183.61,183.62,4411.0,184.1,184.16,183.61,183.62,4411.0
2021-07-26 15:00:00,183.48,184.0,183.48,184.0,2800.0,183.48,184.0,183.48,184.0,2800.0
2021-07-26 15:30:00,183.78,183.78,183.11,183.26,15669.0,183.78,183.78,183.11,183.26,15669.0
2021-07-27 09:30:00,182.58,184.44,180.05,181.5,5572.0,182.58,184.44,180.05,181.5,5572.0
2021-07-27 10:00:00,181.07,182.17,180.99,181.63,10059.0,181.07,182.17,180.99,181.63,10059.0
2021-07-27 10:30:00,181.56,182.01,181.04,181.99,10671.0,181.56,182.01,181.04,181.99,10671.0
2021-07-27 11:00:00,182.14,182.97,181.92,182.97,3328.0,182.14,182.97,181.92,182.97,3328.0
2021-07-27 11:30:00,182.94,184.03,182.68,183.8,3757.0,182.94,184.03,182.68,183.8,3757.0
2021-07-27 12:00:00,183.95,184.7,183.86,184.23,2309.0,183.95,184.7,183.86,184.23,2309.0
2021-07-27 12:30:00,184.3,185.0,184.04,184.6,3595.0,184.3,185.0,184.04,184.6,3595.0
2021-07-27 13:00:00,184.59,185.39,184.47,185.29,4904.0,184.59,185.39,184.47,185.29,4904.0
2021-07-27 13:30:00,185.37,185.94,185.15,185.75,3700.0,185.37,185.94,185.15,185.75,3700.0
2021-07-27 14:00:00,185.72,185.92,185.32,185.57,5000.0,185.72,185.92,185.32,185.57,5000.0
2021-07-27 14:30:00,185.52,186.03,185.29,185.78,5456.0,185.52,186.03,185.29,185.78,5456.0
2021-07-27 15:00:00,185.83,185.98,184.65,185.14,5248.0,185.83,185.98,184.65,185.14,5248.0
2021-07-27 15:30:00,185.33,186.55,184.96,186.31,39078.0,185.33,186.55,184.96,186.31,39078.0
2021-07-28 09:30:00,185.25,186.53,184.24,185.21,3020.0,185.25,186.53,184.24,185.21,3020.0
2021-07-28 10:00:00,185.37,186.1,184.21,184.92,12787.0,185.37,186.1,184.21,184.92,12787.0
2021-07-28 10:30:00,184.88,185.38,184.4,185.27,5715.0,184.88,185.38,184.4,185.27,5715.0
2021-07-28 11:00:00,185.4,185.65,184.38,184.82,1900.0,185.4,185.65,184.38,184.82,1900.0
2021-07-28 11:30:00,185.18,185.53,184.34,184.91,3902.0,185.18,185.53,184.34,184.91,3902.0
2021-07-28 12:00:00,184.96,185.63,184.96,185.45,1500.0,184.96,185.63,184.96,185.45,1500.0
2021-07-28 12:30:00,185.65,185.75,185.1,185.1,1500.0,185.65,185.75,185.1,185.1,1500.0
2021-07-28 13:00:00,185.56,185.69,185.42,185.51,2215.0,185.56,185.69,185.42,185.51,2215.0
2021-07-28 13:30:00,185.51,185.51,184.89,185.2,5250.0,185.51,185.51,184.89,185.2,5250.0
2021-07-28 14:00:00,185.12,185.31,184.46,185.15,3000.0,185.12,185.31,184.46,185.15,3000.0
2021-07-28 14:30:00,185.16,185.88,185.09,185.52,4901.0,185.16,185.88,185.09,185.52,4901.0
2021-07-28 15:00:00,185.77,186.1,185.3,186.1,5078.0,185.77,186.1,185.3,186.1,5078.0
2021-07-28 15:30:00,186.12,186.41,185.47,185.75,29994.0,186.12,186.41,185.47,185.75,29994.0
2021-07-29 09:30:00,186.27,188.15,186.0,187.96,4479.0,186.27,188.15,186.0,187.96,4479.0
2021-07-29 10:00:00,187.66,188.64,187.07,187.71,10294.0,187.66,188.64,187.07,187.71,10294.0
2021-07-29 10:30:00,188.06,188.06,185.94,185.95,9421.0,188.06,188.06,185.94,185.95,9421.0
2021-07-29 11:00:00,185.84,185.98,185.08,185.33,2110.0,185.84,185.98,185.08,185.33,2110.0
2021-07-29 11:30:00,185.55,186.08,185.55,185.92,1700.0,185.55,186.08,185.55,185.92,1700.0
2021-07-29 12:00:00,186.07,186.2,185.46,185.66,1700.0,186.07,186.2,185.46,185.66,1700.0
2021-07-29 12:30:00,185.64,185.85,185.53,185.81,1232.0,185.64,185.85,185.53,185.81,1232.0
2021-07-29 13:00:00,185.84,185.93,185.38,185.38,800.0,185.84,185.93,185.38,185.38,800.0
2021-07-29 13:30:00,185.25,185.34,184.68,185.0,3618.0,185.25,185.34,184.68,185.0,3618.0
2021-07-29 14:00:00,185.0,185.04,184.25,184.25,4300.0,185.0,185.04,184.25,184.25,4300.0
2021-07-29 14:30:00,184.33,184.78,184.11,184.78,2774.0,184.33,184.78,184.11,184.78,2774.0
2021-07-29 15:00:00,184.88,184.96,184.31,184.66,3200.0,184.88,184.96,184.31,184.66,3200.0
2021-07-29 15:30:00,184.59,184.74,184.05,184.05,17214.0,184.59,184.74,184.05,184.05,17214.0
2021-07-30 09:30:00,182.9,184.64,182.9,183.72,4525.0,182.9,184.64,182.9,183.72,4525.0
2021-07-30 10:00:00,183.28,183.51,182.78,182.85,3531.0,183.28,183.51,182.78,182.85,3531.0
2021-07-30 10:30:00,182.64,183.18,182.05,183.18,3317.0,182.64,183.18,182.05,183.18,3317.0
2021-07-30 11:00:00,182.82,183.37,182.52,182.86,5424.0,182.82,183.37,182.52,182.86,5424.0
2021-07-30 11:30:00,182.7,182.89,181.81,182.28,3200.0,182.7,182.89,181.81,182.28,3200.0
2021-07-30 12:00:00,182.38,182.41,182.13,182.19,4497.0,182.38,182.41,182.13,182.19,4497.0
2021-07-30 12:30:00,182.28,182.63,182.17,182.53,3297.0,182.28,182.63,182.17,182.53,3297.0
2021-07-30 13:00:00,182.65,182.66,182.09,182.15,6085.0,182.65,182.66,182.09,182.15,6085.0
2021-07-30 13:30:00,182.08,182.13,181.82,181.96,3377.0,182.08,182.13,181.82,181.96,3377.0
2021-07-30 14:00:00,181.95,182.48,181.94,182.23,10286.0,181.95,182.48,181.94,182.23,10286.0
2021-07-30 14:30:00,182.06,182.41,181.96,181.96,7288.0,182.06,182.41,181.96,181.96,7288.0
2021-07-30 15:00:00,182.01,182.09,181.34,181.53,21411.0,182.01,182.09,181.34,181.53,21411.0
2021-07-30 15:30:00,181.42,181.94,181.13,181.94,25003.0,181.42,181.94,181.13,181.94,25003.0
2021-08-02 09:30:00,183.4,183.48,181.0,181.92,16247.0,183.4,183.48,181.0,181.92,16247.0
2021-08-02 10:00:00,182.23,182.79,181.11,181.75,10565.0,182.23,182.79,181.11,181.75,10565.0
2021-08-02 10:30:00,181.9,182.42,181.26,181.26,11773.0,181.9,182.42,181.26,181.26,11773.0
2021-08-02 11:00:00,181.36,181.98,181.34,181.53,8243.0,181.36,181.98,181.34,181.53,8243.0
2021-08-02 11:30:00,181.77,182.0,181.5,181.67,9485.0,181.77,182.0,181.5,181.67,9485.0
2021-08-02 12:00:00,181.52,181.59,180.63,181.05,4903.0,181.52,181.59,180.63,181.05,4903.0
2021-08-02 12:30:00,180.97,181.02,180.46,180.86,6327.0,180.97,181.02,180.46,180.86,6327.0
2021-08-02 13:00:00,180.74,181.0,180.7,181.0,2500.0,180.74,181.0,180.7,181.0,2500.0
2021-08-02 13:30:00,181.05,181.34,180.93,181.06,6416.0,181.05,181.34,180.93,181.06,6416.0
2021-08-02 14:00:00,180.99,181.4,180.95,180.97,6057.0,180.99,181.4,180.95,180.97,6057.0
2021-08-02 14:30:00,180.81,181.04,180.71,181.03,4690.0,180.81,181.04,180.71,181.03,4690.0
2021-08-02 15:00:00,181.03,181.39,180.63,180.69,7616.0,181.03,181.39,180.63,180.69,7616.0
2021-08-02 15:30:00,180.65,180.81,179.4,179.95,30108.0,180.65,180.81,179.4,179.95,30108.0
2021-08-03 09:30:00,179.73,180.0,177.82,178.28,3994.0,179.73,180.0,177.82,178.28,3994.0
2021-08-03 10:00:00,178.82,180.12,178.76,179.46,11934.0,178.82,180.12,178.76,179.46,11934.0
2021-08-03 10:30:00,179.46,179.83,179.09,179.46,12525.0,179.46,179.83,179.09,179.46,12525.0
2021-08-03 11:00:00,179.46,179.79,179.04,179.42,20601.0,179.46,179.79,179.04,179.42,20601.0
2021-08-03 11:30:00,179.58,181.09,179.22,180.61,14734.0,179.58,181.09,179.22,180.61,14734.0
2021-08-03 12:00:00,180.37,180.6,178.76,178.78,10878.0,180.37,180.6,178.76,178.78,10878.0
2021-08-03 12:30:00,178.79,179.95,178.79,179.71,6320.0,178.79,179.95,178.79,179.71,6320.0
2021-08-03 13:00:00,179.71,180.13,179.66,180.1,6727.0,179.71,180.13,179.66,180.1,6727.0
2021-08-03 13:30:00,180.15,180.15,178.03,179.2,30284.0,180.15,180.15,178.03,179.2,30284.0
2021-08-03 14:00:00,179.19,180.23,179.19,180.03,10899.0,179.19,180.23,179.19,180.03,10899.0
2021-08-03 14:30:00,180.3,180.63,179.79,180.13,19497.0,180.3,180.63,179.79,180.13,19497.0
2021-08-03 15:00:00,180.13,181.18,179.82,180.94,10565.0,180.13,181.18,179.82,180.94,10565.0
2021-08-03 15:30:00,180.98,181.21,179.66,180.66,42139.0,180.98,181.21,179.66,180.66,42139.0
2021-08-04 09:30:00,192.5,205.79,192.5,202.03,358838.0,192.5,205.79,192.5,202.03,358838.0
2021-08-04 10:00:00,202.44,203.88,200.47,202.78,92827.0,202.44,203.88,200.47,202.78,92827.0
2021-08-04 10:30:00,202.5,204.77,200.59,204.49,51191.0,202.5,204.77,200.59,204.49,51191.0
2021-08-04 11:00:00,204.28,205.32,203.51,205.32,33714.0,204.28,205.32,203.51,205.32,33714.0
2021-08-04 11:30:00,205.12,208.07,204.37,206.37,84552.0,205.12,208.07,204.37,206.37,84552.0
2021-08-04 12:00:00,206.5,207.59,205.73,205.73,93667.0,206.5,207.59,205.73,205.73,93667.0
2021-08-04 12:30:00,206.08,208.2,205.93,207.66,50315.0,206.08,208.2,205.93,207.66,50315.0
2021-08-04 13:00:00,207.73,208.36,206.97,207.02,38589.0,207.73,208.36,206.97,207.02,38589.0
2021-08-04 13:30:00,206.69,207.65,206.25,206.25,44051.0,206.69,207.65,206.25,206.25,44051.0
2021-08-04 14:00:00,206.17,207.67,203.98,204.97,39744.0,206.17,207.67,203.98,204.97,39744.0
2021-08-04 14:30:00,205.23,206.96,204.77,205.38,45640.0,205.23,206.96,204.77,205.38,45640.0
2021-08-04 15:00:00,205.3,206.5,204.96,205.29,51752.0,205.3,206.5,204.96,205.29,51752.0
2021-08-04 15:30:00,205.42,207.91,205.24,206.09,164795.0,205.42,207.91,205.24,206.09,164795.0
2021-08-05 09:30:00,207.49,207.49,203.16,203.16,28132.0,207.49,207.49,203.16,203.16,28132.0
2021-08-05 10:00:00,203.01,206.94,201.58,205.72,19626.0,203.01,206.94,201.58,205.72,19626.0
2021-08-05 10:30:00,205.05,205.69,203.85,204.09,32247.0,205.05,205.69,203.85,204.09,32247.0
2021-08-05 11:00:00,204.09,204.17,201.39,201.4,35478.0,204.09,204.17,201.39,201.4,35478.0
2021-08-05 11:30:00,201.28,202.19,200.42,201.12,18355.0,201.28,202.19,200.42,201.12,18355.0
2021-08-05 12:00:00,201.02,203.65,200.44,203.65,9614.0,201.02,203.65,200.44,203.65,9614.0
2021-08-05 12:30:00,203.15,203.79,202.66,203.79,6469.0,203.15,203.79,202.66,203.79,6469.0
2021-08-05 13:00:00,203.59,204.06,203.11,203.37,10546.0,203.59,204.06,203.11,203.37,10546.0
2021-08-05 13:30:00,203.34,203.55,202.24,202.34,8326.0,203.34,203.55,202.24,202.34,8326.0
2021-08-05 14:00:00,202.3,202.75,201.9,202.71,8674.0,202.3,202.75,201.9,202.71,8674.0
2021-08-05 14:30:00,202.8,203.54,202.39,202.4,11254.0,202.8,203.54,202.39,202.4,11254.0
2021-08-05 15:00:00,202.57,204.33,202.28,204.33,23459.0,202.57,204.33,202.28,204.33,23459.0
2021-08-05 15:30:00,204.18,206.05,203.86,205.3,50672.0,204.18,206.05,203.86,205.3,50672.0
2021-08-06 09:30:00,205.2,206.0,203.73,206.0,19376.0,205.2,206.0,203.73,206.0,19376.0
2021-08-06 10:00:00,206.34,209.94,206.34,209.58,21857.0,206.34,209.94,206.34,209.58,21857.0
2021-08-06 10:30:00,209.31,214.23,208.54,214.23,52368.0,209.31,214.23,208.54,214.23,52368.0
2021-08-06 11:00:00,214.23,215.6,213.52,214.71,85269.0,214.23,215.6,213.52,214.71,85269.0
2021-08-06 11:30:00,214.61,216.85,214.57,215.67,29981.0,214.61,216.85,214.57,215.67,29981.0
2021-08-06 12:00:00,215.68,216.23,215.24,216.23,5872.0,215.68,216.23,215.24,216.23,5872.0
2021-08-06 12:30:00,215.92,216.9,215.83,216.71,15361.0,215.92,216.9,215.83,216.71,15361.0
2021-08-06 13:00:00,216.66,216.7,213.0,213.54,17717.0,216.66,216.7,213.0,213.54,17717.0
2021-08-06 13:30:00,213.83,214.96,213.82,214.65,7776.0,213.83,214.96,213.82,214.65,7776.0
2021-08-06 14:00:00,214.76,215.24,214.55,215.24,4312.0,214.76,215.24,214.55,215.24,4312.0
2021-08-06 14:30:00,215.09,215.65,214.96,215.57,5039.0,215.09,215.65,214.96,215.57,5039.0
2021-08-06 15:00:00,215.26,216.5,215.26,216.18,13085.0,215.26,216.5,215.26,216.18,13085.0
2021-08-06 15:30:00,216.13,216.25,213.0,213.33,58579.0,216.13,216.25,213.0,213.33,58579.0
2021-08-09 09:30:00,209.68,212.04,208.0,211.31,38275.0,209.68,212.04,208.0,211.31,38275.0
2021-08-09 10:00:00,211.31,211.31,207.99,210.28,15687.0,211.31,211.31,207.99,210.28,15687.0
2021-08-09 10:30:00,210.31,210.99,208.24,210.31,27150.0,210.31,210.99,208.24,210.31,27150.0
2021-08-09 11:00:00,210.16,212.26,209.02,209.08,32517.0,210.16,212.26,209.02,209.08,32517.0
2021-08-09 11:30:00,209.53,210.23,209.21,209.88,12648.0,209.53,210.23,209.21,209.88,12648.0
2021-08-09 12:00:00,209.73,209.97,207.35,207.35,15576.0,209.73,209.97,207.35,207.35,15576.0
2021-08-09 12:30:00,207.39,208.34,207.1,207.49,15889.0,207.39,208.34,207.1,207.49,15889.0
2021-08-09 13:00:00,207.53,207.63,206.0,206.39,15916.0,207.53,207.63,206.0,206.39,15916.0
2021-08-09 13:30:00,206.55,207.45,205.75,207.4,18269.0,206.55,207.45,205.75,207.4,18269.0
2021-08-09 14:00:00,207.33,207.37,206.5,206.95,10379.0,207.33,207.37,206.5,206.95,10379.0
2021-08-09 14:30:00,206.89,207.92,206.02,206.03,10820.0,206.89,207.92,206.02,206.03,10820.0
2021-08-09 15:00:00,206.13,207.31,206.13,206.98,52457.0,206.13,207.31,206.13,206.98,52457.0
2021-08-09 15:30:00,207.3,208.84,206.74,207.72,62501.0,207.3,208.84,206.74,207.72,62501.0
2021-08-10 09:30:00,208.34,208.34,205.31,205.56,7485.0,208.34,208.34,205.31,205.56,7485.0
2021-08-10 10:00:00,205.8,206.01,205.25,205.86,18544.0,205.8,206.01,205.25,205.86,18544.0
2021-08-10 10:30:00,205.76,206.19,204.98,205.3,9865.0,205.76,206.19,204.98,205.3,9865.0
2021-08-10 11:00:00,205.0,205.21,204.54,204.88,5823.0,205.0,205.21,204.54,204.88,5823.0
2021-08-10 11:30:00,204.72,205.21,204.49,205.09,7530.0,204.72,205.21,204.49,205.09,7530.0
2021-08-10 12:00:00,205.08,206.03,205.08,205.51,5216.0,205.08,206.03,205.08,205.51,5216.0
2021-08-10 12:30:00,205.47,205.71,205.19,205.71,2601.0,205.47,205.71,205.19,205.71,2601.0
2021-08-10 13:00:00,205.6,205.6,204.72,204.73,4128.0,205.6,205.6,204.72,204.73,4128.0
2021-08-10 13:30:00,204.56,204.97,204.16,204.65,7237.0,204.56,204.97,204.16,204.65,7237.0
2021-08-10 14:00:00,204.63,204.7,204.39,204.66,2100.0,204.63,204.7,204.39,204.66,2100.0
2021-08-10 14:30:00,204.66,204.82,204.37,204.37,4321.0,204.66,204.82,204.37,204.37,4321.0
2021-08-10 15:00:00,204.11,204.16,203.44,203.71,4999.0,204.11,204.16,203.44,203.71,4999.0
2021-08-10 15:30:00,203.66,204.53,203.18,204.33,44823.0,203.66,204.53,203.18,204.33,44823.0
2021-08-11 09:30:00,204.68,205.32,202.94,202.94,8163.0,204.68,205.32,202.94,202.94,8163.0
2021-08-11 10:00:00,202.91,204.75,202.91,204.75,12536.0,202.91,204.75,202.91,204.75,12536.0
2021-08-11 10:30:00,204.75,205.64,204.37,205.61,6024.0,204.75,205.64,204.37,205.61,6024.0
2021-08-11 11:00:00,205.61,205.61,204.2,204.53,2504.0,205.61,205.61,204.2,204.53,2504.0
2021-08-11 11:30:00,204.71,204.94,203.61,203.66,11614.0,204.71,204.94,203.61,203.66,11614.0
2021-08-11 12:00:00,203.39,203.6,203.03,203.3,4159.0,203.39,203.6,203.03,203.3,4159.0
2021-08-11 12:30:00,203.26,203.26,201.46,201.52,3366.0,203.26,203.26,201.46,201.52,3366.0
2021-08-11 13:00:00,201.6,202.13,201.52,201.52,2901.0,201.6,202.13,201.52,201.52,2901.0
2021-08-11 13:30:00,201.58,201.66,199.14,199.16,18199.0,201.58,201.66,199.14,199.16,18199.0
2021-08-11 14:00:00,199.11,199.49,198.37,199.28,12064.0,199.11,199.49,198.37,199.28,12064.0
2021-08-11 14:30:00,199.5,199.89,199.05,199.3,6626.0,199.5,199.89,199.05,199.3,6626.0
2021-08-11 15:00:00,199.3,199.7,198.96,199.7,22812.0,199.3,199.7,198.96,199.7,22812.0
2021-08-11 15:30:00,199.77,202.23,199.57,202.22,38268.0,199.77,202.23,199.57,202.22,38268.0
2021-08-12 09:30:00,201.8,202.01,200.27,201.33,9979.0,201.8,202.01,200.27,201.33,9979.0
2021-08-12 10:00:00,201.33,201.93,200.48,200.48,7220.0,201.33,201.93,200.48,200.48,7220.0
2021-08-12 10:30:00,200.43,202.67,199.49,202.67,9629.0,200.43,202.67,199.49,202.67,9629.0
2021-08-12 11:00:00,202.39,202.39,201.26,202.0,5303.0,202.39,202.39,201.26,202.0,5303.0
2021-08-12 11:30:00,202.23,202.33,201.52,201.82,5213.0,202.23,202.33,201.52,201.82,5213.0
2021-08-12 12:00:00,202.0,202.14,201.54,202.02,2500.0,202.0,202.14,201.54,202.02,2500.0
2021-08-12 12:30:00,202.1,202.1,201.66,201.9,6912.0,202.1,202.1,201.66,201.9,6912.0
2021-08-12 13:00:00,201.91,202.64,201.91,202.61,2434.0,201.91,202.64,201.91,202.61,2434.0
2021-08-12 13:30:00,202.78,203.09,202.48,202.75,9711.0,202.78,203.09,202.48,202.75,9711.0
2021-08-12 14:00:00,202.82,203.35,202.81,203.29,3619.0,202.82,203.35,202.81,203.29,3619.0
2021-08-12 14:30:00,203.28,203.51,202.75,202.84,3150.0,203.28,203.51,202.75,202.84,3150.0
2021-08-12 15:00:00,202.89,203.79,202.47,202.47,6330.0,202.89,203.79,202.47,202.47,6330.0
2021-08-12 15:30:00,202.6,203.26,202.5,203.05,20086.0,202.6,203.26,202.5,203.05,20086.0
2021-08-13 09:30:00,203.48,204.71,202.2,202.21,9363.0,203.48,204.71,202.2,202.21,9363.0
2021-08-13 10:00:00,201.99,204.12,201.62,203.15,11081.0,201.99,204.12,201.62,203.15,11081.0
2021-08-13 10:30:00,202.88,203.18,201.02,201.85,11257.0,202.88,203.18,201.02,201.85,11257.0
2021-08-13 11:00:00,201.77,203.09,201.65,202.05,8628.0,201.77,203.09,201.65,202.05,8628.0
2021-08-13 11:30:00,202.06,202.67,201.6,202.35,5406.0,202.06,202.67,201.6,202.35,5406.0
2021-08-13 12:00:00,202.43,202.44,201.88,202.01,2400.0,202.43,202.44,201.88,202.01,2400.0
2021-08-13 12:30:00,201.81,202.06,201.46,201.66,3859.0,201.81,202.06,201.46,201.66,3859.0
2021-08-13 13:00:00,201.68,201.92,201.34,201.78,2630.0,201.68,201.92,201.34,201.78,2630.0
2021-08-13 13:30:00,201.86,202.84,201.86,202.75,5000.0,201.86,202.84,201.86,202.75,5000.0
2021-08-13 14:00:00,202.62,202.75,202.21,202.44,2408.0,202.62,202.75,202.21,202.44,2408.0
2021-08-13 14:30:00,202.36,202.58,201.94,202.47,3985.0,202.36,202.58,201.94,202.47,3985.0
2021-08-13 15:00:00,202.47,202.72,202.35,202.63,3707.0,202.47,202.72,202.35,202.63,3707.0
2021-08-13 15:30:00,202.51,202.72,201.67,202.59,35269.0,202.51,202.72,201.67,202.59,35269.0
2021-08-16 09:30:00,203.41,203.41,200.04,200.87,7243.0,203.41,203.41,200.04,200.87,7243.0
2021-08-16 10:00:00,201.03,201.04,199.78,200.08,5443.0,201.03,201.04,199.78,200.08,5443.0
2021-08-16 10:30:00,200.19,201.07,199.95,200.62,6676.0,200.19,201.07,199.95,200.62,6676.0
2021-08-16 11:00:00,200.59,200.59,200.21,200.33,5821.0,200.59,200.59,200.21,200.33,5821.0
2021-08-16 11:30:00,200.32,200.65,200.13,200.5,5339.0,200.32,200.65,200.13,200.5,5339.0
2021-08-16 12:00:00,200.57,200.57,199.39,199.39,3721.0,200.57,200.57,199.39,199.39,3721.0
2021-08-16 12:30:00,199.32,200.54,199.32,200.4,4516.0,199.32,200.54,199.32,200.4,4516.0
2021-08-16 13:00:00,200.36,200.56,200.03,200.23,4210.0,200.36,200.56,200.03,200.23,4210.0
2021-08-16 13:30:00,200.35,200.63,199.82,199.87,5587.0,200.35,200.63,199.82,199.87,5587.0
2021-08-16 14:00:00,199.9,200.14,199.81,199.9,2398.0,199.9,200.14,199.81,199.9,2398.0
2021-08-16 14:30:00,200.1,200.1,199.18,199.59,3314.0,200.1,200.1,199.18,199.59,3314.0
2021-08-16 15:00:00,199.5,199.58,199.09,199.17,7185.0,199.5,199.58,199.09,199.17,7185.0
2021-08-16 15:30:00,199.24,199.65,199.02,199.65,25680.0,199.24,199.65,199.02,199.65,25680.0
2021-08-17 09:30:00,197.66,200.11,197.66,200.06,5787.0,197.66,200.11,197.66,200.06,5787.0
2021-08-17 10:00:00,199.15,200.37,199.14,199.76,12778.0,199.15,200.37,199.14,199.76,12778.0
2021-08-17 10:30:00,199.8,200.15,199.15,199.73,5075.0,199.8,200.15,199.15,199.73,5075.0
2021-08-17 11:00:00,199.39,199.7,199.17,199.67,4237.0,199.39,199.7,199.17,199.67,4237.0
2021-08-17 11:30:00,199.67,200.03,199.21,199.66,7880.0,199.67,200.03,199.21,199.66,7880.0
2021-08-17 12:00:00,199.66,199.88,199.17,199.36,5548.0,199.66,199.88,199.17,199.36,5548.0
2021-08-17 12:30:00,199.29,199.56,199.02,199.02,5034.0,199.29,199.56,199.02,199.02,5034.0
2021-08-17 13:00:00,199.55,200.27,199.5,200.16,8773.0,199.55,200.27,199.5,200.16,8773.0
2021-08-17 13:30:00,200.09,200.35,199.89,200.05,11164.0,200.09,200.35,199.89,200.05,11164.0
2021-08-17 14:00:00,200.05,200.37,199.95,200.01,8608.0,200.05,200.37,199.95,200.01,8608.0
2021-08-17 14:30:00,200.04,201.02,199.97,201.02,16697.0,200.04,201.02,199.97,201.02,16697.0
2021-08-17 15:00:00,201.2,202.37,200.94,202.37,4765.0,201.2,202.37,200.94,202.37,4765.0
2021-08-17 15:30:00,202.51,203.91,202.24,203.67,24502.0,202.51,203.91,202.24,203.67,24502.0
2021-08-18 09:30:00,203.9,204.36,201.51,204.34,9545.0,203.9,204.36,201.51,204.34,9545.0
2021-08-18 10:00:00,204.28,206.34,203.18,206.0,16635.0,204.28,206.34,203.18,206.0,16635.0
2021-08-18 10:30:00,206.27,207.14,205.92,206.72,19595.0,206.27,207.14,205.92,206.72,19595.0
2021-08-18 11:00:00,206.78,207.96,206.71,207.96,5972.0,206.78,207.96,206.71,207.96,5972.0
2021-08-18 11:30:00,207.69,208.11,207.55,207.86,5304.0,207.69,208.11,207.55,207.86,5304.0
2021-08-18 12:00:00,207.93,207.93,206.3,206.35,7655.0,207.93,207.93,206.3,206.35,7655.0
2021-08-18 12:30:00,206.57,206.58,206.27,206.49,2621.0,206.57,206.58,206.27,206.49,2621.0
2021-08-18 13:00:00,206.27,206.5,206.02,206.2,3502.0,206.27,206.5,206.02,206.2,3502.0
2021-08-18 13:30:00,206.27,207.13,206.22,207.13,2437.0,206.27,207.13,206.22,207.13,2437.0
2021-08-18 14:00:00,207.12,207.12,205.98,206.43,4839.0,207.12,207.12,205.98,206.43,4839.0
2021-08-18 14:30:00,206.79,206.79,205.84,206.12,7115.0,206.79,206.79,205.84,206.12,7115.0
2021-08-18 15:00:00,206.08,206.16,204.91,205.03,5526.0,206.08,206.16,204.91,205.03,5526.0
2021-08-18 15:30:00,204.78,204.85,202.89,203.48,31258.0,204.78,204.85,202.89,203.48,31258.0
2021-08-19 09:30:00,202.3,203.14,201.58,201.58,5727.0,202.3,203.14,201.58,201.58,5727.0
2021-08-19 10:00:00,203.53,203.59,201.47,201.53,1100.0,203.53,203.59,201.47,201.53,1100.0
2021-08-19 10:30:00,201.91,203.31,201.91,202.92,4849.0,201.91,203.31,201.91,202.92,4849.0
2021-08-19 11:00:00,202.99,203.1,201.99,202.27,9856.0,202.99,203.1,201.99,202.27,9856.0
2021-08-19 11:30:00,202.51,203.64,202.15,203.49,3400.0,202.51,203.64,202.15,203.49,3400.0
2021-08-19 12:00:00,203.67,203.67,202.57,202.69,2700.0,203.67,203.67,202.57,202.69,2700.0
2021-08-19 12:30:00,202.68,203.32,202.46,202.46,5646.0,202.68,203.32,202.46,202.46,5646.0
2021-08-19 13:00:00,202.29,202.33,200.91,201.3,4579.0,202.29,202.33,200.91,201.3,4579.0
2021-08-19 13:30:00,201.28,202.04,200.41,201.29,6162.0,201.28,202.04,200.41,201.29,6162.0
2021-08-19 14:00:00,201.22,201.57,200.95,201.21,4910.0,201.22,201.57,200.95,201.21,4910.0
2021-08-19 14:30:00,201.42,202.21,200.96,201.38,5323.0,201.42,202.21,200.96,201.38,5323.0
2021-08-19 15:00:00,201.21,201.86,200.93,201.09,4348.0,201.21,201.86,200.93,201.09,4348.0
2021-08-19 15:30:00,201.3,201.88,200.76,201.04,15144.0,201.3,201.88,200.76,201.04,15144.0
2021-08-20 09:30:00,201.37,203.32,201.37,203.32,4544.0,201.37,203.32,201.37,203.32,4544.0
2021-08-20 10:00:00,203.05,204.84,203.05,204.84,2600.0,203.05,204.84,203.05,204.84,2600.0
2021-08-20 10:30:00,204.57,205.62,203.92,205.44,13696.0,204.57,205.62,203.92,205.44,13696.0
2021-08-20 11:00:00,205.44,206.38,204.99,206.25,11651.0,205.44,206.38,204.99,206.25,11651.0
2021-08-20 11:30:00,206.25,206.25,205.24,205.8,5200.0,206.25,206.25,205.24,205.8,5200.0
2021-08-20 12:00:00,205.58,205.74,205.1,205.49,8458.0,205.58,205.74,205.1,205.49,8458.0
2021-08-20 12:30:00,205.55,205.98,205.43,205.72,2105.0,205.55,205.98,205.43,205.72,2105.0
2021-08-20 13:00:00,205.74,205.94,205.55,205.8,2000.0,205.74,205.94,205.55,205.8,2000.0
2021-08-20 13:30:00,205.81,206.07,205.75,206.01,7790.0,205.81,206.07,205.75,206.01,7790.0
2021-08-20 14:00:00,205.86,206.09,205.17,205.59,6425.0,205.86,206.09,205.17,205.59,6425.0
2021-08-20 14:30:00,205.58,206.06,205.47,205.93,11116.0,205.58,206.06,205.47,205.93,11116.0
2021-08-20 15:00:00,205.91,205.91,203.75,203.78,8200.0,205.91,205.91,203.75,203.78,8200.0
2021-08-20 15:30:00,203.77,204.34,203.47,204.04,33119.0,203.77,204.34,203.47,204.04,33119.0
2021-08-23 09:30:00,204.88,207.17,204.88,205.64,12412.0,204.88,207.17,204.88,205.64,12412.0
2021-08-23 10:00:00,205.67,206.4,204.87,205.71,8982.0,205.67,206.4,204.87,205.71,8982.0
2021-08-23 10:30:00,205.93,207.27,205.71,206.85,8327.0,205.93,207.27,205.71,206.85,8327.0
2021-08-23 11:00:00,206.79,206.99,206.47,206.61,6630.0,206.79,206.99,206.47,206.61,6630.0
2021-08-23 11:30:00,206.72,207.07,206.53,206.75,18538.0,206.72,207.07,206.53,206.75,18538.0
2021-08-23 12:00:00,206.76,206.76,206.2,206.66,3513.0,206.76,206.76,206.2,206.66,3513.0
2021-08-23 12:30:00,206.59,207.2,206.59,207.2,4708.0,206.59,207.2,206.59,207.2,4708.0
2021-08-23 13:00:00,207.24,207.36,206.73,207.36,5017.0,207.24,207.36,206.73,207.36,5017.0
2021-08-23 13:30:00,207.39,207.72,207.1,207.62,4917.0,207.39,207.72,207.1,207.62,4917.0
2021-08-23 14:00:00,207.73,207.85,206.57,206.79,6580.0,207.73,207.85,206.57,206.79,6580.0
2021-08-23 14:30:00,206.78,207.38,206.57,207.38,7362.0,206.78,207.38,206.57,207.38,7362.0
2021-08-23 15:00:00,207.34,207.35,206.52,206.81,9147.0,207.34,207.35,206.52,206.81,9147.0
2021-08-23 15:30:00,206.76,207.19,206.53,206.72,17052.0,206.76,207.19,206.53,206.72,17052.0
2021-08-24 09:30:00,206.99,206.99,204.03,206.0,4493.0,206.99,206.99,204.03,206.0,4493.0
2021-08-24 10:00:00,206.33,206.62,205.77,206.29,4438.0,206.33,206.62,205.77,206.29,4438.0
2021-08-24 10:30:00,206.78,207.42,206.48,207.08,5315.0,206.78,207.42,206.48,207.08,5315.0
2021-08-24 11:00:00,207.06,207.97,206.92,207.85,5408.0,207.06,207.97,206.92,207.85,5408.0
2021-08-24 11:30:00,207.84,208.12,207.29,208.12,5434.0,207.84,208.12,207.29,208.12,5434.0
2021-08-24 12:00:00,207.93,208.05,206.79,206.86,5329.0,207.93,208.05,206.79,206.86,5329.0
2021-08-24 12:30:00,206.85,207.47,206.85,207.4,6962.0,206.85,207.47,206.85,207.4,6962.0
2021-08-24 13:00:00,207.38,207.59,207.2,207.4,5203.0,207.38,207.59,207.2,207.4,5203.0
2021-08-24 13:30:00,207.33,207.55,207.33,207.55,5258.0,207.33,207.55,207.33,207.55,5258.0
2021-08-24 14:00:00,207.47,207.57,207.13,207.13,5505.0,207.47,207.57,207.13,207.13,5505.0
2021-08-24 14:30:00,207.32,207.49,206.94,207.27,7101.0,207.32,207.49,206.94,207.27,7101.0
2021-08-24 15:00:00,207.45,207.48,206.71,206.9,10304.0,207.45,207.48,206.71,206.9,10304.0
2021-08-24 15:30:00,206.91,206.94,205.27,205.55,33096.0,206.91,206.94,205.27,205.55,33096.0
2021-08-25 09:30:00,204.29,205.86,202.9,203.78,3945.0,204.29,205.86,202.9,203.78,3945.0
2021-08-25 10:00:00,203.95,204.15,203.6,203.81,2252.0,203.95,204.15,203.6,203.81,2252.0
2021-08-25 10:30:00,203.69,203.7,202.3,203.14,2300.0,203.69,203.7,202.3,203.14,2300.0
2021-08-25 11:00:00,203.27,204.48,202.96,204.12,4155.0,203.27,204.48,202.96,204.12,4155.0
2021-08-25 11:30:00,204.29,204.83,204.05,204.26,5499.0,204.29,204.83,204.05,204.26,5499.0
2021-08-25 12:00:00,204.19,204.72,204.19,204.69,5295.0,204.19,204.72,204.19,204.69,5295.0
2021-08-25 12:30:00,204.8,205.0,204.63,204.91,2039.0,204.8,205.0,204.63,204.91,2039.0
2021-08-25 13:00:00,205.08,205.08,204.77,204.81,4316.0,205.08,205.08,204.77,204.81,4316.0
2021-08-25 13:30:00,204.8,205.0,204.41,204.6,7250.0,204.8,205.0,204.41,204.6,7250.0
2021-08-25 14:00:00,204.59,204.85,204.35,204.35,1588.0,204.59,204.85,204.35,204.35,1588.0
2021-08-25 14:30:00,204.61,204.99,204.32,204.97,4800.0,204.61,204.99,204.32,204.97,4800.0
2021-08-25 15:00:00,204.91,205.25,204.78,205.03,3594.0,204.91,205.25,204.78,205.03,3594.0
2021-08-25 15:30:00,204.98,205.93,204.93,205.88,14561.0,204.98,205.93,204.93,205.88,14561.0
2021-08-26 09:30:00,206.15,206.44,203.89,205.11,6398.0,206.15,206.44,203.89,205.11,6398.0
2021-08-26 10:00:00,205.1,206.11,204.65,206.11,2600.0,205.1,206.11,204.65,206.11,2600.0
2021-08-26 10:30:00,206.28,206.28,205.43,206.23,4800.0,206.28,206.28,205.43,206.23,4800.0
2021-08-26 11:00:00,205.79,206.54,205.7,206.54,4039.0,205.79,206.54,205.7,206.54,4039.0
2021-08-26 11:30:00,206.5,207.37,206.49,206.99,4411.0,206.5,207.37,206.49,206.99,4411.0
2021-08-26 12:00:00,207.12,207.64,207.12,207.2,2801.0,207.12,207.64,207.12,207.2,2801.0
2021-08-26 12:30:00,207.05,207.34,206.9,206.93,4916.0,207.05,207.34,206.9,206.93,4916.0
2021-08-26 13:00:00,207.09,207.1,206.58,206.75,2680.0,207.09,207.1,206.58,206.75,2680.0
2021-08-26 13:30:00,206.7,206.97,206.7,206.92,3362.0,206.7,206.97,206.7,206.92,3362.0
2021-08-26 14:00:00,206.82,206.82,206.13,206.76,7166.0,206.82,206.82,206.13,206.76,7166.0
2021-08-26 14:30:00,206.62,206.83,206.6,206.72,4703.0,206.62,206.83,206.6,206.72,4703.0
2021-08-26 15:00:00,206.65,206.69,205.21,205.32,11223.0,206.65,206.69,205.21,205.32,11223.0
2021-08-26 15:30:00,205.38,206.15,205.19,205.74,16096.0,205.38,206.15,205.19,205.74,16096.0
2021-08-27 09:30:00,205.8,208.68,205.13,207.95,11931.0,205.8,208.68,205.13,207.95,11931.0
2021-08-27 10:00:00,208.38,209.43,207.95,209.05,7619.0,208.38,209.43,207.95,209.05,7619.0
2021-08-27 10:30:00,209.1,211.0,209.1,210.84,8992.0,209.1,211.0,209.1,210.84,8992.0
2021-08-27 11:00:00,210.84,211.21,210.57,211.21,5507.0,210.84,211.21,210.57,211.21,5507.0
2021-08-27 11:30:00,211.34,211.63,210.8,211.17,4805.0,211.34,211.63,210.8,211.17,4805.0
2021-08-27 12:00:00,211.15,212.17,210.75,212.17,18344.0,211.15,212.17,210.75,212.17,18344.0
2021-08-27 12:30:00,212.2,212.2,211.37,212.02,6043.0,212.2,212.2,211.37,212.02,6043.0
2021-08-27 13:00:00,211.98,211.99,210.09,210.5,4515.0,211.98,211.99,210.09,210.5,4515.0
2021-08-27 13:30:00,210.55,210.94,210.5,210.59,7000.0,210.55,210.94,210.5,210.59,7000.0
2021-08-27 14:00:00,210.61,210.86,210.27,210.8,5114.0,210.61,210.86,210.27,210.8,5114.0
2021-08-27 14:30:00,211.09,211.1,210.1,210.25,6862.0,211.09,211.1,210.1,210.25,6862.0
2021-08-27 15:00:00,210.33,211.45,210.33,211.17,8770.0,210.33,211.45,210.33,211.17,8770.0
2021-08-27 15:30:00,211.16,211.84,210.71,211.26,44898.0,211.16,211.84,210.71,211.26,44898.0
2021-08-30 09:30:00,210.16,212.88,209.62,212.61,45551.0,210.16,212.88,209.62,212.61,45551.0
2021-08-30 10:00:00,212.52,213.71,212.06,212.58,7396.0,212.52,213.71,212.06,212.58,7396.0
2021-08-30 10:30:00,212.62,214.0,212.43,213.5,11519.0,212.62,214.0,212.43,213.5,11519.0
2021-08-30 11:00:00,213.3,214.71,213.22,213.32,7842.0,213.3,214.71,213.22,213.32,7842.0
2021-08-30 11:30:00,213.28,213.38,212.44,212.89,3449.0,213.28,213.38,212.44,212.89,3449.0
2021-08-30 12:00:00,212.83,212.83,212.25,212.26,3300.0,212.83,212.83,212.25,212.26,3300.0
2021-08-30 12:30:00,212.11,212.18,211.49,212.18,6141.0,212.11,212.18,211.49,212.18,6141.0
2021-08-30 13:00:00,212.38,212.96,212.37,212.96,2508.0,212.38,212.96,212.37,212.96,2508.0
2021-08-30 13:30:00,213.09,213.09,212.21,212.21,3014.0,213.09,213.09,212.21,212.21,3014.0
2021-08-30 14:00:00,212.37,212.37,211.69,211.69,2211.0,212.37,212.37,211.69,211.69,2211.0
2021-08-30 14:30:00,211.79,212.04,211.32,211.85,1718.0,211.79,212.04,211.32,211.85,1718.0
2021-08-30 15:00:00,211.89,212.19,211.62,211.9,4338.0,211.89,212.19,211.62,211.9,4338.0
2021-08-30 15:30:00,211.59,211.74,211.28,211.62,14888.0,211.59,211.74,211.28,211.62,14888.0
2021-08-31 09:30:00,212.1,212.88,211.62,212.52,6624.0,212.1,212.88,211.62,212.52,6624.0
2021-08-31 10:00:00,213.12,213.31,211.68,211.94,5739.0,213.12,213.31,211.68,211.94,5739.0
2021-08-31 10:30:00,212.0,212.46,211.68,212.32,4449.0,212.0,212.46,211.68,212.32,4449.0
2021-08-31 11:00:00,212.44,212.91,212.17,212.7,4000.0,212.44,212.91,212.17,212.7,4000.0
2021-08-31 11:30:00,212.69,213.48,212.55,213.48,4035.0,212.69,213.48,212.55,213.48,4035.0
2021-08-31 12:00:00,213.7,214.54,213.42,214.54,8674.0,213.7,214.54,213.42,214.54,8674.0
2021-08-31 12:30:00,214.45,214.54,213.44,214.06,15761.0,214.45,214.54,213.44,214.06,15761.0
2021-08-31 13:00:00,214.06,214.15,213.29,213.42,11969.0,214.06,214.15,213.29,213.42,11969.0
2021-08-31 13:30:00,213.44,214.28,212.96,214.02,7713.0,213.44,214.28,212.96,214.02,7713.0
2021-08-31 14:00:00,214.01,214.75,213.62,214.47,7399.0,214.01,214.75,213.62,214.47,7399.0
2021-08-31 14:30:00,214.46,215.0,213.81,214.54,10255.0,214.46,215.0,213.81,214.54,10255.0
2021-08-31 15:00:00,214.6,214.98,213.98,214.3,9091.0,214.6,214.98,213.98,214.3,9091.0
2021-08-31 15:30:00,214.29,215.41,214.0,214.88,31062.0,214.29,215.41,214.0,214.88,31062.0
2021-09-01 09:30:00,215.17,216.5,211.95,212.81,6858.0,215.17,216.5,211.95,212.81,6858.0
2021-09-01 10:00:00,213.53,213.64,212.5,213.15,4200.0,213.53,213.64,212.5,213.15,4200.0
2021-09-01 10:30:00,212.9,213.3,212.23,212.49,4702.0,212.9,213.3,212.23,212.49,4702.0
2021-09-01 11:00:00,212.49,212.71,210.4,210.42,22498.0,212.49,212.71,210.4,210.42,22498.0
2021-09-01 11:30:00,210.5,211.12,210.14,210.84,7465.0,210.5,211.12,210.14,210.84,7465.0
2021-09-01 12:00:00,210.9,213.02,210.84,212.59,12520.0,210.9,213.02,210.84,212.59,12520.0
2021-09-01 12:30:00,212.74,213.82,212.72,213.76,3619.0,212.74,213.82,212.72,213.76,3619.0
2021-09-01 13:00:00,213.66,214.14,213.3,214.14,3419.0,213.66,214.14,213.3,214.14,3419.0
2021-09-01 13:30:00,213.97,214.14,213.42,213.61,5176.0,213.97,214.14,213.42,213.61,5176.0
2021-09-01 14:00:00,213.7,213.76,212.99,213.55,4205.0,213.7,213.76,212.99,213.55,4205.0
2021-09-01 14:30:00,213.5,213.65,213.06,213.61,1919.0,213.5,213.65,213.06,213.61,1919.0
2021-09-01 15:00:00,213.71,213.71,212.9,213.28,4200.0,213.71,213.71,212.9,213.28,4200.0
2021-09-01 15:30:00,213.12,213.12,212.32,212.76,14743.0,213.12,213.12,212.32,212.76,14743.0
2021-09-02 09:30:00,212.67,212.67,210.81,211.29,4823.0,212.67,212.67,210.81,211.29,4823.0
2021-09-02 10:00:00,211.16,211.8,210.03,210.21,5371.0,211.16,211.8,210.03,210.21,5371.0
2021-09-02 10:30:00,210.1,210.99,209.36,210.58,8379.0,210.1,210.99,209.36,210.58,8379.0
2021-09-02 11:00:00,210.54,211.19,210.54,211.11,3200.0,210.54,211.19,210.54,211.11,3200.0
2021-09-02 11:30:00,211.02,211.38,210.12,211.0,25814.0,211.02,211.38,210.12,211.0,25814.0
2021-09-02 12:00:00,211.08,211.19,210.69,210.83,3356.0,211.08,211.19,210.69,210.83,3356.0
2021-09-02 12:30:00,210.84,211.22,210.45,211.0,3109.0,210.84,211.22,210.45,211.0,3109.0
2021-09-02 13:00:00,211.18,211.25,210.61,211.25,4610.0,211.18,211.25,210.61,211.25,4610.0
2021-09-02 13:30:00,211.48,212.06,210.96,212.01,15217.0,211.48,212.06,210.96,212.01,15217.0
2021-09-02 14:00:00,212.01,212.75,211.98,212.0,7600.0,212.01,212.75,211.98,212.0,7600.0
2021-09-02 14:30:00,212.16,212.36,211.7,211.81,11167.0,212.16,212.36,211.7,211.81,11167.0
2021-09-02 15:00:00,212.05,212.82,211.91,212.42,15003.0,212.05,212.82,211.91,212.42,15003.0
2021-09-02 15:30:00,212.52,212.63,211.97,212.23,19001.0,212.52,212.63,211.97,212.23,19001.0
2021-09-03 09:30:00,212.31,213.0,209.81,211.36,3900.0,212.31,213.0,209.81,211.36,3900.0
2021-09-03 10:00:00,211.55,211.81,210.31,211.08,4688.0,211.55,211.81,210.31,211.08,4688.0
2021-09-03 10:30:00,211.16,211.42,210.39,211.08,3700.0,211.16,211.42,210.39,211.08,3700.0
2021-09-03 11:00:00,211.4,211.81,211.4,211.5,4426.0,211.4,211.81,211.4,211.5,4426.0
2021-09-03 11:30:00,211.37,211.5,211.02,211.5,1956.0,211.37,211.5,211.02,211.5,1956.0
2021-09-03 12:00:00,211.6,212.1,210.55,210.55,4997.0,211.6,212.1,210.55,210.55,4997.0
2021-09-03 12:30:00,210.64,210.89,209.61,210.55,7762.0,210.64,210.89,209.61,210.55,7762.0
2021-09-03 13:00:00,210.4,210.58,210.17,210.49,1300.0,210.4,210.58,210.17,210.49,1300.0
2021-09-03 13:30:00,210.72,211.13,210.72,211.01,800.0,210.72,211.13,210.72,211.01,800.0
2021-09-03 14:00:00,210.94,210.94,210.43,210.43,1100.0,210.94,210.94,210.43,210.43,1100.0
2021-09-03 14:30:00,210.72,210.73,209.86,210.17,3947.0,210.72,210.73,209.86,210.17,3947.0
2021-09-03 15:00:00,210.15,210.79,210.15,210.57,3894.0,210.15,210.79,210.15,210.57,3894.0
2021-09-03 15:30:00,210.51,211.09,210.51,210.56,15737.0,210.51,211.09,210.51,210.56,15737.0
2021-09-07 09:30:00,209.24,210.88,207.95,208.58,4436.0,209.24,210.88,207.95,208.58,4436.0
2021-09-07 10:00:00,208.83,208.83,207.16,207.36,3140.0,208.83,208.83,207.16,207.36,3140.0
2021-09-07 10:30:00,207.21,207.62,207.18,207.4,4474.0,207.21,207.62,207.18,207.4,4474.0
2021-09-07 11:00:00,207.07,207.29,207.07,207.2,1800.0,207.07,207.29,207.07,207.2,1800.0
2021-09-07 11:30:00,207.24,207.24,206.67,206.96,4266.0,207.24,207.24,206.67,206.96,4266.0
2021-09-07 12:00:00,206.89,207.29,206.8,207.06,3850.0,206.89,207.29,206.8,207.06,3850.0
2021-09-07 12:30:00,207.21,207.3,206.88,207.26,3788.0,207.21,207.3,206.88,207.26,3788.0
2021-09-07 13:00:00,207.39,207.75,207.29,207.29,3200.0,207.39,207.75,207.29,207.29,3200.0
2021-09-07 13:30:00,207.52,207.84,207.37,207.38,3670.0,207.52,207.84,207.37,207.38,3670.0
2021-09-07 14:00:00,207.22,207.7,207.22,207.62,7431.0,207.22,207.7,207.22,207.62,7431.0
2021-09-07 14:30:00,207.46,207.77,207.35,207.58,4106.0,207.46,207.77,207.35,207.58,4106.0
2021-09-07 15:00:00,207.41,207.76,206.99,207.0,7011.0,207.41,207.76,206.99,207.0,7011.0
2021-09-07 15:30:00,207.08,208.34,206.67,208.19,28480.0,207.08,208.34,206.67,208.19,28480.0
2021-09-08 09:30:00,208.31,208.41,207.28,207.91,9313.0,208.31,208.41,207.28,207.91,9313.0
2021-09-08 10:00:00,207.94,208.56,207.08,207.61,2882.0,207.94,208.56,207.08,207.61,2882.0
2021-09-08 10:30:00,207.95,208.58,207.55,208.42,7980.0,207.95,208.58,207.55,208.42,7980.0
2021-09-08 11:00:00,208.71,209.24,208.71,208.82,7170.0,208.71,209.24,208.71,208.82,7170.0
2021-09-08 11:30:00,208.85,209.12,208.74,208.74,2012.0,208.85,209.12,208.74,208.74,2012.0
2021-09-08 12:00:00,208.8,209.14,208.76,209.05,2805.0,208.8,209.14,208.76,209.05,2805.0
2021-09-08 12:30:00,208.97,209.17,208.64,208.64,4827.0,208.97,209.17,208.64,208.64,4827.0
2021-09-08 13:00:00,208.67,208.67,208.4,208.44,1699.0,208.67,208.67,208.4,208.44,1699.0
2021-09-08 13:30:00,208.39,208.45,207.86,208.24,6158.0,208.39,208.45,207.86,208.24,6158.0
2021-09-08 14:00:00,208.3,208.61,208.13,208.24,3129.0,208.3,208.61,208.13,208.24,3129.0
2021-09-08 14:30:00,208.18,208.38,208.16,208.16,5747.0,208.18,208.38,208.16,208.16,5747.0
2021-09-08 15:00:00,208.15,209.17,208.11,209.15,10845.0,208.15,209.17,208.11,209.15,10845.0
2021-09-08 15:30:00,209.1,211.13,209.1,210.32,47196.0,209.1,211.13,209.1,210.32,47196.0
2021-09-09 09:30:00,210.52,210.81,208.86,208.99,5252.0,210.52,210.81,208.86,208.99,5252.0
2021-09-09 10:00:00,208.97,209.12,207.12,207.53,7197.0,208.97,209.12,207.12,207.53,7197.0
2021-09-09 10:30:00,207.78,209.42,207.77,208.4,12332.0,207.78,209.42,207.77,208.4,12332.0
2021-09-09 11:00:00,209.28,211.37,208.3,211.35,67098.0,209.28,211.37,208.3,211.35,67098.0
2021-09-09 11:30:00,211.0,211.0,210.1,210.59,4851.0,211.0,211.0,210.1,210.59,4851.0
2021-09-09 12:00:00,210.56,210.67,210.3,210.46,2710.0,210.56,210.67,210.3,210.46,2710.0
2021-09-09 12:30:00,210.53,210.64,210.13,210.33,3180.0,210.53,210.64,210.13,210.33,3180.0
2021-09-09 13:00:00,210.59,210.6,209.87,209.96,8466.0,210.59,210.6,209.87,209.96,8466.0
2021-09-09 13:30:00,209.93,210.05,209.12,209.79,28853.0,209.93,210.05,209.12,209.79,28853.0
2021-09-09 14:00:00,209.62,209.83,209.03,209.74,6296.0,209.62,209.83,209.03,209.74,6296.0
2021-09-09 14:30:00,209.59,209.98,209.35,209.9,1942.0,209.59,209.98,209.35,209.9,1942.0
2021-09-09 15:00:00,209.7,210.21,209.48,210.21,10247.0,209.7,210.21,209.48,210.21,10247.0
2021-09-09 15:30:00,210.09,211.34,209.93,210.84,22499.0,210.09,211.34,209.93,210.84,22499.0
2021-09-10 09:30:00,211.04,213.38,210.06,210.06,5316.0,211.04,213.38,210.06,210.06,5316.0
2021-09-10 10:00:00,210.43,210.47,209.52,210.18,4206.0,210.43,210.47,209.52,210.18,4206.0
2021-09-10 10:30:00,209.78,210.88,209.77,210.79,2954.0,209.78,210.88,209.77,210.79,2954.0
2021-09-10 11:00:00,210.66,211.12,210.63,210.84,5351.0,210.66,211.12,210.63,210.84,5351.0
2021-09-10 11:30:00,210.84,211.1,210.52,210.52,3228.0,210.84,211.1,210.52,210.52,3228.0
2021-09-10 12:00:00,210.52,210.74,210.45,210.58,2302.0,210.52,210.74,210.45,210.58,2302.0
2021-09-10 12:30:00,210.45,210.57,210.27,210.32,800.0,210.45,210.57,210.27,210.32,800.0
2021-09-10 13:00:00,210.12,210.12,209.56,209.56,2100.0,210.12,210.12,209.56,209.56,2100.0
2021-09-10 13:30:00,209.48,209.72,209.1,209.53,7395.0,209.48,209.72,209.1,209.53,7395.0
2021-09-10 14:00:00,209.7,210.05,209.66,209.93,1800.0,209.7,210.05,209.66,209.93,1800.0
2021-09-10 14:30:00,209.97,210.05,209.81,209.88,3582.0,209.97,210.05,209.81,209.88,3582.0
2021-09-10 15:00:00,210.05,210.52,209.91,209.95,5598.0,210.05,210.52,209.91,209.95,5598.0
2021-09-10 15:30:00,209.93,210.35,209.04,210.35,21585.0,209.93,210.35,209.04,210.35,21585.0
2021-09-13 09:30:00,210.84,211.6,208.7,209.82,9102.0,210.84,211.6,208.7,209.82,9102.0
2021-09-13 10:00:00,209.56,210.0,208.44,208.7,20067.0,209.56,210.0,208.44,208.7,20067.0
2021-09-13 10:30:00,208.52,208.62,207.08,207.8,11428.0,208.52,208.62,207.08,207.8,11428.0
2021-09-13 11:00:00,207.65,208.11,205.91,205.92,15294.0,207.65,208.11,205.91,205.92,15294.0
2021-09-13 11:30:00,205.9,206.36,205.82,206.15,9641.0,205.9,206.36,205.82,206.15,9641.0
2021-09-13 12:00:00,205.99,208.08,205.99,208.07,5150.0,205.99,208.08,205.99,208.07,5150.0
2021-09-13 12:30:00,208.18,208.32,207.75,207.76,2800.0,208.18,208.32,207.75,207.76,2800.0
2021-09-13 13:00:00,207.79,208.21,207.54,207.92,2800.0,207.79,208.21,207.54,207.92,2800.0
2021-09-13 13:30:00,207.91,208.4,207.88,208.2,4504.0,207.91,208.4,207.88,208.2,4504.0
2021-09-13 14:00:00,208.19,208.66,208.06,208.66,5400.0,208.19,208.66,208.06,208.66,5400.0
2021-09-13 14:30:00,208.52,209.06,208.23,208.94,8726.0,208.52,209.06,208.23,208.94,8726.0
2021-09-13 15:00:00,209.01,210.03,208.39,210.0,7300.0,209.01,210.03,208.39,210.0,7300.0
2021-09-13 15:30:00,209.96,210.24,209.51,209.67,28118.0,209.96,210.24,209.51,209.67,28118.0
2021-09-14 09:30:00,210.24,210.82,209.22,209.5,4301.0,210.24,210.82,209.22,209.5,4301.0
2021-09-14 10:00:00,209.44,209.5,206.89,206.89,10326.0,209.44,209.5,206.89,206.89,10326.0
2021-09-14 10:30:00,206.91,208.89,206.91,208.65,7494.0,206.91,208.89,206.91,208.65,7494.0
2021-09-14 11:00:00,209.11,209.28,208.54,208.75,7250.0,209.11,209.28,208.54,208.75,7250.0
2021-09-14 11:30:00,208.62,208.65,208.05,208.25,2900.0,208.62,208.65,208.05,208.25,2900.0
2021-09-14 12:00:00,208.17,208.74,208.17,208.37,2800.0,208.17,208.74,208.17,208.37,2800.0
2021-09-14 12:30:00,208.56,208.6,208.2,208.48,2600.0,208.56,208.6,208.2,208.48,2600.0
2021-09-14 13:00:00,208.21,208.47,207.5,207.57,2500.0,208.21,208.47,207.5,207.57,2500.0
2021-09-14 13:30:00,207.83,207.83,207.36,207.74,3550.0,207.83,207.83,207.36,207.74,3550.0
2021-09-14 14:00:00,207.89,208.07,207.62,208.07,1900.0,207.89,208.07,207.62,208.07,1900.0
2021-09-14 14:30:00,208.03,208.09,207.87,208.05,1746.0,208.03,208.09,207.87,208.05,1746.0
2021-09-14 15:00:00,208.25,208.56,207.79,208.33,21324.0,208.25,208.56,207.79,208.33,21324.0
2021-09-14 15:30:00,208.26,209.02,208.26,208.84,19356.0,208.26,209.02,208.26,208.84,19356.0
2021-09-15 09:30:00,207.97,208.14,206.26,207.67,14756.0,207.97,208.14,206.26,207.67,14756.0
2021-09-15 10:00:00,207.98,208.33,207.28,207.58,5161.0,207.98,208.33,207.28,207.58,5161.0
2021-09-15 10:30:00,207.76,208.13,205.29,205.46,23454.0,207.76,208.13,205.29,205.46,23454.0
2021-09-15 11:00:00,205.48,207.3,205.48,206.87,11924.0,205.48,207.3,205.48,206.87,11924.0
2021-09-15 11:30:00,206.88,207.06,206.0,206.0,16108.0,206.88,207.06,206.0,206.0,16108.0
2021-09-15 12:00:00,206.25,206.55,205.96,205.96,13747.0,206.25,206.55,205.96,205.96,13747.0
2021-09-15 12:30:00,205.96,206.16,205.35,205.47,5295.0,205.96,206.16,205.35,205.47,5295.0
2021-09-15 13:00:00,205.55,205.91,205.36,205.76,6090.0,205.55,205.91,205.36,205.76,6090.0
2021-09-15 13:30:00,205.87,206.11,205.6,206.09,9632.0,205.87,206.11,205.6,206.09,9632.0
2021-09-15 14:00:00,206.15,206.92,206.06,206.4,4756.0,206.15,206.92,206.06,206.4,4756.0
2021-09-15 14:30:00,206.46,206.56,205.55,205.55,3524.0,206.46,206.56,205.55,205.55,3524.0
2021-09-15 15:00:00,205.6,206.06,205.38,205.73,11334.0,205.6,206.06,205.38,205.73,11334.0
2021-09-15 15:30:00,205.8,205.8,203.36,204.27,40020.0,205.8,205.8,203.36,204.27,40020.0
2021-09-16 09:30:00,204.27,204.97,203.2,204.84,17872.0,204.27,204.97,203.2,204.84,17872.0
2021-09-16 10:00:00,204.85,205.0,202.51,203.61,8942.0,204.85,205.0,202.51,203.61,8942.0
2021-09-16 10:30:00,203.34,205.14,203.33,205.14,12033.0,203.34,205.14,203.33,205.14,12033.0
2021-09-16 11:00:00,205.13,205.84,204.94,205.84,2802.0,205.13,205.84,204.94,205.84,2802.0
2021-09-16 11:30:00,205.72,206.35,205.72,206.3,2900.0,205.72,206.35,205.72,206.3,2900.0
2021-09-16 12:00:00,206.52,206.74,206.37,206.37,900.0,206.52,206.74,206.37,206.37,900.0
2021-09-16 12:30:00,206.46,206.46,205.79,206.37,4965.0,206.46,206.46,205.79,206.37,4965.0
2021-09-16 13:00:00,206.32,206.5,206.24,206.5,10269.0,206.32,206.5,206.24,206.5,10269.0
2021-09-16 13:30:00,206.36,206.36,205.69,205.8,2619.0,206.36,206.36,205.69,205.8,2619.0
2021-09-16 14:00:00,205.49,205.58,204.8,204.86,4915.0,205.49,205.58,204.8,204.86,4915.0
2021-09-16 14:30:00,205.05,205.88,205.04,205.88,4518.0,205.05,205.88,205.04,205.88,4518.0
2021-09-16 15:00:00,206.07,206.89,205.92,206.86,7877.0,206.07,206.89,205.92,206.86,7877.0
2021-09-16 15:30:00,206.73,207.14,205.07,205.14,23181.0,206.73,207.14,205.07,205.14,23181.0
2021-09-17 09:30:00,204.98,204.98,200.36,200.39,14917.0,204.98,204.98,200.36,200.39,14917.0
2021-09-17 10:00:00,200.24,201.15,200.22,201.05,5665.0,200.24,201.15,200.22,201.05,5665.0
2021-09-17 10:30:00,201.08,201.97,201.07,201.36,2630.0,201.08,201.97,201.07,201.36,2630.0
2021-09-17 11:00:00,200.96,201.12,200.55,200.59,9018.0,200.96,201.12,200.55,200.59,9018.0
2021-09-17 11:30:00,200.59,201.1,200.3,200.78,4649.0,200.59,201.1,200.3,200.78,4649.0
2021-09-17 12:00:00,201.1,201.58,200.72,201.18,4970.0,201.1,201.58,200.72,201.18,4970.0
2021-09-17 12:30:00,201.18,201.37,200.71,201.12,3933.0,201.18,201.37,200.71,201.12,3933.0
2021-09-17 13:00:00,201.26,201.77,200.6,200.6,5808.0,201.26,201.77,200.6,200.6,5808.0
2021-09-17 13:30:00,200.59,200.59,199.57,200.02,10098.0,200.59,200.59,199.57,200.02,10098.0
2021-09-17 14:00:00,200.11,201.16,200.11,200.76,10119.0,200.11,201.16,200.11,200.76,10119.0
2021-09-17 14:30:00,200.74,200.74,199.6,199.6,5750.0,200.74,200.74,199.6,199.6,5750.0
2021-09-17 15:00:00,199.71,199.99,199.14,199.61,9938.0,199.71,199.99,199.14,199.61,9938.0
2021-09-17 15:30:00,199.49,200.54,199.06,199.99,42004.0,199.49,200.54,199.06,199.99,42004.0
2021-09-20 09:30:00,198.24,199.2,198.24,199.16,14328.0,198.24,199.2,198.24,199.16,14328.0
2021-09-20 10:00:00,198.9,200.23,198.16,200.09,12591.0,198.9,200.23,198.16,200.09,12591.0
2021-09-20 10:30:00,200.23,200.23,199.08,199.95,25336.0,200.23,200.23,199.08,199.95,25336.0
2021-09-20 11:00:00,199.82,200.18,199.28,199.28,10900.0,199.82,200.18,199.28,199.28,10900.0
2021-09-20 11:30:00,199.33,199.96,198.86,199.09,6776.0,199.33,199.96,198.86,199.09,6776.0
2021-09-20 12:00:00,199.0,199.4,198.7,198.98,2715.0,199.0,199.4,198.7,198.98,2715.0
2021-09-20 12:30:00,198.98,199.45,198.56,198.78,3661.0,198.98,199.45,198.56,198.78,3661.0
2021-09-20 13:00:00,198.77,198.9,198.11,198.14,10553.0,198.77,198.9,198.11,198.14,10553.0
2021-09-20 13:30:00,198.1,198.69,198.01,198.62,8299.0,198.1,198.69,198.01,198.62,8299.0
2021-09-20 14:00:00,198.62,198.71,198.18,198.4,5900.0,198.62,198.71,198.18,198.4,5900.0
2021-09-20 14:30:00,198.38,198.46,197.87,198.22,8136.0,198.38,198.46,197.87,198.22,8136.0
2021-09-20 15:00:00,198.23,198.32,196.97,197.32,15409.0,198.23,198.32,196.97,197.32,15409.0
2021-09-20 15:30:00,197.7,198.68,197.53,198.42,52092.0,197.7,198.68,197.53,198.42,52092.0
2021-09-21 09:30:00,198.79,199.89,198.12,198.21,5878.0,198.79,199.89,198.12,198.21,5878.0
2021-09-21 10:00:00,198.81,199.83,198.81,199.64,11191.0,198.81,199.83,198.81,199.64,11191.0
2021-09-21 10:30:00,199.81,200.31,198.51,198.61,15400.0,199.81,200.31,198.51,198.61,15400.0
2021-09-21 11:00:00,198.64,200.1,198.64,199.71,20858.0,198.64,200.1,198.64,199.71,20858.0
2021-09-21 11:30:00,200.13,200.93,199.97,200.15,18820.0,200.13,200.93,199.97,200.15,18820.0
2021-09-21 12:00:00,200.2,200.46,199.26,199.26,3900.0,200.2,200.46,199.26,199.26,3900.0
2021-09-21 12:30:00,199.16,199.45,198.75,198.91,4080.0,199.16,199.45,198.75,198.91,4080.0
2021-09-21 13:00:00,199.27,199.77,199.15,199.53,4357.0,199.27,199.77,199.15,199.53,4357.0
2021-09-21 13:30:00,199.2,199.45,198.86,199.03,2700.0,199.2,199.45,198.86,199.03,2700.0
2021-09-21 14:00:00,199.21,199.36,199.05,199.09,1914.0,199.21,199.36,199.05,199.09,1914.0
2021-09-21 14:30:00,199.15,199.85,198.89,199.34,6001.0,199.15,199.85,198.89,199.34,6001.0
2021-09-21 15:00:00,199.29,199.79,199.03,199.71,9068.0,199.29,199.79,199.03,199.71,9068.0
2021-09-21 15:30:00,199.68,199.76,198.68,198.89,22425.0,199.68,199.76,198.68,198.89,22425.0
2021-09-22 09:30:00,201.18,201.18,196.39,197.93,12967.0,201.18,201.18,196.39,197.93,12967.0
2021-09-22 10:00:00,198.39,199.13,198.25,199.13,5806.0,198.39,199.13,198.25,199.13,5806.0
2021-09-22 10:30:00,199.34,199.61,199.11,199.52,3402.0,199.34,199.61,199.11,199.52,3402.0
2021-09-22 11:00:00,199.53,200.81,199.53,200.78,3440.0,199.53,200.81,199.53,200.78,3440.0
2021-09-22 11:30:00,200.87,201.51,200.87,201.27,3800.0,200.87,201.51,200.87,201.27,3800.0
2021-09-22 12:00:00,201.32,202.21,201.29,202.21,5078.0,201.32,202.21,201.29,202.21,5078.0
2021-09-22 12:30:00,202.19,202.37,201.81,201.93,1600.0,202.19,202.37,201.81,201.93,1600.0
2021-09-22 13:00:00,201.68,201.68,200.84,200.84,800.0,201.68,201.68,200.84,200.84,800.0
2021-09-22 13:30:00,200.82,200.91,200.58,200.58,1001.0,200.82,200.91,200.58,200.58,1001.0
2021-09-22 14:00:00,200.49,201.98,200.49,201.86,2900.0,200.49,201.98,200.49,201.86,2900.0
2021-09-22 14:30:00,202.13,202.13,201.46,201.69,1559.0,202.13,202.13,201.46,201.69,1559.0
2021-09-22 15:00:00,201.51,202.5,201.37,201.5,8005.0,201.51,202.5,201.37,201.5,8005.0
2021-09-22 15:30:00,201.61,202.35,201.11,202.01,29392.0,201.61,202.35,201.11,202.01,29392.0
2021-09-23 09:30:00,203.42,203.49,201.92,202.91,12589.0,203.42,203.49,201.92,202.91,12589.0
2021-09-23 10:00:00,202.7,203.25,202.07,202.55,6004.0,202.7,203.25,202.07,202.55,6004.0
2021-09-23 10:30:00,202.55,203.0,201.87,202.29,6028.0,202.55,203.0,201.87,202.29,6028.0
2021-09-23 11:00:00,202.18,202.52,201.83,201.84,6612.0,202.18,202.52,201.83,201.84,6612.0
2021-09-23 11:30:00,201.81,202.49,201.8,202.49,7573.0,201.81,202.49,201.8,202.49,7573.0
2021-09-23 12:00:00,202.59,202.68,202.03,202.11,3468.0,202.59,202.68,202.03,202.11,3468.0
2021-09-23 12:30:00,202.17,202.4,202.04,202.14,4705.0,202.17,202.4,202.04,202.14,4705.0
2021-09-23 13:00:00,201.83,202.82,201.83,202.51,5712.0,201.83,202.82,201.83,202.51,5712.0
2021-09-23 13:30:00,202.5,202.56,201.76,201.95,2811.0,202.5,202.56,201.76,201.95,2811.0
2021-09-23 14:00:00,201.86,202.18,201.48,201.81,3137.0,201.86,202.18,201.48,201.81,3137.0
2021-09-23 14:30:00,201.66,201.99,201.56,201.84,5076.0,201.66,201.99,201.56,201.84,5076.0
2021-09-23 15:00:00,201.72,202.05,201.44,201.57,3377.0,201.72,202.05,201.44,201.57,3377.0
2021-09-23 15:30:00,201.67,201.74,199.85,200.55,21922.0,201.67,201.74,199.85,200.55,21922.0
2021-09-24 09:30:00,199.26,200.05,197.88,197.88,16296.0,199.26,200.05,197.88,197.88,16296.0
2021-09-24 10:00:00,198.1,198.12,195.99,197.19,7377.0,198.1,198.12,195.99,197.19,7377.0
2021-09-24 10:30:00,197.11,198.0,196.89,197.61,4549.0,197.11,198.0,196.89,197.61,4549.0
2021-09-24 11:00:00,197.64,197.79,195.68,196.0,5869.0,197.64,197.79,195.68,196.0,5869.0
2021-09-24 11:30:00,196.06,196.43,196.05,196.3,3100.0,196.06,196.43,196.05,196.3,3100.0
2021-09-24 12:00:00,196.3,196.3,195.87,196.03,15750.0,196.3,196.3,195.87,196.03,15750.0
2021-09-24 12:30:00,196.05,197.17,195.86,196.43,6706.0,196.05,197.17,195.86,196.43,6706.0
2021-09-24 13:00:00,196.73,196.73,195.79,195.93,3301.0,196.73,196.73,195.79,195.93,3301.0
2021-09-24 13:30:00,195.84,195.84,194.52,194.52,7167.0,195.84,195.84,194.52,194.52,7167.0
2021-09-24 14:00:00,194.79,194.82,194.53,194.68,3350.0,194.79,194.82,194.53,194.68,3350.0
2021-09-24 14:30:00,194.78,196.49,194.77,196.46,9802.0,194.78,196.49,194.77,196.46,9802.0
2021-09-24 15:00:00,196.12,196.2,195.28,195.28,4896.0,196.12,196.2,195.28,195.28,4896.0
2021-09-24 15:30:00,195.17,195.82,194.82,195.07,28274.0,195.17,195.82,194.82,195.07,28274.0
2021-09-27 09:30:00,195.44,199.13,195.44,197.5,13443.0,195.44,199.13,195.44,197.5,13443.0
2021-09-27 10:00:00,197.34,199.45,197.34,198.64,16030.0,197.34,199.45,197.34,198.64,16030.0
2021-09-27 10:30:00,198.91,199.25,198.7,198.7,1457.0,198.91,199.25,198.7,198.7,1457.0
2021-09-27 11:00:00,198.6,198.71,198.23,198.23,7520.0,198.6,198.71,198.23,198.23,7520.0
2021-09-27 11:30:00,198.41,198.88,198.41,198.77,13188.0,198.41,198.88,198.41,198.77,13188.0
2021-09-27 12:00:00,198.75,200.27,198.58,200.0,11624.0,198.75,200.27,198.58,200.0,11624.0
2021-09-27 12:30:00,199.87,200.21,199.52,199.73,14785.0,199.87,200.21,199.52,199.73,14785.0
2021-09-27 13:00:00,199.44,199.89,198.64,198.64,4204.0,199.44,199.89,198.64,198.64,4204.0
2021-09-27 13:30:00,198.63,199.07,198.23,199.0,25668.0,198.63,199.07,198.23,199.0,25668.0
2021-09-27 14:00:00,198.92,198.92,198.25,198.66,32356.0,198.92,198.92,198.25,198.66,32356.0
2021-09-27 14:30:00,198.73,199.15,197.44,197.62,22064.0,198.73,199.15,197.44,197.62,22064.0
2021-09-27 15:00:00,197.84,197.93,197.07,197.14,6400.0,197.84,197.93,197.07,197.14,6400.0
2021-09-27 15:30:00,197.11,197.17,194.33,195.4,128387.0,197.11,197.17,194.33,195.4,128387.0
2021-09-28 09:30:00,193.77,195.92,190.91,192.6,21043.0,193.77,195.92,190.91,192.6,21043.0
2021-09-28 10:00:00,192.07,192.4,188.88,189.41,28394.0,192.07,192.4,188.88,189.41,28394.0
2021-09-28 10:30:00,189.42,191.0,188.96,190.06,15892.0,189.42,191.0,188.96,190.06,15892.0
2021-09-28 11:00:00,189.89,190.2,188.96,189.22,7288.0,189.89,190.2,188.96,189.22,7288.0
2021-09-28 11:30:00,189.17,189.63,188.81,188.99,6335.0,189.17,189.63,188.81,188.99,6335.0
2021-09-28 12:00:00,188.87,190.17,188.56,189.66,3600.0,188.87,190.17,188.56,189.66,3600.0
2021-09-28 12:30:00,189.7,189.7,188.02,188.02,5800.0,189.7,189.7,188.02,188.02,5800.0
2021-09-28 13:00:00,188.29,190.46,187.93,189.09,34564.0,188.29,190.46,187.93,189.09,34564.0
2021-09-28 13:30:00,189.27,189.28,188.0,188.28,34901.0,189.27,189.28,188.0,188.28,34901.0
2021-09-28 14:00:00,188.35,188.53,187.5,188.42,23886.0,188.35,188.53,187.5,188.42,23886.0
2021-09-28 14:30:00,188.42,188.51,187.85,187.96,17114.0,188.42,188.51,187.85,187.96,17114.0
2021-09-28 15:00:00,187.88,188.74,186.8,188.66,39581.0,187.88,188.74,186.8,188.66,39581.0
2021-09-28 15:30:00,188.65,189.41,187.11,187.67,67123.0,188.65,189.41,187.11,187.67,67123.0
2021-09-29 09:30:00,188.16,188.76,185.4,186.75,12147.0,188.16,188.76,185.4,186.75,12147.0
2021-09-29 10:00:00,187.22,187.22,184.7,185.02,40283.0,187.22,187.22,184.7,185.02,40283.0
2021-09-29 10:30:00,185.0,185.0,181.49,181.59,56550.0,185.0,185.0,181.49,181.59,56550.0
2021-09-29 11:00:00,181.5,182.57,180.92,182.27,32169.0,181.5,182.57,180.92,182.27,32169.0
2021-09-29 11:30:00,182.39,184.77,182.0,184.72,23552.0,182.39,184.77,182.0,184.72,23552.0
2021-09-29 12:00:00,184.88,185.32,183.89,185.01,13801.0,184.88,185.32,183.89,185.01,13801.0
2021-09-29 12:30:00,184.97,185.46,183.92,184.33,8313.0,184.97,185.46,183.92,184.33,8313.0
2021-09-29 13:00:00,184.38,185.1,184.09,185.1,6808.0,184.38,185.1,184.09,185.1,6808.0
2021-09-29 13:30:00,185.35,185.61,185.15,185.34,5710.0,185.35,185.61,185.15,185.34,5710.0
2021-09-29 14:00:00,185.34,185.78,185.06,185.78,4521.0,185.34,185.78,185.06,185.78,4521.0
2021-09-29 14:30:00,185.72,187.25,185.52,187.25,7108.0,185.72,187.25,185.52,187.25,7108.0
2021-09-29 15:00:00,187.08,187.45,186.25,187.16,20556.0,187.08,187.45,186.25,187.16,20556.0
2021-09-29 15:30:00,187.16,187.43,185.24,185.43,50545.0,187.16,187.43,185.24,185.43,50545.0
2021-09-30 09:30:00,186.07,187.15,185.5,185.51,7527.0,186.07,187.15,185.5,185.51,7527.0
2021-09-30 10:00:00,185.37,186.39,185.13,185.32,10419.0,185.37,186.39,185.13,185.32,10419.0
2021-09-30 10:30:00,185.39,186.51,185.32,186.16,22558.0,185.39,186.51,185.32,186.16,22558.0
2021-09-30 11:00:00,186.13,187.0,185.88,186.64,7709.0,186.13,187.0,185.88,186.64,7709.0
2021-09-30 11:30:00,186.65,186.65,184.77,184.96,8460.0,186.65,186.65,184.77,184.96,8460.0
2021-09-30 12:00:00,184.96,185.82,184.18,184.88,12764.0,184.96,185.82,184.18,184.88,12764.0
2021-09-30 12:30:00,185.03,185.04,184.12,184.3,10675.0,185.03,185.04,184.12,184.3,10675.0
2021-09-30 13:00:00,184.25,184.97,184.04,184.96,10343.0,184.25,184.97,184.04,184.96,10343.0
2021-09-30 13:30:00,185.01,186.84,184.92,186.71,11438.0,185.01,186.84,184.92,186.71,11438.0
2021-09-30 14:00:00,186.7,186.7,185.73,186.19,16810.0,186.7,186.7,185.73,186.19,16810.0
2021-09-30 14:30:00,186.31,186.87,186.26,186.45,9684.0,186.31,186.87,186.26,186.45,9684.0
2021-09-30 15:00:00,186.28,186.7,185.75,186.07,12731.0,186.28,186.7,185.75,186.07,12731.0
2021-09-30 15:30:00,186.02,186.59,184.5,184.58,43450.0,186.02,186.59,184.5,184.58,43450.0
2021-10-01 09:30:00,184.64,184.64,178.41,179.46,29643.0,184.64,184.64,178.41,179.46,29643.0
2021-10-01 10:00:00,178.99,181.91,178.99,181.44,17322.0,178.99,181.91,178.99,181.44,17322.0
2021-10-01 10:30:00,181.71,184.57,181.27,184.33,15484.0,181.71,184.57,181.27,184.33,15484.0
2021-10-01 11:00:00,184.15,185.42,182.08,185.38,18942.0,184.15,185.42,182.08,185.38,18942.0
2021-10-01 11:30:00,185.36,186.52,185.33,185.8,10729.0,185.36,186.52,185.33,185.8,10729.0
2021-10-01 12:00:00,185.8,186.76,185.8,186.56,7777.0,185.8,186.76,185.8,186.56,7777.0
2021-10-01 12:30:00,186.48,186.48,184.74,186.0,16345.0,186.48,186.48,184.74,186.0,16345.0
2021-10-01 13:00:00,186.05,186.56,185.72,185.76,11347.0,186.05,186.56,185.72,185.76,11347.0
2021-10-01 13:30:00,186.15,187.4,185.86,187.39,12755.0,186.15,187.4,185.86,187.39,12755.0
2021-10-01 14:00:00,187.53,187.94,186.92,187.11,8872.0,187.53,187.94,186.92,187.11,8872.0
2021-10-01 14:30:00,187.17,187.32,186.37,186.61,6714.0,187.17,187.32,186.37,186.61,6714.0
2021-10-01 15:00:00,186.77,187.59,186.46,186.79,7703.0,186.77,187.59,186.46,186.79,7703.0
2021-10-01 15:30:00,186.83,187.19,185.64,185.71,30721.0,186.83,187.19,185.64,185.71,30721.0
2021-10-04 09:30:00,184.46,185.87,183.09,185.12,21427.0,184.46,185.87,183.09,185.12,21427.0
2021-10-04 10:00:00,185.39,185.66,183.26,185.66,12630.0,185.39,185.66,183.26,185.66,12630.0
2021-10-04 10:30:00,185.74,186.0,184.33,184.43,10163.0,185.74,186.0,184.33,184.43,10163.0
2021-10-04 11:00:00,184.12,185.23,183.99,184.72,6418.0,184.12,185.23,183.99,184.72,6418.0
2021-10-04 11:30:00,184.6,184.6,183.87,184.31,4420.0,184.6,184.6,183.87,184.31,4420.0
2021-10-04 12:00:00,184.2,185.05,183.9,184.96,6200.0,184.2,185.05,183.9,184.96,6200.0
2021-10-04 12:30:00,185.18,185.39,184.66,185.21,5215.0,185.18,185.39,184.66,185.21,5215.0
2021-10-04 13:00:00,185.14,186.4,185.14,186.37,7202.0,185.14,186.4,185.14,186.37,7202.0
2021-10-04 13:30:00,186.34,186.57,185.86,185.86,3114.0,186.34,186.57,185.86,185.86,3114.0
2021-10-04 14:00:00,185.74,186.35,185.71,186.08,6318.0,185.74,186.35,185.71,186.08,6318.0
2021-10-04 14:30:00,186.04,186.15,185.71,185.75,6770.0,186.04,186.15,185.71,185.75,6770.0
2021-10-04 15:00:00,185.94,186.16,184.94,185.54,7300.0,185.94,186.16,184.94,185.54,7300.0
2021-10-04 15:30:00,185.49,185.97,184.48,185.48,39603.0,185.49,185.97,184.48,185.48,39603.0
2021-10-05 09:30:00,185.52,187.99,184.24,187.48,13574.0,185.52,187.99,184.24,187.48,13574.0
2021-10-05 10:00:00,187.05,189.84,187.05,189.48,14552.0,187.05,189.84,187.05,189.48,14552.0
2021-10-05 10:30:00,189.5,190.41,189.42,190.3,16607.0,189.5,190.41,189.42,190.3,16607.0
2021-10-05 11:00:00,190.8,191.37,190.02,190.02,14193.0,190.8,191.37,190.02,190.02,14193.0
2021-10-05 11:30:00,189.82,190.26,188.78,188.78,8570.0,189.82,190.26,188.78,188.78,8570.0
2021-10-05 12:00:00,188.61,189.48,188.61,188.88,4209.0,188.61,189.48,188.61,188.88,4209.0
2021-10-05 12:30:00,188.84,189.33,188.54,188.78,5659.0,188.84,189.33,188.54,188.78,5659.0
2021-10-05 13:00:00,188.67,188.89,188.35,188.35,3252.0,188.67,188.89,188.35,188.35,3252.0
2021-10-05 13:30:00,188.5,188.93,188.14,188.52,3510.0,188.5,188.93,188.14,188.52,3510.0
2021-10-05 14:00:00,188.55,188.64,187.9,188.34,2500.0,188.55,188.64,187.9,188.34,2500.0
2021-10-05 14:30:00,187.96,189.01,187.96,188.87,6461.0,187.96,189.01,187.96,188.87,6461.0
2021-10-05 15:00:00,188.77,188.77,188.29,188.55,8972.0,188.77,188.77,188.29,188.55,8972.0
2021-10-05 15:30:00,188.63,189.29,188.47,188.65,29735.0,188.63,189.29,188.47,188.65,29735.0
2021-10-06 09:30:00,187.62,189.58,186.53,187.59,6865.0,187.62,189.58,186.53,187.59,6865.0
2021-10-06 10:00:00,187.63,187.64,185.64,186.8,11762.0,187.63,187.64,185.64,186.8,11762.0
2021-10-06 10:30:00,186.83,187.63,186.46,187.63,15443.0,186.83,187.63,186.46,187.63,15443.0
2021-10-06 11:00:00,187.79,187.8,187.19,187.45,18342.0,187.79,187.8,187.19,187.45,18342.0
2021-10-06 11:30:00,187.45,187.89,186.71,187.54,14802.0,187.45,187.89,186.71,187.54,14802.0
2021-10-06 12:00:00,187.64,189.25,187.63,187.99,34110.0,187.64,189.25,187.63,187.99,34110.0
2021-10-06 12:30:00,188.02,188.81,188.02,188.37,6355.0,188.02,188.81,188.02,188.37,6355.0
2021-10-06 13:00:00,188.37,189.51,188.16,189.51,21309.0,188.37,189.51,188.16,189.51,21309.0
2021-10-06 13:30:00,189.66,190.28,189.66,190.0,8867.0,189.66,190.28,189.66,190.0,8867.0
2021-10-06 14:00:00,190.06,191.0,190.06,190.84,8311.0,190.06,191.0,190.06,190.84,8311.0
2021-10-06 14:30:00,190.71,190.89,190.37,190.61,7261.0,190.71,190.89,190.37,190.61,7261.0
2021-10-06 15:00:00,190.56,190.69,190.0,190.69,11778.0,190.56,190.69,190.0,190.69,11778.0
2021-10-06 15:30:00,190.68,191.99,190.67,191.82,44385.0,190.68,191.99,190.67,191.82,44385.0
2021-10-07 09:30:00,192.26,192.26,189.33,192.03,24394.0,192.26,192.26,189.33,192.03,24394.0
2021-10-07 10:00:00,192.06,194.38,192.06,193.66,10821.0,192.06,194.38,192.06,193.66,10821.0
2021-10-07 10:30:00,193.63,195.14,193.6,194.55,7431.0,193.63,195.14,193.6,194.55,7431.0
2021-10-07 11:00:00,194.46,194.53,193.64,193.79,9443.0,194.46,194.53,193.64,193.79,9443.0
2021-10-07 11:30:00,193.85,195.14,193.85,195.06,4415.0,193.85,195.14,193.85,195.06,4415.0
2021-10-07 12:00:00,195.21,196.55,195.2,196.1,8719.0,195.21,196.55,195.2,196.1,8719.0
2021-10-07 12:30:00,195.96,196.08,194.53,194.59,4319.0,195.96,196.08,194.53,194.59,4319.0
2021-10-07 13:00:00,194.73,194.84,194.32,194.54,3049.0,194.73,194.84,194.32,194.54,3049.0
2021-10-07 13:30:00,194.74,196.63,194.74,196.4,25570.0,194.74,196.63,194.74,196.4,25570.0
2021-10-07 14:00:00,196.39,196.68,195.93,196.59,8569.0,196.39,196.68,195.93,196.59,8569.0
2021-10-07 14:30:00,196.66,196.74,195.8,196.06,7277.0,196.66,196.74,195.8,196.06,7277.0
2021-10-07 15:00:00,196.06,196.14,195.18,195.67,15669.0,196.06,196.14,195.18,195.67,15669.0
2021-10-07 15:30:00,195.79,196.34,195.65,196.12,60812.0,195.79,196.34,195.65,196.12,60812.0
2021-10-08 09:30:00,195.32,195.82,193.81,195.28,5253.0,195.32,195.82,193.81,195.28,5253.0
2021-10-08 10:00:00,195.22,196.37,195.22,195.63,4301.0,195.22,196.37,195.22,195.63,4301.0
2021-10-08 10:30:00,195.63,198.5,195.63,198.16,17219.0,195.63,198.5,195.63,198.16,17219.0
2021-10-08 11:00:00,198.08,199.65,197.62,199.51,8674.0,198.08,199.65,197.62,199.51,8674.0
2021-10-08 11:30:00,199.64,199.64,198.73,199.13,4990.0,199.64,199.64,198.73,199.13,4990.0
2021-10-08 12:00:00,199.24,199.59,198.16,198.44,6322.0,199.24,199.59,198.16,198.44,6322.0
2021-10-08 12:30:00,198.33,198.41,196.94,197.21,4300.0,198.33,198.41,196.94,197.21,4300.0
2021-10-08 13:00:00,197.07,197.07,196.14,196.91,4826.0,197.07,197.07,196.14,196.91,4826.0
2021-10-08 13:30:00,196.92,197.57,195.68,196.3,13806.0,196.92,197.57,195.68,196.3,13806.0
2021-10-08 14:00:00,196.2,196.26,195.7,195.72,8140.0,196.2,196.26,195.7,195.72,8140.0
2021-10-08 14:30:00,195.84,196.42,195.84,196.18,6020.0,195.84,196.42,195.84,196.18,6020.0
2021-10-08 15:00:00,196.09,196.25,195.22,195.94,9357.0,196.09,196.25,195.22,195.94,9357.0
2021-10-08 15:30:00,195.96,196.75,194.96,195.24,54559.0,195.96,196.75,194.96,195.24,54559.0
2021-10-11 09:30:00,194.13,195.1,192.75,193.95,12221.0,194.13,195.1,192.75,193.95,12221.0
2021-10-11 10:00:00,193.78,194.75,193.62,193.67,7418.0,193.78,194.75,193.62,193.67,7418.0
2021-10-11 10:30:00,193.71,194.85,193.37,194.85,22166.0,193.71,194.85,193.37,194.85,22166.0
2021-10-11 11:00:00,194.89,194.97,194.4,194.67,10946.0,194.89,194.97,194.4,194.67,10946.0
2021-10-11 11:30:00,194.72,195.16,194.5,195.0,6115.0,194.72,195.16,194.5,195.0,6115.0
2021-10-11 12:00:00,195.11,195.3,194.45,195.14,10839.0,195.11,195.3,194.45,195.14,10839.0
2021-10-11 12:30:00,195.41,195.7,194.87,195.07,4905.0,195.41,195.7,194.87,195.07,4905.0
2021-10-11 13:00:00,195.0,195.0,194.04,194.05,4990.0,195.0,195.0,194.04,194.05,4990.0
2021-10-11 13:30:00,194.08,194.4,193.95,194.08,3983.0,194.08,194.4,193.95,194.08,3983.0
2021-10-11 14:00:00,194.1,194.39,193.88,194.16,5003.0,194.1,194.39,193.88,194.16,5003.0
2021-10-11 14:30:00,194.25,194.49,193.96,194.34,7656.0,194.25,194.49,193.96,194.34,7656.0
2021-10-11 15:00:00,194.13,194.13,192.84,193.09,7979.0,194.13,194.13,192.84,193.09,7979.0
2021-10-11 15:30:00,193.16,193.54,192.35,192.96,40976.0,193.16,193.54,192.35,192.96,40976.0
2021-10-12 09:30:00,193.81,194.45,192.1,192.8,5217.0,193.81,194.45,192.1,192.8,5217.0
2021-10-12 10:00:00,192.37,193.69,192.01,193.68,6215.0,192.37,193.69,192.01,193.68,6215.0
2021-10-12 10:30:00,193.68,194.08,193.31,193.5,2870.0,193.68,194.08,193.31,193.5,2870.0
2021-10-12 11:00:00,193.58,193.99,192.65,192.66,3367.0,193.58,193.99,192.65,192.66,3367.0
2021-10-12 11:30:00,192.51,192.87,192.48,192.71,3428.0,192.51,192.87,192.48,192.71,3428.0
2021-10-12 12:00:00,192.59,192.92,192.0,192.01,3561.0,192.59,192.92,192.0,192.01,3561.0
2021-10-12 12:30:00,192.14,192.14,188.85,188.85,29204.0,192.14,192.14,188.85,188.85,29204.0
2021-10-12 13:00:00,188.89,190.0,188.22,189.99,8394.0,188.89,190.0,188.22,189.99,8394.0
2021-10-12 13:30:00,190.0,190.44,189.75,190.05,4609.0,190.0,190.44,189.75,190.05,4609.0
2021-10-12 14:00:00,189.9,190.42,189.87,190.37,8371.0,189.9,190.42,189.87,190.37,8371.0
2021-10-12 14:30:00,190.31,190.4,189.82,189.92,2600.0,190.31,190.4,189.82,189.92,2600.0
2021-10-12 15:00:00,189.95,190.0,189.5,190.0,4800.0,189.95,190.0,189.5,190.0,4800.0
2021-10-12 15:30:00,190.04,190.57,189.14,190.02,35593.0,190.04,190.57,189.14,190.02,35593.0
2021-10-13 09:30:00,190.88,191.87,189.36,189.36,10416.0,190.88,191.87,189.36,189.36,10416.0
2021-10-13 10:00:00,190.52,190.68,189.5,190.38,4536.0,190.52,190.68,189.5,190.38,4536.0
2021-10-13 10:30:00,190.69,191.0,188.85,189.17,7084.0,190.69,191.0,188.85,189.17,7084.0
2021-10-13 11:00:00,189.38,190.0,189.23,189.45,9229.0,189.38,190.0,189.23,189.45,9229.0
2021-10-13 11:30:00,189.17,189.18,188.64,188.64,3850.0,189.17,189.18,188.64,188.64,3850.0
2021-10-13 12:00:00,188.59,188.91,187.5,187.83,4335.0,188.59,188.91,187.5,187.83,4335.0
2021-10-13 12:30:00,187.54,187.68,187.0,187.46,7266.0,187.54,187.68,187.0,187.46,7266.0
2021-10-13 13:00:00,187.5,187.5,187.3,187.42,5600.0,187.5,187.5,187.3,187.42,5600.0
2021-10-13 13:30:00,187.34,187.36,187.07,187.3,1651.0,187.34,187.36,187.07,187.3,1651.0
2021-10-13 14:00:00,187.08,187.08,186.47,186.53,4096.0,187.08,187.08,186.47,186.53,4096.0
2021-10-13 14:30:00,186.5,186.58,185.66,186.26,8246.0,186.5,186.58,185.66,186.26,8246.0
2021-10-13 15:00:00,186.3,187.06,186.14,186.15,3400.0,186.3,187.06,186.14,186.15,3400.0
2021-10-13 15:30:00,186.15,186.99,185.79,186.23,44978.0,186.15,186.99,185.79,186.23,44978.0
2021-10-14 09:30:00,186.56,187.8,185.1,186.54,7898.0,186.56,187.8,185.1,186.54,7898.0
2021-10-14 10:00:00,187.5,187.94,186.84,187.16,24024.0,187.5,187.94,186.84,187.16,24024.0
2021-10-14 10:30:00,187.4,188.03,186.77,187.59,10804.0,187.4,188.03,186.77,187.59,10804.0
2021-10-14 11:00:00,187.59,188.26,187.52,187.9,14169.0,187.59,188.26,187.52,187.9,14169.0
2021-10-14 11:30:00,188.24,189.5,188.13,189.23,4183.0,188.24,189.5,188.13,189.23,4183.0
2021-10-14 12:00:00,189.19,189.46,188.49,188.61,9703.0,189.19,189.46,188.49,188.61,9703.0
2021-10-14 12:30:00,188.71,188.71,188.08,188.12,3000.0,188.71,188.71,188.08,188.12,3000.0
2021-10-14 13:00:00,188.11,188.22,187.11,187.74,5978.0,188.11,188.22,187.11,187.74,5978.0
2021-10-14 13:30:00,187.56,187.56,186.55,187.07,9006.0,187.56,187.56,186.55,187.07,9006.0
2021-10-14 14:00:00,187.25,187.29,186.71,186.89,10200.0,187.25,187.29,186.71,186.89,10200.0
2021-10-14 14:30:00,186.89,187.36,186.8,187.28,5811.0,186.89,187.36,186.8,187.28,5811.0
2021-10-14 15:00:00,187.31,187.95,187.09,187.21,12631.0,187.31,187.95,187.09,187.21,12631.0
2021-10-14 15:30:00,187.36,187.8,187.08,187.76,24260.0,187.36,187.8,187.08,187.76,24260.0
2021-10-15 09:30:00,187.93,187.93,184.31,186.12,9701.0,187.93,187.93,184.31,186.12,9701.0
2021-10-15 10:00:00,187.03,188.3,186.12,187.02,16259.0,187.03,188.3,186.12,187.02,16259.0
2021-10-15 10:30:00,186.78,187.59,186.75,187.02,6809.0,186.78,187.59,186.75,187.02,6809.0
2021-10-15 11:00:00,187.29,187.76,186.35,186.5,6436.0,187.29,187.76,186.35,186.5,6436.0
2021-10-15 11:30:00,186.5,187.5,186.44,186.44,14234.0,186.5,187.5,186.44,186.44,14234.0
2021-10-15 12:00:00,186.67,187.04,186.36,186.36,4956.0,186.67,187.04,186.36,186.36,4956.0
2021-10-15 12:30:00,186.33,186.33,186.02,186.15,6691.0,186.33,186.33,186.02,186.15,6691.0
2021-10-15 13:00:00,186.22,186.92,186.22,186.59,1200.0,186.22,186.92,186.22,186.59,1200.0
2021-10-15 13:30:00,186.53,186.84,186.02,186.23,7095.0,186.53,186.84,186.02,186.23,7095.0
2021-10-15 14:00:00,186.07,187.43,185.84,187.43,7483.0,186.07,187.43,185.84,187.43,7483.0
2021-10-15 14:30:00,187.45,187.83,187.29,187.75,4000.0,187.45,187.83,187.29,187.75,4000.0
2021-10-15 15:00:00,187.96,187.96,187.31,187.55,9552.0,187.96,187.96,187.31,187.55,9552.0
2021-10-15 15:30:00,187.56,187.67,186.37,187.11,75914.0,187.56,187.67,186.37,187.11,75914.0
2021-10-18 09:30:00,183.65,185.34,180.47,180.7,110724.0,183.65,185.34,180.47,180.7,110724.0
2021-10-18 10:00:00,181.2,182.78,180.25,182.2,45606.0,181.2,182.78,180.25,182.2,45606.0
2021-10-18 10:30:00,182.49,182.86,181.9,182.0,7748.0,182.49,182.86,181.9,182.0,7748.0
2021-10-18 11:00:00,182.14,182.62,181.7,182.27,14412.0,182.14,182.62,181.7,182.27,14412.0
2021-10-18 11:30:00,182.2,183.0,182.17,182.94,13982.0,182.2,183.0,182.17,182.94,13982.0
2021-10-18 12:00:00,183.0,183.5,182.43,182.63,19038.0,183.0,183.5,182.43,182.63,19038.0
2021-10-18 12:30:00,182.65,182.95,182.41,182.76,8562.0,182.65,182.95,182.41,182.76,8562.0
2021-10-18 13:00:00,182.75,182.97,182.44,182.96,7522.0,182.75,182.97,182.44,182.96,7522.0
2021-10-18 13:30:00,182.92,183.05,181.79,182.31,10795.0,182.92,183.05,181.79,182.31,10795.0
2021-10-18 14:00:00,182.26,182.77,182.22,182.53,4100.0,182.26,182.77,182.22,182.53,4100.0
2021-10-18 14:30:00,182.58,183.05,182.47,182.81,11638.0,182.58,183.05,182.47,182.81,11638.0
2021-10-18 15:00:00,182.72,183.05,182.34,183.01,16377.0,182.72,183.05,182.34,183.01,16377.0
2021-10-18 15:30:00,182.94,185.31,182.93,184.52,132457.0,182.94,185.31,182.93,184.52,132457.0
2021-10-19 09:30:00,184.81,185.0,182.6,183.51,26815.0,184.81,185.0,182.6,183.51,26815.0
2021-10-19 10:00:00,183.36,184.0,182.89,183.09,10266.0,183.36,184.0,182.89,183.09,10266.0
2021-10-19 10:30:00,182.63,184.01,182.37,183.53,15811.0,182.63,184.01,182.37,183.53,15811.0
2021-10-19 11:00:00,183.67,184.96,183.65,184.73,11825.0,183.67,184.96,183.65,184.73,11825.0
2021-10-19 11:30:00,184.77,186.16,184.66,186.04,17387.0,184.77,186.16,184.66,186.04,17387.0
2021-10-19 12:00:00,186.17,186.51,185.75,186.06,18898.0,186.17,186.51,185.75,186.06,18898.0
2021-10-19 12:30:00,186.15,186.47,185.75,186.07,4800.0,186.15,186.47,185.75,186.07,4800.0
2021-10-19 13:00:00,186.04,186.3,185.96,186.06,3800.0,186.04,186.3,185.96,186.06,3800.0
2021-10-19 13:30:00,185.91,186.46,185.85,186.18,8914.0,185.91,186.46,185.85,186.18,8914.0
2021-10-19 14:00:00,186.34,187.0,186.34,186.76,3709.0,186.34,187.0,186.34,186.76,3709.0
2021-10-19 14:30:00,186.53,186.57,185.75,185.98,3604.0,186.53,186.57,185.75,185.98,3604.0
2021-10-19 15:00:00,185.95,186.75,185.75,186.49,15517.0,185.95,186.75,185.75,186.49,15517.0
2021-10-19 15:30:00,186.43,186.75,186.04,186.35,34080.0,186.43,186.75,186.04,186.35,34080.0
2021-10-20 09:30:00,189.94,194.22,189.18,192.07,46291.0,189.94,194.22,189.18,192.07,46291.0
2021-10-20 10:00:00,191.55,192.73,190.71,191.08,14102.0,191.55,192.73,190.71,191.08,14102.0
2021-10-20 10:30:00,192.01,193.21,191.82,192.31,8283.0,192.01,193.21,191.82,192.31,8283.0
2021-10-20 11:00:00,191.97,192.5,191.84,191.87,5629.0,191.97,192.5,191.84,191.87,5629.0
2021-10-20 11:30:00,192.02,192.26,191.24,191.24,9112.0,192.02,192.26,191.24,191.24,9112.0
2021-10-20 12:00:00,191.21,191.64,191.14,191.45,11305.0,191.21,191.64,191.14,191.45,11305.0
2021-10-20 12:30:00,191.64,192.18,191.62,192.16,11690.0,191.64,192.18,191.62,192.16,11690.0
2021-10-20 13:00:00,192.05,192.05,191.57,191.65,12001.0,192.05,192.05,191.57,191.65,12001.0
2021-10-20 13:30:00,191.63,192.44,191.39,192.44,8589.0,191.63,192.44,191.39,192.44,8589.0
2021-10-20 14:00:00,192.55,192.79,192.46,192.55,4663.0,192.55,192.79,192.46,192.55,4663.0
2021-10-20 14:30:00,192.38,192.47,191.92,191.92,4616.0,192.38,192.47,191.92,191.92,4616.0
2021-10-20 15:00:00,191.83,192.29,191.57,192.23,11070.0,191.83,192.29,191.57,192.23,11070.0
2021-10-20 15:30:00,192.14,192.95,191.96,192.36,70948.0,192.14,192.95,191.96,192.36,70948.0
2021-10-21 09:30:00,193.42,194.08,189.24,189.88,24787.0,193.42,194.08,189.24,189.88,24787.0
2021-10-21 10:00:00,190.2,190.9,189.39,190.5,10908.0,190.2,190.9,189.39,190.5,10908.0
2021-10-21 10:30:00,190.75,191.0,189.39,190.18,10811.0,190.75,191.0,189.39,190.18,10811.0
2021-10-21 11:00:00,190.35,190.55,189.58,190.08,7023.0,190.35,190.55,189.58,190.08,7023.0
2021-10-21 11:30:00,190.1,190.77,189.74,189.78,7417.0,190.1,190.77,189.74,189.78,7417.0
2021-10-21 12:00:00,189.94,190.33,189.34,190.1,7048.0,189.94,190.33,189.34,190.1,7048.0
2021-10-21 12:30:00,190.16,190.18,189.41,189.78,3400.0,190.16,190.18,189.41,189.78,3400.0
2021-10-21 13:00:00,189.42,190.41,189.18,190.02,7347.0,189.42,190.41,189.18,190.02,7347.0
2021-10-21 13:30:00,190.37,190.7,189.74,190.2,7579.0,190.37,190.7,189.74,190.2,7579.0
2021-10-21 14:00:00,190.12,190.73,189.89,190.17,9157.0,190.12,190.73,189.89,190.17,9157.0
2021-10-21 14:30:00,190.2,190.43,189.82,190.41,6800.0,190.2,190.43,189.82,190.41,6800.0
2021-10-21 15:00:00,190.5,190.76,190.18,190.59,6270.0,190.5,190.76,190.18,190.59,6270.0
2021-10-21 15:30:00,190.71,190.82,190.01,190.64,29983.0,190.71,190.82,190.01,190.64,29983.0
2021-10-22 09:30:00,190.14,191.52,189.95,190.67,3903.0,190.14,191.52,189.95,190.67,3903.0
2021-10-22 10:00:00,190.69,192.06,190.69,190.82,9370.0,190.69,192.06,190.69,190.82,9370.0
2021-10-22 10:30:00,190.76,190.76,189.67,190.2,7143.0,190.76,190.76,189.67,190.2,7143.0
2021-10-22 11:00:00,190.07,191.13,189.94,190.93,8752.0,190.07,191.13,189.94,190.93,8752.0
2021-10-22 11:30:00,190.68,190.83,190.0,190.6,7743.0,190.68,190.83,190.0,190.6,7743.0
2021-10-22 12:00:00,190.41,191.2,190.16,190.94,5721.0,190.41,191.2,190.16,190.94,5721.0
2021-10-22 12:30:00,190.72,191.67,190.72,191.19,6086.0,190.72,191.67,190.72,191.19,6086.0
2021-10-22 13:00:00,191.32,191.61,191.03,191.43,5006.0,191.32,191.61,191.03,191.43,5006.0
2021-10-22 13:30:00,191.47,192.47,191.46,191.97,4902.0,191.47,192.47,191.46,191.97,4902.0
2021-10-22 14:00:00,191.88,192.46,191.88,192.29,4914.0,191.88,192.46,191.88,192.29,4914.0
2021-10-22 14:30:00,192.29,192.58,191.8,192.01,9126.0,192.29,192.58,191.8,192.01,9126.0
2021-10-22 15:00:00,192.01,192.1,191.59,191.59,7580.0,192.01,192.1,191.59,191.59,7580.0
2021-10-22 15:30:00,191.74,192.0,190.76,191.04,23897.0,191.74,192.0,190.76,191.04,23897.0
2021-10-25 09:30:00,191.7,192.52,189.72,191.54,11313.0,191.7,192.52,189.72,191.54,11313.0
2021-10-25 10:00:00,191.14,191.94,191.03,191.59,4674.0,191.14,191.94,191.03,191.59,4674.0
2021-10-25 10:30:00,191.57,193.19,191.57,192.86,3600.0,191.57,193.19,191.57,192.86,3600.0
2021-10-25 11:00:00,192.71,192.98,192.34,192.49,3690.0,192.71,192.98,192.34,192.49,3690.0
2021-10-25 11:30:00,192.44,192.55,192.01,192.27,2431.0,192.44,192.55,192.01,192.27,2431.0
2021-10-25 12:00:00,192.24,192.65,192.14,192.27,4505.0,192.24,192.65,192.14,192.27,4505.0
2021-10-25 12:30:00,192.18,192.54,191.94,191.96,2800.0,192.18,192.54,191.94,191.96,2800.0
2021-10-25 13:00:00,191.95,192.28,191.81,191.82,4901.0,191.95,192.28,191.81,191.82,4901.0
2021-10-25 13:30:00,191.91,192.51,191.71,192.51,9579.0,191.91,192.51,191.71,192.51,9579.0
2021-10-25 14:00:00,192.22,192.23,191.2,191.39,16289.0,192.22,192.23,191.2,191.39,16289.0
2021-10-25 14:30:00,191.23,192.08,191.13,192.05,6299.0,191.23,192.08,191.13,192.05,6299.0
2021-10-25 15:00:00,192.03,192.03,191.32,191.73,5603.0,192.03,192.03,191.32,191.73,5603.0
2021-10-25 15:30:00,191.82,192.51,191.14,191.37,71997.0,191.82,192.51,191.14,191.37,71997.0
2021-10-26 09:30:00,192.0,192.0,189.79,190.31,14448.0,192.0,192.0,189.79,190.31,14448.0
2021-10-26 10:00:00,190.5,191.08,189.25,190.1,19298.0,190.5,191.08,189.25,190.1,19298.0
2021-10-26 10:30:00,190.45,191.47,189.63,191.11,20938.0,190.45,191.47,189.63,191.11,20938.0
2021-10-26 11:00:00,191.06,191.68,191.06,191.53,5327.0,191.06,191.68,191.06,191.53,5327.0
2021-10-26 11:30:00,191.49,191.56,191.0,191.28,2533.0,191.49,191.56,191.0,191.28,2533.0
2021-10-26 12:00:00,191.18,191.23,190.29,190.87,13644.0,191.18,191.23,190.29,190.87,13644.0
2021-10-26 12:30:00,190.72,190.96,189.81,190.02,8619.0,190.72,190.96,189.81,190.02,8619.0
2021-10-26 13:00:00,190.16,190.66,189.98,190.34,3586.0,190.16,190.66,189.98,190.34,3586.0
2021-10-26 13:30:00,190.53,190.53,190.0,190.12,11921.0,190.53,190.53,190.0,190.12,11921.0
2021-10-26 14:00:00,190.38,190.7,190.06,190.06,3928.0,190.38,190.7,190.06,190.06,3928.0
2021-10-26 14:30:00,190.25,190.58,190.07,190.49,7381.0,190.25,190.58,190.07,190.49,7381.0
2021-10-26 15:00:00,190.32,190.52,190.19,190.44,6568.0,190.32,190.52,190.19,190.44,6568.0
2021-10-26 15:30:00,190.44,190.79,190.0,190.56,63768.0,190.44,190.79,190.0,190.56,63768.0
2021-10-27 09:30:00,189.65,189.84,188.4,189.02,27760.0,189.65,189.84,188.4,189.02,27760.0
2021-10-27 10:00:00,189.07,189.85,188.51,188.77,16840.0,189.07,189.85,188.51,188.77,16840.0
2021-10-27 10:30:00,188.94,189.12,186.41,187.65,8192.0,188.94,189.12,186.41,187.65,8192.0
2021-10-27 11:00:00,187.62,188.01,186.7,186.76,10889.0,187.62,188.01,186.7,186.76,10889.0
2021-10-27 11:30:00,186.95,188.13,186.94,187.7,10528.0,186.95,188.13,186.94,187.7,10528.0
2021-10-27 12:00:00,187.88,188.41,187.65,188.09,6194.0,187.88,188.41,187.65,188.09,6194.0
2021-10-27 12:30:00,188.04,188.18,186.95,187.02,9353.0,188.04,188.18,186.95,187.02,9353.0
2021-10-27 13:00:00,187.11,187.5,187.02,187.5,6531.0,187.11,187.5,187.02,187.5,6531.0
2021-10-27 13:30:00,187.65,187.73,187.16,187.36,2154.0,187.65,187.73,187.16,187.36,2154.0
2021-10-27 14:00:00,187.59,187.59,186.53,186.53,11215.0,187.59,187.59,186.53,186.53,11215.0
2021-10-27 14:30:00,186.66,187.36,186.66,187.23,6254.0,186.66,187.36,186.66,187.23,6254.0
2021-10-27 15:00:00,187.46,187.47,186.25,186.75,8760.0,187.46,187.47,186.25,186.75,8760.0
2021-10-27 15:30:00,186.68,187.15,185.7,186.23,44277.0,186.68,187.15,185.7,186.23,44277.0
2021-10-28 09:30:00,188.23,193.58,187.94,193.19,16891.0,188.23,193.58,187.94,193.19,16891.0
2021-10-28 10:00:00,193.42,193.76,192.12,192.6,10364.0,193.42,193.76,192.12,192.6,10364.0
2021-10-28 10:30:00,192.28,192.28,190.38,190.48,13602.0,192.28,192.28,190.38,190.48,13602.0
2021-10-28 11:00:00,190.48,190.57,189.11,189.23,13606.0,190.48,190.57,189.11,189.23,13606.0
2021-10-28 11:30:00,189.47,189.76,188.13,188.13,13302.0,189.47,189.76,188.13,188.13,13302.0
2021-10-28 12:00:00,188.45,188.78,187.81,187.95,9013.0,188.45,188.78,187.81,187.95,9013.0
2021-10-28 12:30:00,188.12,189.41,187.93,189.08,8970.0,188.12,189.41,187.93,189.08,8970.0
2021-10-28 13:00:00,189.21,190.25,189.21,189.79,4300.0,189.21,190.25,189.21,189.79,4300.0
2021-10-28 13:30:00,190.23,191.38,189.95,191.38,6219.0,190.23,191.38,189.95,191.38,6219.0
2021-10-28 14:00:00,191.51,192.74,191.24,192.17,6817.0,191.51,192.74,191.24,192.17,6817.0
2021-10-28 14:30:00,192.04,192.76,191.91,192.4,5612.0,192.04,192.76,191.91,192.4,5612.0
2021-10-28 15:00:00,192.42,193.47,192.42,193.05,10646.0,192.42,193.47,192.42,193.05,10646.0
2021-10-28 15:30:00,193.2,193.41,191.79,192.26,62219.0,193.2,193.41,191.79,192.26,62219.0
2021-10-29 09:30:00,191.67,192.87,187.08,190.1,30898.0,191.67,192.87,187.08,190.1,30898.0
2021-10-29 10:00:00,190.1,190.82,189.73,190.65,17910.0,190.1,190.82,189.73,190.65,17910.0
2021-10-29 10:30:00,190.39,190.78,189.78,190.74,11785.0,190.39,190.78,189.78,190.74,11785.0
2021-10-29 11:00:00,190.84,191.37,190.68,190.97,14327.0,190.84,191.37,190.68,190.97,14327.0
2021-10-29 11:30:00,190.88,191.11,189.9,190.12,12000.0,190.88,191.11,189.9,190.12,12000.0
2021-10-29 12:00:00,190.05,190.69,189.9,190.17,9081.0,190.05,190.69,189.9,190.17,9081.0
2021-10-29 12:30:00,190.25,191.21,190.23,190.48,10679.0,190.25,191.21,190.23,190.48,10679.0
2021-10-29 13:00:00,190.57,191.18,190.16,191.18,9515.0,190.57,191.18,190.16,191.18,9515.0
2021-10-29 13:30:00,191.18,191.72,191.03,191.2,9546.0,191.18,191.72,191.03,191.2,9546.0
2021-10-29 14:00:00,191.05,191.13,190.05,190.07,8116.0,191.05,191.13,190.05,190.07,8116.0
2021-10-29 14:30:00,190.12,191.22,189.92,191.02,13283.0,190.12,191.22,189.92,191.02,13283.0
2021-10-29 15:00:00,191.12,191.14,190.11,190.4,16890.0,191.12,191.14,190.11,190.4,16890.0
2021-10-29 15:30:00,190.4,191.71,190.0,190.76,66127.0,190.4,191.71,190.0,190.76,66127.0
2021-11-01 09:30:00,191.31,193.87,190.14,192.26,11861.0,191.31,193.87,190.14,192.26,11861.0
2021-11-01 10:00:00,192.92,193.64,191.58,193.18,15218.0,192.92,193.64,191.58,193.18,15218.0
2021-11-01 10:30:00,193.49,194.93,193.33,194.72,28454.0,193.49,194.93,193.33,194.72,28454.0
2021-11-01 11:00:00,194.89,195.25,193.76,193.93,19461.0,194.89,195.25,193.76,193.93,19461.0
2021-11-01 11:30:00,193.73,194.61,192.97,193.88,15690.0,193.73,194.61,192.97,193.88,15690.0
2021-11-01 12:00:00,193.88,194.58,193.72,194.0,9269.0,193.88,194.58,193.72,194.0,9269.0
2021-11-01 12:30:00,194.16,195.28,194.04,194.75,8212.0,194.16,195.28,194.04,194.75,8212.0
2021-11-01 13:00:00,194.75,195.53,194.75,195.0,8848.0,194.75,195.53,194.75,195.0,8848.0
2021-11-01 13:30:00,194.91,195.09,194.3,194.38,6185.0,194.91,195.09,194.3,194.38,6185.0
2021-11-01 14:00:00,194.42,194.42,193.77,194.14,9010.0,194.42,194.42,193.77,194.14,9010.0
2021-11-01 14:30:00,194.13,194.46,193.98,193.99,6038.0,194.13,194.46,193.98,193.99,6038.0
2021-11-01 15:00:00,193.99,194.72,193.83,194.35,13157.0,193.99,194.72,193.83,194.35,13157.0
2021-11-01 15:30:00,194.24,194.62,193.51,193.88,95483.0,194.24,194.62,193.51,193.88,95483.0
2021-11-02 09:30:00,192.87,193.3,189.33,190.13,14876.0,192.87,193.3,189.33,190.13,14876.0
2021-11-02 10:00:00,190.42,191.23,189.74,189.81,16798.0,190.42,191.23,189.74,189.81,16798.0
2021-11-02 10:30:00,189.94,190.86,189.77,190.46,11171.0,189.94,190.86,189.77,190.46,11171.0
2021-11-02 11:00:00,190.78,192.21,190.31,192.03,12329.0,190.78,192.21,190.31,192.03,12329.0
2021-11-02 11:30:00,192.01,192.37,191.08,191.08,5993.0,192.01,192.37,191.08,191.08,5993.0
2021-11-02 12:00:00,191.15,191.81,191.15,191.51,11950.0,191.15,191.81,191.15,191.51,11950.0
2021-11-02 12:30:00,191.8,192.62,191.19,191.69,9983.0,191.8,192.62,191.19,191.69,9983.0
2021-11-02 13:00:00,191.33,192.28,191.18,191.45,9467.0,191.33,192.28,191.18,191.45,9467.0
2021-11-02 13:30:00,191.86,192.67,191.71,191.98,8765.0,191.86,192.67,191.71,191.98,8765.0
2021-11-02 14:00:00,192.14,192.23,191.02,191.24,43798.0,192.14,192.23,191.02,191.24,43798.0
2021-11-02 14:30:00,191.3,191.65,190.91,191.44,14987.0,191.3,191.65,190.91,191.44,14987.0
2021-11-02 15:00:00,191.5,191.63,190.91,191.34,16350.0,191.5,191.63,190.91,191.34,16350.0
2021-11-02 15:30:00,191.31,192.73,191.06,192.73,79622.0,191.31,192.73,191.06,192.73,79622.0
2021-11-03 09:30:00,193.0,202.5,190.52,196.74,93698.0,193.0,202.5,190.52,196.74,93698.0
2021-11-03 10:00:00,196.81,201.6,196.53,201.16,51048.0,196.81,201.6,196.53,201.16,51048.0
2021-11-03 10:30:00,201.25,203.76,200.25,203.38,73679.0,201.25,203.76,200.25,203.38,73679.0
2021-11-03 11:00:00,203.39,204.58,202.64,204.31,45586.0,203.39,204.58,202.64,204.31,45586.0
2021-11-03 11:30:00,204.07,204.07,201.94,202.77,16801.0,204.07,204.07,201.94,202.77,16801.0
2021-11-03 12:00:00,202.89,204.58,202.6,204.11,23816.0,202.89,204.58,202.6,204.11,23816.0
2021-11-03 12:30:00,204.21,205.07,203.16,203.16,13400.0,204.21,205.07,203.16,203.16,13400.0
2021-11-03 13:00:00,202.96,203.16,202.08,202.52,10500.0,202.96,203.16,202.08,202.52,10500.0
2021-11-03 13:30:00,202.64,202.64,201.0,201.16,12288.0,202.64,202.64,201.0,201.16,12288.0
2021-11-03 14:00:00,201.4,203.13,201.28,202.59,18188.0,201.4,203.13,201.28,202.59,18188.0
2021-11-03 14:30:00,202.73,204.94,202.51,204.51,21096.0,202.73,204.94,202.51,204.51,21096.0
2021-11-03 15:00:00,204.53,204.8,202.76,203.8,31464.0,204.53,204.8,202.76,203.8,31464.0
2021-11-03 15:30:00,203.81,204.75,202.64,203.45,95853.0,203.81,204.75,202.64,203.45,95853.0
2021-11-04 09:30:00,203.78,204.6,199.79,200.63,36931.0,203.78,204.6,199.79,200.63,36931.0
2021-11-04 10:00:00,200.71,201.55,200.35,200.67,27476.0,200.71,201.55,200.35,200.67,27476.0
2021-11-04 10:30:00,201.09,201.14,199.7,200.29,15243.0,201.09,201.14,199.7,200.29,15243.0
2021-11-04 11:00:00,200.08,200.94,199.61,199.92,26298.0,200.08,200.94,199.61,199.92,26298.0
2021-11-04 11:30:00,199.92,200.08,197.85,198.0,33830.0,199.92,200.08,197.85,198.0,33830.0
2021-11-04 12:00:00,198.0,198.94,197.93,198.62,13361.0,198.0,198.94,197.93,198.62,13361.0
2021-11-04 12:30:00,198.55,200.7,198.43,200.58,16966.0,198.55,200.7,198.43,200.58,16966.0
2021-11-04 13:00:00,200.45,201.53,200.28,201.37,16602.0,200.45,201.53,200.28,201.37,16602.0
2021-11-04 13:30:00,201.16,201.71,200.77,200.98,14882.0,201.16,201.71,200.77,200.98,14882.0
2021-11-04 14:00:00,201.01,201.4,200.67,200.91,15326.0,201.01,201.4,200.67,200.91,15326.0
2021-11-04 14:30:00,200.7,201.61,200.69,201.4,6500.0,200.7,201.61,200.69,201.4,6500.0
2021-11-04 15:00:00,201.66,202.23,201.15,201.23,15181.0,201.66,202.23,201.15,201.23,15181.0
2021-11-04 15:30:00,201.2,202.17,200.98,201.58,57109.0,201.2,202.17,200.98,201.58,57109.0
2021-11-05 09:30:00,201.12,204.91,199.48,204.68,22526.0,201.12,204.91,199.48,204.68,22526.0
2021-11-05 10:00:00,204.42,206.33,204.25,206.31,30337.0,204.42,206.33,204.25,206.31,30337.0
2021-11-05 10:30:00,206.32,206.92,205.1,206.14,26021.0,206.32,206.92,205.1,206.14,26021.0
2021-11-05 11:00:00,205.96,207.65,205.95,207.01,12567.0,205.96,207.65,205.95,207.01,12567.0
2021-11-05 11:30:00,207.03,207.19,206.0,206.2,11234.0,207.03,207.19,206.0,206.2,11234.0
2021-11-05 12:00:00,206.01,206.54,206.0,206.34,6064.0,206.01,206.54,206.0,206.34,6064.0
2021-11-05 12:30:00,206.3,206.69,206.0,206.4,14963.0,206.3,206.69,206.0,206.4,14963.0
2021-11-05 13:00:00,206.3,206.3,204.95,204.96,26216.0,206.3,206.3,204.95,204.96,26216.0
2021-11-05 13:30:00,204.95,206.0,204.82,205.15,11009.0,204.95,206.0,204.82,205.15,11009.0
2021-11-05 14:00:00,204.9,204.97,203.67,203.9,14271.0,204.9,204.97,203.67,203.9,14271.0
2021-11-05 14:30:00,203.98,204.35,203.76,204.34,7050.0,203.98,204.35,203.76,204.34,7050.0
2021-11-05 15:00:00,204.32,204.34,202.9,203.07,10154.0,204.32,204.34,202.9,203.07,10154.0
2021-11-05 15:30:00,203.07,203.5,202.19,202.31,41252.0,203.07,203.5,202.19,202.31,41252.0
2021-11-08 09:30:00,200.94,202.42,199.65,201.12,35121.0,200.94,202.42,199.65,201.12,35121.0
2021-11-08 10:00:00,201.09,201.13,198.39,200.05,14585.0,201.09,201.13,198.39,200.05,14585.0
2021-11-08 10:30:00,200.31,201.41,199.73,200.21,11744.0,200.31,201.41,199.73,200.21,11744.0
2021-11-08 11:00:00,200.06,200.42,199.58,200.08,3000.0,200.06,200.42,199.58,200.08,3000.0
2021-11-08 11:30:00,199.99,200.4,199.91,200.25,9971.0,199.99,200.4,199.91,200.25,9971.0
2021-11-08 12:00:00,200.2,200.72,199.97,200.53,5145.0,200.2,200.72,199.97,200.53,5145.0
2021-11-08 12:30:00,200.55,201.03,200.38,200.94,6581.0,200.55,201.03,200.38,200.94,6581.0
2021-11-08 13:00:00,200.97,201.84,200.69,201.74,8192.0,200.97,201.84,200.69,201.74,8192.0
2021-11-08 13:30:00,201.57,202.17,201.48,201.61,10361.0,201.57,202.17,201.48,201.61,10361.0
2021-11-08 14:00:00,201.0,201.32,200.33,200.36,3999.0,201.0,201.32,200.33,200.36,3999.0
2021-11-08 14:30:00,200.39,200.52,199.93,200.11,5286.0,200.39,200.52,199.93,200.11,5286.0
2021-11-08 15:00:00,200.12,200.38,199.81,200.38,15810.0,200.12,200.38,199.81,200.38,15810.0
2021-11-08 15:30:00,200.45,203.12,200.45,202.27,57103.0,200.45,203.12,200.45,202.27,57103.0
2021-11-09 09:30:00,200.58,201.99,200.58,200.94,10818.0,200.58,201.99,200.58,200.94,10818.0
2021-11-09 10:00:00,200.99,201.59,200.68,201.32,3647.0,200.99,201.59,200.68,201.32,3647.0
2021-11-09 10:30:00,201.55,201.82,200.41,200.73,16072.0,201.55,201.82,200.41,200.73,16072.0
2021-11-09 11:00:00,200.94,201.16,199.73,199.79,3745.0,200.94,201.16,199.73,199.79,3745.0
2021-11-09 11:30:00,199.71,200.17,199.18,199.61,4374.0,199.71,200.17,199.18,199.61,4374.0
2021-11-09 12:00:00,199.63,200.12,199.62,200.02,5190.0,199.63,200.12,199.62,200.02,5190.0
2021-11-09 12:30:00,200.08,200.72,200.05,200.72,4000.0,200.08,200.72,200.05,200.72,4000.0
2021-11-09 13:00:00,200.75,200.8,199.91,200.13,5048.0,200.75,200.8,199.91,200.13,5048.0
2021-11-09 13:30:00,200.21,200.43,199.92,200.1,3527.0,200.21,200.43,199.92,200.1,3527.0
2021-11-09 14:00:00,200.28,200.39,199.98,200.13,3100.0,200.28,200.39,199.98,200.13,3100.0
2021-11-09 14:30:00,199.99,200.11,199.37,199.41,3749.0,199.99,200.11,199.37,199.41,3749.0
2021-11-09 15:00:00,199.12,199.22,198.06,198.72,8022.0,199.12,199.22,198.06,198.72,8022.0
2021-11-09 15:30:00,198.64,199.05,197.99,199.04,34893.0,198.64,199.05,197.99,199.04,34893.0
2021-11-10 09:30:00,198.79,202.27,198.7,202.06,23379.0,198.79,202.27,198.7,202.06,23379.0
2021-11-10 10:00:00,202.21,204.45,202.08,203.62,29181.0,202.21,204.45,202.08,203.62,29181.0
2021-11-10 10:30:00,203.8,204.41,203.18,203.54,22888.0,203.8,204.41,203.18,203.54,22888.0
2021-11-10 11:00:00,203.17,203.4,201.98,202.03,18066.0,203.17,203.4,201.98,202.03,18066.0
2021-11-10 11:30:00,202.2,203.39,202.03,202.78,22669.0,202.2,203.39,202.03,202.78,22669.0
2021-11-10 12:00:00,202.67,203.0,201.93,202.0,18747.0,202.67,203.0,201.93,202.0,18747.0
2021-11-10 12:30:00,202.14,202.53,201.89,202.29,7900.0,202.14,202.53,201.89,202.29,7900.0
2021-11-10 13:00:00,202.16,202.27,201.8,201.91,9071.0,202.16,202.27,201.8,201.91,9071.0
2021-11-10 13:30:00,201.95,202.44,201.89,202.44,14380.0,201.95,202.44,201.89,202.44,14380.0
2021-11-10 14:00:00,202.42,202.42,201.04,201.23,8311.0,202.42,202.42,201.04,201.23,8311.0
2021-11-10 14:30:00,201.37,201.51,200.92,201.22,6549.0,201.37,201.51,200.92,201.22,6549.0
2021-11-10 15:00:00,201.41,202.6,201.14,202.17,7942.0,201.41,202.6,201.14,202.17,7942.0
2021-11-10 15:30:00,202.22,202.63,201.55,202.6,53184.0,202.22,202.63,201.55,202.6,53184.0
2021-11-11 09:30:00,202.88,204.25,202.1,204.25,6114.0,202.88,204.25,202.1,204.25,6114.0
2021-11-11 10:00:00,204.0,204.66,201.96,202.16,9402.0,204.0,204.66,201.96,202.16,9402.0
2021-11-11 10:30:00,201.96,201.96,200.24,201.12,4681.0,201.96,201.96,200.24,201.12,4681.0
2021-11-11 11:00:00,201.01,201.29,200.36,200.93,4200.0,201.01,201.29,200.36,200.93,4200.0
2021-11-11 11:30:00,200.59,201.26,200.0,200.07,2702.0,200.59,201.26,200.0,200.07,2702.0
2021-11-11 12:00:00,200.3,200.78,199.9,199.98,16475.0,200.3,200.78,199.9,199.98,16475.0
2021-11-11 12:30:00,200.35,201.55,199.62,200.59,11727.0,200.35,201.55,199.62,200.59,11727.0
2021-11-11 13:00:00,200.62,200.95,199.81,200.03,6824.0,200.62,200.95,199.81,200.03,6824.0
2021-11-11 13:30:00,199.88,200.72,199.56,200.49,6682.0,199.88,200.72,199.56,200.49,6682.0
2021-11-11 14:00:00,200.5,202.63,200.29,202.18,9541.0,200.5,202.63,200.29,202.18,9541.0
2021-11-11 14:30:00,201.81,201.81,200.64,200.73,7874.0,201.81,201.81,200.64,200.73,7874.0
2021-11-11 15:00:00,200.81,201.92,200.78,201.78,8474.0,200.81,201.92,200.78,201.78,8474.0
2021-11-11 15:30:00,201.29,201.74,200.28,200.65,21737.0,201.29,201.74,200.28,200.65,21737.0
2021-11-12 09:30:00,200.88,201.83,199.88,200.37,5722.0,200.88,201.83,199.88,200.37,5722.0
2021-11-12 10:00:00,200.5,201.39,199.99,201.17,5637.0,200.5,201.39,199.99,201.17,5637.0
2021-11-12 10:30:00,201.38,201.83,200.56,200.68,3867.0,201.38,201.83,200.56,200.68,3867.0
2021-11-12 11:00:00,200.79,201.42,200.79,201.1,3712.0,200.79,201.42,200.79,201.1,3712.0
2021-11-12 11:30:00,200.92,201.05,200.4,200.83,3616.0,200.92,201.05,200.4,200.83,3616.0
2021-11-12 12:00:00,200.69,201.33,200.6,200.94,5696.0,200.69,201.33,200.6,200.94,5696.0
2021-11-12 12:30:00,200.9,201.36,200.58,201.36,4182.0,200.9,201.36,200.58,201.36,4182.0
2021-11-12 13:00:00,201.22,202.32,201.09,202.12,2800.0,201.22,202.32,201.09,202.12,2800.0
2021-11-12 13:30:00,202.25,202.31,201.82,202.01,3877.0,202.25,202.31,201.82,202.01,3877.0
2021-11-12 14:00:00,201.81,202.17,201.33,201.58,6802.0,201.81,202.17,201.33,201.58,6802.0
2021-11-12 14:30:00,201.67,202.42,201.62,202.4,5338.0,201.67,202.42,201.62,202.4,5338.0
2021-11-12 15:00:00,202.5,203.28,202.5,203.28,5150.0,202.5,203.28,202.5,203.28,5150.0
2021-11-12 15:30:00,203.23,203.74,202.91,203.29,47010.0,203.23,203.74,202.91,203.29,47010.0
2021-11-15 09:30:00,203.45,204.95,202.89,204.64,12820.0,203.45,204.95,202.89,204.64,12820.0
2021-11-15 10:00:00,204.42,204.55,203.18,203.63,21667.0,204.42,204.55,203.18,203.63,21667.0
2021-11-15 10:30:00,203.58,203.79,202.72,202.93,3100.0,203.58,203.79,202.72,202.93,3100.0
2021-11-15 11:00:00,202.79,203.83,202.13,203.17,5032.0,202.79,203.83,202.13,203.17,5032.0
2021-11-15 11:30:00,203.27,203.72,202.56,202.7,2365.0,203.27,203.72,202.56,202.7,2365.0
2021-11-15 12:00:00,202.93,203.31,202.65,203.02,17793.0,202.93,203.31,202.65,203.02,17793.0
2021-11-15 12:30:00,203.09,204.76,203.09,204.57,9578.0,203.09,204.76,203.09,204.57,9578.0
2021-11-15 13:00:00,204.48,205.44,204.3,204.55,8173.0,204.48,205.44,204.3,204.55,8173.0
2021-11-15 13:30:00,204.6,205.18,204.49,205.02,15693.0,204.6,205.18,204.49,205.02,15693.0
2021-11-15 14:00:00,204.92,205.29,204.24,205.12,9945.0,204.92,205.29,204.24,205.12,9945.0
2021-11-15 14:30:00,205.34,205.44,204.83,205.39,3109.0,205.34,205.44,204.83,205.39,3109.0
2021-11-15 15:00:00,205.21,205.42,205.0,205.41,3600.0,205.21,205.42,205.0,205.41,3600.0
2021-11-15 15:30:00,205.0,206.76,204.6,205.12,92800.0,205.0,206.76,204.6,205.12,92800.0
2021-11-16 09:30:00,204.86,206.98,204.86,205.86,12229.0,204.86,206.98,204.86,205.86,12229.0
2021-11-16 10:00:00,205.86,207.24,205.86,206.34,7680.0,205.86,207.24,205.86,206.34,7680.0
2021-11-16 10:30:00,205.67,206.03,204.61,204.62,16700.0,205.67,206.03,204.61,204.62,16700.0
2021-11-16 11:00:00,204.6,204.6,203.18,203.46,6943.0,204.6,204.6,203.18,203.46,6943.0
2021-11-16 11:30:00,203.26,204.33,203.26,204.3,2900.0,203.26,204.33,203.26,204.3,2900.0
2021-11-16 12:00:00,204.22,204.87,203.77,204.71,8430.0,204.22,204.87,203.77,204.71,8430.0
2021-11-16 12:30:00,204.72,204.85,203.64,203.85,5145.0,204.72,204.85,203.64,203.85,5145.0
2021-11-16 13:00:00,203.94,204.01,203.58,203.58,3900.0,203.94,204.01,203.58,203.58,3900.0
2021-11-16 13:30:00,203.45,203.87,202.95,203.6,5055.0,203.45,203.87,202.95,203.6,5055.0
2021-11-16 14:00:00,203.59,203.59,202.58,203.33,18210.0,203.59,203.59,202.58,203.33,18210.0
2021-11-16 14:30:00,203.33,204.29,203.31,204.14,10199.0,203.33,204.29,203.31,204.14,10199.0
2021-11-16 15:00:00,204.2,204.2,203.79,203.93,10603.0,204.2,204.2,203.79,203.93,10603.0
2021-11-16 15:30:00,203.94,204.0,203.03,203.27,46653.0,203.94,204.0,203.03,203.27,46653.0
2021-11-17 09:30:00,201.9,203.9,201.21,202.52,9743.0,201.9,203.9,201.21,202.52,9743.0
2021-11-17 10:00:00,203.11,204.36,202.59,204.07,30480.0,203.11,204.36,202.59,204.07,30480.0
2021-11-17 10:30:00,204.08,204.39,203.53,204.03,30012.0,204.08,204.39,203.53,204.03,30012.0
2021-11-17 11:00:00,204.0,204.16,203.72,203.95,28193.0,204.0,204.16,203.72,203.95,28193.0
2021-11-17 11:30:00,203.92,203.99,202.21,202.21,62563.0,203.92,203.99,202.21,202.21,62563.0
2021-11-17 12:00:00,202.09,202.12,201.0,201.07,20491.0,202.09,202.12,201.0,201.07,20491.0
2021-11-17 12:30:00,201.23,201.36,200.59,200.59,5520.0,201.23,201.36,200.59,200.59,5520.0
2021-11-17 13:00:00,200.57,201.52,200.15,201.2,15623.0,200.57,201.52,200.15,201.2,15623.0
2021-11-17 13:30:00,201.07,201.21,200.12,200.38,8038.0,201.07,201.21,200.12,200.38,8038.0
2021-11-17 14:00:00,200.31,200.34,199.23,199.65,9636.0,200.31,200.34,199.23,199.65,9636.0
2021-11-17 14:30:00,199.64,199.74,199.05,199.74,6100.0,199.64,199.74,199.05,199.74,6100.0
2021-11-17 15:00:00,199.67,200.38,199.67,200.31,9134.0,199.67,200.38,199.67,200.31,9134.0
2021-11-17 15:30:00,200.37,200.66,199.06,199.46,53383.0,200.37,200.66,199.06,199.46,53383.0
2021-11-18 09:30:00,199.67,200.73,197.53,200.05,50748.0,199.67,200.73,197.53,200.05,50748.0
2021-11-18 10:00:00,199.94,200.01,198.66,199.09,75911.0,199.94,200.01,198.66,199.09,75911.0
2021-11-18 10:30:00,199.13,199.96,198.8,199.54,46239.0,199.13,199.96,198.8,199.54,46239.0
2021-11-18 11:00:00,199.49,201.86,198.94,201.53,48697.0,199.49,201.86,198.94,201.53,48697.0
2021-11-18 11:30:00,201.32,202.1,200.74,201.15,20416.0,201.32,202.1,200.74,201.15,20416.0
2021-11-18 12:00:00,201.16,202.42,201.16,201.6,10521.0,201.16,202.42,201.16,201.6,10521.0
2021-11-18 12:30:00,201.58,202.73,201.58,202.23,10289.0,201.58,202.73,201.58,202.23,10289.0
2021-11-18 13:00:00,202.15,202.47,201.57,202.47,7231.0,202.15,202.47,201.57,202.47,7231.0
2021-11-18 13:30:00,202.7,203.1,202.0,202.72,7014.0,202.7,203.1,202.0,202.72,7014.0
2021-11-18 14:00:00,202.43,204.07,202.34,203.66,9769.0,202.43,204.07,202.34,203.66,9769.0
2021-11-18 14:30:00,203.72,204.29,203.51,204.29,11552.0,203.72,204.29,203.51,204.29,11552.0
2021-11-18 15:00:00,204.51,204.82,203.89,204.53,9886.0,204.51,204.82,203.89,204.53,9886.0
2021-11-18 15:30:00,204.48,205.27,202.4,202.67,59004.0,204.48,205.27,202.4,202.67,59004.0
2021-11-19 09:30:00,202.96,203.46,199.9,199.99,40005.0,202.96,203.46,199.9,199.99,40005.0
2021-11-19 10:00:00,199.98,199.98,198.12,198.75,7749.0,199.98,199.98,198.12,198.75,7749.0
2021-11-19 10:30:00,199.0,200.45,199.0,199.89,3115.0,199.0,200.45,199.0,199.89,3115.0
2021-11-19 11:00:00,200.14,201.09,199.88,200.75,5855.0,200.14,201.09,199.88,200.75,5855.0
2021-11-19 11:30:00,201.1,201.33,200.35,200.8,7404.0,201.1,201.33,200.35,200.8,7404.0
2021-11-19 12:00:00,200.83,201.05,200.17,200.45,4070.0,200.83,201.05,200.17,200.45,4070.0
2021-11-19 12:30:00,200.5,201.23,200.44,200.98,2499.0,200.5,201.23,200.44,200.98,2499.0
2021-11-19 13:00:00,200.81,201.77,200.69,201.18,4047.0,200.81,201.77,200.69,201.18,4047.0
2021-11-19 13:30:00,201.42,201.53,200.41,201.21,3363.0,201.42,201.53,200.41,201.21,3363.0
2021-11-19 14:00:00,201.49,201.59,200.87,201.43,18440.0,201.49,201.59,200.87,201.43,18440.0
2021-11-19 14:30:00,201.56,201.78,200.85,201.28,6391.0,201.56,201.78,200.85,201.28,6391.0
2021-11-19 15:00:00,201.24,201.3,200.82,200.93,5739.0,201.24,201.3,200.82,200.93,5739.0
2021-11-19 15:30:00,200.9,201.29,200.34,201.28,27761.0,200.9,201.29,200.34,201.28,27761.0
2021-11-22 09:30:00,200.42,201.35,198.61,199.71,14746.0,200.42,201.35,198.61,199.71,14746.0
2021-11-22 10:00:00,199.72,202.42,199.54,201.94,4235.0,199.72,202.42,199.54,201.94,4235.0
2021-11-22 10:30:00,202.29,204.22,202.2,203.83,15736.0,202.29,204.22,202.2,203.83,15736.0
2021-11-22 11:00:00,204.1,204.29,203.25,203.64,11330.0,204.1,204.29,203.25,203.64,11330.0
2021-11-22 11:30:00,203.37,204.05,202.34,202.44,3664.0,203.37,204.05,202.34,202.44,3664.0
2021-11-22 12:00:00,202.57,202.57,200.28,200.68,3217.0,202.57,202.57,200.28,200.68,3217.0
2021-11-22 12:30:00,200.61,201.55,200.61,201.02,7447.0,200.61,201.55,200.61,201.02,7447.0
2021-11-22 13:00:00,200.89,201.11,200.53,201.02,5691.0,200.89,201.11,200.53,201.02,5691.0
2021-11-22 13:30:00,200.94,200.94,200.08,200.08,2598.0,200.94,200.94,200.08,200.08,2598.0
2021-11-22 14:00:00,200.28,200.73,199.95,199.95,3500.0,200.28,200.73,199.95,199.95,3500.0
2021-11-22 14:30:00,200.0,200.47,199.82,200.22,3559.0,200.0,200.47,199.82,200.22,3559.0
2021-11-22 15:00:00,200.25,200.63,199.94,200.14,5113.0,200.25,200.63,199.94,200.14,5113.0
2021-11-22 15:30:00,200.13,200.31,198.76,199.06,17065.0,200.13,200.31,198.76,199.06,17065.0
2021-11-23 09:30:00,198.73,198.73,196.14,197.52,6418.0,198.73,198.73,196.14,197.52,6418.0
2021-11-23 10:00:00,197.91,197.91,195.31,195.31,4100.0,197.91,197.91,195.31,195.31,4100.0
2021-11-23 10:30:00,194.76,195.69,194.13,195.05,9582.0,194.76,195.69,194.13,195.05,9582.0
2021-11-23 11:00:00,195.08,197.2,194.3,197.16,7098.0,195.08,197.2,194.3,197.16,7098.0
2021-11-23 11:30:00,196.92,197.69,196.92,197.17,7945.0,196.92,197.69,196.92,197.17,7945.0
2021-11-23 12:00:00,197.32,197.92,196.97,197.79,6019.0,197.32,197.92,196.97,197.79,6019.0
2021-11-23 12:30:00,197.64,197.99,197.44,197.68,11536.0,197.64,197.99,197.44,197.68,11536.0
2021-11-23 13:00:00,197.68,197.77,197.48,197.57,8523.0,197.68,197.77,197.48,197.57,8523.0
2021-11-23 13:30:00,197.58,198.72,197.48,198.72,5061.0,197.58,198.72,197.48,198.72,5061.0
2021-11-23 14:00:00,198.69,198.95,198.09,198.09,3140.0,198.69,198.95,198.09,198.09,3140.0
2021-11-23 14:30:00,198.0,199.49,197.9,199.21,17544.0,198.0,199.49,197.9,199.21,17544.0
2021-11-23 15:00:00,199.36,200.48,199.36,199.68,7355.0,199.36,200.48,199.36,199.68,7355.0
2021-11-23 15:30:00,199.95,202.01,199.86,202.01,113593.0,199.95,202.01,199.86,202.01,113593.0
2021-11-24 09:30:00,200.64,201.57,198.73,201.57,7843.0,200.64,201.57,198.73,201.57,7843.0
2021-11-24 10:00:00,200.84,201.69,199.45,200.09,8541.0,200.84,201.69,199.45,200.09,8541.0
2021-11-24 10:30:00,200.19,200.19,199.09,199.09,3700.0,200.19,200.19,199.09,199.09,3700.0
2021-11-24 11:00:00,199.1,199.78,198.5,199.78,3573.0,199.1,199.78,198.5,199.78,3573.0
2021-11-24 11:30:00,199.77,199.77,198.93,199.35,4923.0,199.77,199.77,198.93,199.35,4923.0
2021-11-24 12:00:00,199.77,199.78,199.12,199.21,900.0,199.77,199.78,199.12,199.21,900.0
2021-11-24 12:30:00,198.95,199.53,198.94,199.31,5772.0,198.95,199.53,198.94,199.31,5772.0
2021-11-24 13:00:00,199.57,200.44,199.16,199.69,6707.0,199.57,200.44,199.16,199.69,6707.0
2021-11-24 13:30:00,200.09,200.1,199.13,199.59,3420.0,200.09,200.1,199.13,199.59,3420.0
2021-11-24 14:00:00,199.28,199.61,198.96,199.32,5740.0,199.28,199.61,198.96,199.32,5740.0
2021-11-24 14:30:00,199.42,200.56,199.08,200.56,3450.0,199.42,200.56,199.08,200.56,3450.0
2021-11-24 15:00:00,200.55,200.98,200.06,200.54,7257.0,200.55,200.98,200.06,200.54,7257.0
2021-11-24 15:30:00,200.57,200.87,198.88,200.1,65189.0,200.57,200.87,198.88,200.1,65189.0
2021-11-26 09:30:00,198.95,201.85,198.53,198.93,34221.0,198.95,201.85,198.53,198.93,34221.0
2021-11-26 10:00:00,198.15,198.63,194.37,194.37,9781.0,198.15,198.63,194.37,194.37,9781.0
2021-11-26 10:30:00,194.42,195.75,193.66,193.89,8476.0,194.42,195.75,193.66,193.89,8476.0
2021-11-26 11:00:00,193.83,193.84,192.69,193.69,8564.0,193.83,193.84,192.69,193.69,8564.0
2021-11-26 11:30:00,193.49,193.8,191.93,192.66,7792.0,193.49,193.8,191.93,192.66,7792.0
2021-11-26 12:00:00,192.69,192.79,191.72,192.54,15557.0,192.69,192.79,191.72,192.54,15557.0
2021-11-26 12:30:00,192.56,194.14,192.4,193.33,46138.0,192.56,194.14,192.4,193.33,46138.0
2021-11-29 09:30:00,195.21,195.21,192.49,194.94,22808.0,195.21,195.21,192.49,194.94,22808.0
2021-11-29 10:00:00,194.94,195.3,194.02,194.44,4662.0,194.94,195.3,194.02,194.44,4662.0
2021-11-29 10:30:00,194.56,194.6,193.27,194.16,2856.0,194.56,194.6,193.27,194.16,2856.0
2021-11-29 11:00:00,194.34,196.05,194.2,195.28,5040.0,194.34,196.05,194.2,195.28,5040.0
2021-11-29 11:30:00,195.28,195.44,194.84,195.0,1800.0,195.28,195.44,194.84,195.0,1800.0
2021-11-29 12:00:00,195.29,195.57,194.69,195.57,6204.0,195.29,195.57,194.69,195.57,6204.0
2021-11-29 12:30:00,195.64,196.02,195.39,196.02,1434.0,195.64,196.02,195.39,196.02,1434.0
2021-11-29 13:00:00,196.17,196.74,195.63,195.96,3806.0,196.17,196.74,195.63,195.96,3806.0
2021-11-29 13:30:00,195.72,196.19,195.34,196.19,3237.0,195.72,196.19,195.34,196.19,3237.0
2021-11-29 14:00:00,196.09,196.09,195.4,195.4,1742.0,196.09,196.09,195.4,195.4,1742.0
2021-11-29 14:30:00,195.27,195.27,194.57,194.63,3605.0,195.27,195.27,194.57,194.63,3605.0
2021-11-29 15:00:00,194.62,194.82,194.3,194.38,4020.0,194.62,194.82,194.3,194.38,4020.0
2021-11-29 15:30:00,194.45,194.93,192.6,193.88,93458.0,194.45,194.93,192.6,193.88,93458.0
2021-11-30 09:30:00,192.0,192.72,190.19,190.96,21310.0,192.0,192.72,190.19,190.96,21310.0
2021-11-30 10:00:00,191.62,192.49,191.03,191.37,5080.0,191.62,192.49,191.03,191.37,5080.0
2021-11-30 10:30:00,191.14,191.47,187.9,187.9,7039.0,191.14,191.47,187.9,187.9,7039.0
2021-11-30 11:00:00,187.29,189.58,187.04,188.92,11066.0,187.29,189.58,187.04,188.92,11066.0
2021-11-30 11:30:00,188.93,188.93,186.7,187.65,8155.0,188.93,188.93,186.7,187.65,8155.0
2021-11-30 12:00:00,188.05,188.24,187.24,188.21,3121.0,188.05,188.24,187.24,188.21,3121.0
2021-11-30 12:30:00,188.59,188.93,187.7,188.22,3045.0,188.59,188.93,187.7,188.22,3045.0
2021-11-30 13:00:00,188.37,189.15,188.31,189.15,3419.0,188.37,189.15,188.31,189.15,3419.0
2021-11-30 13:30:00,189.34,190.81,189.26,190.64,7599.0,189.34,190.81,189.26,190.64,7599.0
2021-11-30 14:00:00,190.44,190.44,189.61,190.25,3718.0,190.44,190.44,189.61,190.25,3718.0
2021-11-30 14:30:00,189.78,190.09,188.93,189.0,3261.0,189.78,190.09,188.93,189.0,3261.0
2021-11-30 15:00:00,189.14,189.74,189.04,189.3,2500.0,189.14,189.74,189.04,189.3,2500.0
2021-11-30 15:30:00,189.32,189.83,188.01,189.55,47546.0,189.32,189.83,188.01,189.55,47546.0
2021-12-01 09:30:00,191.88,193.11,189.98,191.93,15801.0,191.88,193.11,189.98,191.93,15801.0
2021-12-01 10:00:00,192.15,195.17,191.89,194.12,6469.0,192.15,195.17,191.89,194.12,6469.0
2021-12-01 10:30:00,193.91,194.49,192.88,194.08,6628.0,193.91,194.49,192.88,194.08,6628.0
2021-12-01 11:00:00,194.04,195.98,194.04,195.16,4801.0,194.04,195.98,194.04,195.16,4801.0
2021-12-01 11:30:00,194.94,195.32,193.16,193.16,9228.0,194.94,195.32,193.16,193.16,9228.0
2021-12-01 12:00:00,193.35,195.18,193.34,194.6,5073.0,193.35,195.18,193.34,194.6,5073.0
2021-12-01 12:30:00,194.35,194.64,192.38,192.39,12448.0,194.35,194.64,192.38,192.39,12448.0
2021-12-01 13:00:00,192.64,193.22,192.25,192.71,9187.0,192.64,193.22,192.25,192.71,9187.0
2021-12-01 13:30:00,193.06,193.56,191.93,193.2,28750.0,193.06,193.56,191.93,193.2,28750.0
2021-12-01 14:00:00,192.81,193.59,192.34,193.44,72051.0,192.81,193.59,192.34,193.44,72051.0
2021-12-01 14:30:00,193.31,194.12,191.71,191.71,21947.0,193.31,194.12,191.71,191.71,21947.0
2021-12-01 15:00:00,191.72,191.74,187.28,188.53,25815.0,191.72,191.74,187.28,188.53,25815.0
2021-12-01 15:30:00,188.63,190.11,187.62,189.14,57187.0,188.63,190.11,187.62,189.14,57187.0
2021-12-02 09:30:00,189.92,191.09,186.7,189.82,27778.0,189.92,191.09,186.7,189.82,27778.0
2021-12-02 10:00:00,190.29,190.29,188.28,188.67,8866.0,190.29,190.29,188.28,188.67,8866.0
2021-12-02 10:30:00,189.42,189.62,187.18,188.9,18198.0,189.42,189.62,187.18,188.9,18198.0
2021-12-02 11:00:00,188.96,190.48,188.47,190.07,16896.0,188.96,190.48,188.47,190.07,16896.0
2021-12-02 11:30:00,190.17,191.17,189.07,191.17,7062.0,190.17,191.17,189.07,191.17,7062.0
2021-12-02 12:00:00,190.84,191.17,190.33,190.78,6200.0,190.84,191.17,190.33,190.78,6200.0
2021-12-02 12:30:00,191.05,191.05,190.22,190.22,3405.0,191.05,191.05,190.22,190.22,3405.0
2021-12-02 13:00:00,190.06,190.95,189.64,190.25,4007.0,190.06,190.95,189.64,190.25,4007.0
2021-12-02 13:30:00,190.16,191.01,189.85,190.77,7023.0,190.16,191.01,189.85,190.77,7023.0
2021-12-02 14:00:00,190.89,190.89,189.86,190.39,7607.0,190.89,190.89,189.86,190.39,7607.0
2021-12-02 14:30:00,190.43,190.76,189.87,190.76,10657.0,190.43,190.76,189.87,190.76,10657.0
2021-12-02 15:00:00,190.82,191.27,190.34,190.34,8491.0,190.82,191.27,190.34,190.34,8491.0
2021-12-02 15:30:00,190.5,190.9,188.72,189.28,55060.0,190.5,190.9,188.72,189.28,55060.0
2021-12-03 09:30:00,189.45,189.65,187.31,188.12,11763.0,189.45,189.65,187.31,188.12,11763.0
2021-12-03 10:00:00,188.18,189.33,187.75,188.24,9130.0,188.18,189.33,187.75,188.24,9130.0
2021-12-03 10:30:00,188.09,188.86,187.64,188.15,15269.0,188.09,188.86,187.64,188.15,15269.0
2021-12-03 11:00:00,188.08,188.23,187.22,188.17,9340.0,188.08,188.23,187.22,188.17,9340.0
2021-12-03 11:30:00,187.92,188.97,186.92,187.45,3416.0,187.92,188.97,186.92,187.45,3416.0
2021-12-03 12:00:00,187.1,187.1,185.03,185.06,9603.0,187.1,187.1,185.03,185.06,9603.0
2021-12-03 12:30:00,185.12,185.68,184.83,185.08,8036.0,185.12,185.68,184.83,185.08,8036.0
2021-12-03 13:00:00,185.06,185.36,184.44,184.47,8410.0,185.06,185.36,184.44,184.47,8410.0
2021-12-03 13:30:00,184.34,184.41,183.25,183.79,13842.0,184.34,184.41,183.25,183.79,13842.0
2021-12-03 14:00:00,184.17,184.35,183.88,184.28,3537.0,184.17,184.35,183.88,184.28,3537.0
2021-12-03 14:30:00,184.05,185.1,184.05,184.39,10095.0,184.05,185.1,184.05,184.39,10095.0
2021-12-03 15:00:00,184.42,185.09,183.76,184.58,11452.0,184.42,185.09,183.76,184.58,11452.0
2021-12-03 15:30:00,184.69,186.4,184.69,185.93,35356.0,184.69,186.4,184.69,185.93,35356.0
2021-12-06 09:30:00,185.34,186.66,182.19,185.89,10278.0,185.34,186.66,182.19,185.89,10278.0
2021-12-06 10:00:00,186.11,188.08,186.11,188.08,8310.0,186.11,188.08,186.11,188.08,8310.0
2021-12-06 10:30:00,188.1,188.57,187.57,188.3,5638.0,188.1,188.57,187.57,188.3,5638.0
2021-12-06 11:00:00,187.9,187.94,187.02,187.72,4209.0,187.9,187.94,187.02,187.72,4209.0
2021-12-06 11:30:00,187.67,187.88,187.21,187.31,5763.0,187.67,187.88,187.21,187.31,5763.0
2021-12-06 12:00:00,187.71,188.73,187.28,188.39,10262.0,187.71,188.73,187.28,188.39,10262.0
2021-12-06 12:30:00,188.76,189.17,188.56,188.91,7001.0,188.76,189.17,188.56,188.91,7001.0
2021-12-06 13:00:00,189.05,190.18,189.05,190.0,29625.0,189.05,190.18,189.05,190.0,29625.0
2021-12-06 13:30:00,190.01,190.57,189.56,189.97,26979.0,190.01,190.57,189.56,189.97,26979.0
2021-12-06 14:00:00,189.92,190.0,189.52,189.71,7918.0,189.92,190.0,189.52,189.71,7918.0
2021-12-06 14:30:00,189.72,189.72,188.24,188.51,8274.0,189.72,189.72,188.24,188.51,8274.0
2021-12-06 15:00:00,188.5,188.88,188.25,188.62,4705.0,188.5,188.88,188.25,188.62,4705.0
2021-12-06 15:30:00,188.68,189.13,188.09,188.85,32465.0,188.68,189.13,188.09,188.85,32465.0
2021-12-07 09:30:00,190.99,193.63,188.17,192.59,5115.0,190.99,193.63,188.17,192.59,5115.0
2021-12-07 10:00:00,192.47,193.92,192.19,193.92,3404.0,192.47,193.92,192.19,193.92,3404.0
2021-12-07 10:30:00,193.87,194.08,192.63,192.74,4903.0,193.87,194.08,192.63,192.74,4903.0
2021-12-07 11:00:00,192.72,193.05,192.04,192.86,11755.0,192.72,193.05,192.04,192.86,11755.0
2021-12-07 11:30:00,192.97,193.77,192.9,193.33,2773.0,192.97,193.77,192.9,193.33,2773.0
2021-12-07 12:00:00,193.32,193.58,192.86,193.09,3300.0,193.32,193.58,192.86,193.09,3300.0
2021-12-07 12:30:00,192.99,193.61,192.81,193.26,7522.0,192.99,193.61,192.81,193.26,7522.0
2021-12-07 13:00:00,192.94,192.94,191.79,191.79,1940.0,192.94,192.94,191.79,191.79,1940.0
2021-12-07 13:30:00,191.87,192.24,191.68,191.81,2542.0,191.87,192.24,191.68,191.81,2542.0
2021-12-07 14:00:00,191.71,191.71,190.81,191.13,4356.0,191.71,191.71,190.81,191.13,4356.0
2021-12-07 14:30:00,191.0,191.29,190.7,191.29,2990.0,191.0,191.29,190.7,191.29,2990.0
2021-12-07 15:00:00,191.35,191.4,190.44,191.21,8512.0,191.35,191.4,190.44,191.21,8512.0
2021-12-07 15:30:00,191.45,191.47,190.18,190.32,36413.0,191.45,191.47,190.18,190.32,36413.0
2021-12-08 09:30:00,190.4,192.69,189.24,192.4,5219.0,190.4,192.69,189.24,192.4,5219.0
2021-12-08 10:00:00,192.08,192.09,190.29,191.87,6059.0,192.08,192.09,190.29,191.87,6059.0
2021-12-08 10:30:00,191.55,191.86,191.03,191.4,6339.0,191.55,191.86,191.03,191.4,6339.0
2021-12-08 11:00:00,191.46,193.59,191.46,193.46,4500.0,191.46,193.59,191.46,193.46,4500.0
2021-12-08 11:30:00,193.17,193.47,192.5,193.35,6001.0,193.17,193.47,192.5,193.35,6001.0
2021-12-08 12:00:00,193.34,193.34,192.0,192.26,14563.0,193.34,193.34,192.0,192.26,14563.0
2021-12-08 12:30:00,192.3,192.58,192.0,192.48,2320.0,192.3,192.58,192.0,192.48,2320.0
2021-12-08 13:00:00,192.37,193.12,192.08,193.09,4333.0,192.37,193.12,192.08,193.09,4333.0
2021-12-08 13:30:00,193.06,193.86,192.85,193.36,5300.0,193.06,193.86,192.85,193.36,5300.0
2021-12-08 14:00:00,193.38,193.43,192.53,192.76,6023.0,193.38,193.43,192.53,192.76,6023.0
2021-12-08 14:30:00,192.88,193.26,192.53,193.26,2780.0,192.88,193.26,192.53,193.26,2780.0
2021-12-08 15:00:00,192.97,193.44,192.24,193.44,7515.0,192.97,193.44,192.24,193.44,7515.0
2021-12-08 15:30:00,193.6,194.61,193.07,193.94,35888.0,193.6,194.61,193.07,193.94,35888.0
2021-12-09 09:30:00,193.7,193.83,192.03,192.53,4126.0,193.7,193.83,192.03,192.53,4126.0
2021-12-09 10:00:00,193.25,193.84,192.03,192.72,3776.0,193.25,193.84,192.03,192.72,3776.0
2021-12-09 10:30:00,192.37,192.37,190.57,190.65,7550.0,192.37,192.37,190.57,190.65,7550.0
2021-12-09 11:00:00,190.93,191.13,190.33,190.5,5501.0,190.93,191.13,190.33,190.5,5501.0
2021-12-09 11:30:00,190.57,190.57,189.5,189.6,4460.0,190.57,190.57,189.5,189.6,4460.0
2021-12-09 12:00:00,189.45,189.63,189.06,189.14,5032.0,189.45,189.63,189.06,189.14,5032.0
2021-12-09 12:30:00,189.09,189.73,188.81,189.54,3628.0,189.09,189.73,188.81,189.54,3628.0
2021-12-09 13:00:00,189.44,189.5,188.71,189.03,2700.0,189.44,189.5,188.71,189.03,2700.0
2021-12-09 13:30:00,189.03,189.18,187.69,187.69,3355.0,189.03,189.18,187.69,187.69,3355.0
2021-12-09 14:00:00,188.42,188.52,187.82,187.82,1600.0,188.42,188.52,187.82,187.82,1600.0
2021-12-09 14:30:00,187.91,188.01,187.66,187.73,4213.0,187.91,188.01,187.66,187.73,4213.0
2021-12-09 15:00:00,187.55,187.55,186.98,187.11,7294.0,187.55,187.55,186.98,187.11,7294.0
2021-12-09 15:30:00,187.28,188.1,186.97,187.02,17292.0,187.28,188.1,186.97,187.02,17292.0
2021-12-10 09:30:00,187.5,189.3,187.46,188.87,5575.0,187.5,189.3,187.46,188.87,5575.0
2021-12-10 10:00:00,188.32,188.32,186.92,187.28,6632.0,188.32,188.32,186.92,187.28,6632.0
2021-12-10 10:30:00,187.3,187.3,186.57,187.21,5325.0,187.3,187.3,186.57,187.21,5325.0
2021-12-10 11:00:00,187.2,187.74,185.47,186.67,6252.0,187.2,187.74,185.47,186.67,6252.0
2021-12-10 11:30:00,186.29,187.28,186.29,187.19,4678.0,186.29,187.28,186.29,187.19,4678.0
2021-12-10 12:00:00,187.1,187.64,186.75,187.37,3975.0,187.1,187.64,186.75,187.37,3975.0
2021-12-10 12:30:00,187.38,187.99,187.02,187.83,2800.0,187.38,187.99,187.02,187.83,2800.0
2021-12-10 13:00:00,187.99,188.82,187.94,188.82,3600.0,187.99,188.82,187.94,188.82,3600.0
2021-12-10 13:30:00,188.58,189.17,188.43,188.91,4938.0,188.58,189.17,188.43,188.91,4938.0
2021-12-10 14:00:00,188.86,189.12,188.55,189.03,8185.0,188.86,189.12,188.55,189.03,8185.0
2021-12-10 14:30:00,189.21,189.53,188.44,188.5,7476.0,189.21,189.53,188.44,188.5,7476.0
2021-12-10 15:00:00,188.5,188.6,187.9,187.92,6058.0,188.5,188.6,187.9,187.92,6058.0
2021-12-10 15:30:00,188.06,188.73,187.98,188.64,23066.0,188.06,188.73,187.98,188.64,23066.0
2021-12-13 09:30:00,187.25,189.96,187.22,189.96,6741.0,187.25,189.96,187.22,189.96,6741.0
2021-12-13 10:00:00,188.67,190.0,185.95,187.53,14113.0,188.67,190.0,185.95,187.53,14113.0
2021-12-13 10:30:00,187.59,188.87,187.39,188.83,9301.0,187.59,188.87,187.39,188.83,9301.0
2021-12-13 11:00:00,188.61,189.07,188.16,188.81,6148.0,188.61,189.07,188.16,188.81,6148.0
2021-12-13 11:30:00,188.64,189.51,187.77,187.77,6830.0,188.64,189.51,187.77,187.77,6830.0
2021-12-13 12:00:00,188.02,188.08,187.33,187.74,4100.0,188.02,188.08,187.33,187.74,4100.0
2021-12-13 12:30:00,188.04,189.59,188.04,188.87,5060.0,188.04,189.59,188.04,188.87,5060.0
2021-12-13 13:00:00,189.12,189.36,188.97,189.36,2474.0,189.12,189.36,188.97,189.36,2474.0
2021-12-13 13:30:00,189.46,190.44,189.46,190.07,3803.0,189.46,190.44,189.46,190.07,3803.0
2021-12-13 14:00:00,190.14,190.75,190.04,190.59,3087.0,190.14,190.75,190.04,190.59,3087.0
2021-12-13 14:30:00,190.3,191.1,190.1,190.94,2730.0,190.3,191.1,190.1,190.94,2730.0
2021-12-13 15:00:00,191.06,192.13,191.06,191.59,4518.0,191.06,192.13,191.06,191.59,4518.0
2021-12-13 15:30:00,191.79,192.08,191.01,191.02,21662.0,191.79,192.08,191.01,191.02,21662.0
2021-12-14 09:30:00,190.88,194.31,190.54,193.7,12081.0,190.88,194.31,190.54,193.7,12081.0
2021-12-14 10:00:00,193.51,193.51,191.05,191.79,10029.0,193.51,193.51,191.05,191.79,10029.0
2021-12-14 10:30:00,191.73,192.45,191.33,192.45,8392.0,191.73,192.45,191.33,192.45,8392.0
2021-12-14 11:00:00,192.16,193.04,191.85,192.54,7025.0,192.16,193.04,191.85,192.54,7025.0
2021-12-14 11:30:00,192.5,193.83,192.29,193.52,8657.0,192.5,193.83,192.29,193.52,8657.0
2021-12-14 12:00:00,193.76,194.35,193.28,194.15,10650.0,193.76,194.35,193.28,194.15,10650.0
2021-12-14 12:30:00,194.2,194.32,193.88,194.09,9811.0,194.2,194.32,193.88,194.09,9811.0
2021-12-14 13:00:00,194.06,194.23,192.76,193.34,8287.0,194.06,194.23,192.76,193.34,8287.0
2021-12-14 13:30:00,193.34,193.34,192.75,193.14,6698.0,193.34,193.34,192.75,193.14,6698.0
2021-12-14 14:00:00,193.0,193.76,192.86,193.37,4802.0,193.0,193.76,192.86,193.37,4802.0
2021-12-14 14:30:00,193.47,193.94,193.2,193.75,4886.0,193.47,193.94,193.2,193.75,4886.0
2021-12-14 15:00:00,193.74,194.86,193.57,194.75,4046.0,193.74,194.86,193.57,194.75,4046.0
2021-12-14 15:30:00,194.74,195.12,193.28,193.9,62076.0,194.74,195.12,193.28,193.9,62076.0
2021-12-15 09:30:00,193.6,194.6,191.13,191.13,7931.0,193.6,194.6,191.13,191.13,7931.0
2021-12-15 10:00:00,191.1,193.97,191.09,192.74,6615.0,191.1,193.97,191.09,192.74,6615.0
2021-12-15 10:30:00,193.34,193.97,192.53,192.98,2954.0,193.34,193.97,192.53,192.98,2954.0
2021-12-15 11:00:00,192.7,194.32,192.53,194.31,4007.0,192.7,194.32,192.53,194.31,4007.0
2021-12-15 11:30:00,194.34,194.83,193.74,194.46,2700.0,194.34,194.83,193.74,194.46,2700.0
2021-12-15 12:00:00,194.1,194.57,193.81,194.56,1338.0,194.1,194.57,193.81,194.56,1338.0
2021-12-15 12:30:00,194.87,194.98,194.47,194.98,1800.0,194.87,194.98,194.47,194.98,1800.0
2021-12-15 13:00:00,195.29,195.29,194.05,195.26,1900.0,195.29,195.29,194.05,195.26,1900.0
2021-12-15 13:30:00,195.36,195.36,194.02,194.41,5724.0,195.36,195.36,194.02,194.41,5724.0
2021-12-15 14:00:00,194.25,194.96,192.92,193.7,6825.0,194.25,194.96,192.92,193.7,6825.0
2021-12-15 14:30:00,193.76,194.45,193.31,194.43,4300.0,193.76,194.45,193.31,194.43,4300.0
2021-12-15 15:00:00,194.44,195.98,194.43,195.56,6684.0,194.44,195.98,194.43,195.56,6684.0
2021-12-15 15:30:00,195.73,196.56,194.93,195.87,29393.0,195.73,196.56,194.93,195.87,29393.0
2021-12-16 09:30:00,195.46,196.81,193.62,196.2,8987.0,195.46,196.81,193.62,196.2,8987.0
2021-12-16 10:00:00,195.82,196.36,195.06,195.97,5806.0,195.82,196.36,195.06,195.97,5806.0
2021-12-16 10:30:00,195.98,196.52,195.32,195.77,7140.0,195.98,196.52,195.32,195.77,7140.0
2021-12-16 11:00:00,195.91,195.91,194.6,195.55,21616.0,195.91,195.91,194.6,195.55,21616.0
2021-12-16 11:30:00,195.88,196.57,195.7,196.54,3278.0,195.88,196.57,195.7,196.54,3278.0
2021-12-16 12:00:00,196.64,196.87,195.82,195.9,3347.0,196.64,196.87,195.82,195.9,3347.0
2021-12-16 12:30:00,196.13,196.16,195.59,195.95,2813.0,196.13,196.16,195.59,195.95,2813.0
2021-12-16 13:00:00,196.03,196.73,195.79,196.58,3316.0,196.03,196.73,195.79,196.58,3316.0
2021-12-16 13:30:00,196.5,197.17,196.2,196.27,4254.0,196.5,197.17,196.2,196.27,4254.0
2021-12-16 14:00:00,196.53,196.97,195.93,196.12,4018.0,196.53,196.97,195.93,196.12,4018.0
2021-12-16 14:30:00,195.72,197.05,195.72,196.22,9804.0,195.72,197.05,195.72,196.22,9804.0
2021-12-16 15:00:00,196.31,197.46,195.99,197.46,7506.0,196.31,197.46,195.99,197.46,7506.0
2021-12-16 15:30:00,197.47,197.66,195.82,195.95,26459.0,197.47,197.66,195.82,195.95,26459.0
2021-12-17 09:30:00,194.43,195.16,192.42,193.87,37587.0,194.43,195.16,192.42,193.87,37587.0
2021-12-17 10:00:00,194.31,196.19,193.95,195.01,13488.0,194.31,196.19,193.95,195.01,13488.0
2021-12-17 10:30:00,195.11,197.67,194.8,197.34,5966.0,195.11,197.67,194.8,197.34,5966.0
2021-12-17 11:00:00,197.5,197.77,195.68,195.68,5429.0,197.5,197.77,195.68,195.68,5429.0
2021-12-17 11:30:00,195.85,196.42,195.48,196.02,12037.0,195.85,196.42,195.48,196.02,12037.0
2021-12-17 12:00:00,196.06,196.98,195.88,196.84,2500.0,196.06,196.98,195.88,196.84,2500.0
2021-12-17 12:30:00,197.31,197.5,196.17,196.52,4015.0,197.31,197.5,196.17,196.52,4015.0
2021-12-17 13:00:00,196.59,197.4,196.59,197.1,2785.0,196.59,197.4,196.59,197.1,2785.0
2021-12-17 13:30:00,197.13,197.69,196.96,197.01,4530.0,197.13,197.69,196.96,197.01,4530.0
2021-12-17 14:00:00,196.72,198.07,196.58,197.89,17785.0,196.72,198.07,196.58,197.89,17785.0
2021-12-17 14:30:00,197.71,197.98,197.29,197.48,5700.0,197.71,197.98,197.29,197.48,5700.0
2021-12-17 15:00:00,197.55,197.8,196.69,196.78,10269.0,197.55,197.8,196.69,196.78,10269.0
2021-12-17 15:30:00,196.99,197.73,195.55,196.05,54033.0,196.99,197.73,195.55,196.05,54033.0
2021-12-20 09:30:00,195.36,197.1,193.67,193.78,34145.0,195.36,197.1,193.67,193.78,34145.0
2021-12-20 10:00:00,194.6,196.13,193.76,196.11,6019.0,194.6,196.13,193.76,196.11,6019.0
2021-12-20 10:30:00,196.37,197.73,196.14,197.73,9066.0,196.37,197.73,196.14,197.73,9066.0
2021-12-20 11:00:00,197.5,198.29,196.94,197.9,19702.0,197.5,198.29,196.94,197.9,19702.0
2021-12-20 11:30:00,198.04,199.23,197.65,199.08,7132.0,198.04,199.23,197.65,199.08,7132.0
2021-12-20 12:00:00,198.71,198.97,198.2,198.78,4231.0,198.71,198.97,198.2,198.78,4231.0
2021-12-20 12:30:00,199.02,199.76,198.07,199.14,13500.0,199.02,199.76,198.07,199.14,13500.0
2021-12-20 13:00:00,199.38,199.77,199.07,199.19,14217.0,199.38,199.77,199.07,199.19,14217.0
2021-12-20 13:30:00,199.06,199.36,198.03,199.36,10954.0,199.06,199.36,198.03,199.36,10954.0
2021-12-20 14:00:00,199.21,199.97,198.04,198.24,60057.0,199.21,199.97,198.04,198.24,60057.0
2021-12-20 14:30:00,198.44,200.58,198.28,200.06,42956.0,198.44,200.58,198.28,200.06,42956.0
2021-12-20 15:00:00,200.13,201.62,199.95,201.57,31288.0,200.13,201.62,199.95,201.57,31288.0
2021-12-20 15:30:00,201.54,202.32,201.03,202.24,86145.0,201.54,202.32,201.03,202.24,86145.0
2021-12-21 09:30:00,203.4,204.88,202.38,203.5,25055.0,203.4,204.88,202.38,203.5,25055.0
2021-12-21 10:00:00,203.67,203.87,202.15,202.6,32462.0,203.67,203.87,202.15,202.6,32462.0
2021-12-21 10:30:00,202.74,203.63,202.44,203.49,10429.0,202.74,203.63,202.44,203.49,10429.0
2021-12-21 11:00:00,203.47,204.65,203.21,204.0,28583.0,203.47,204.65,203.21,204.0,28583.0
2021-12-21 11:30:00,203.97,205.2,203.97,204.37,16585.0,203.97,205.2,203.97,204.37,16585.0
2021-12-21 12:00:00,204.52,205.5,204.46,205.01,10490.0,204.52,205.5,204.46,205.01,10490.0
2021-12-21 12:30:00,205.01,205.15,203.77,204.53,8484.0,205.01,205.15,203.77,204.53,8484.0
2021-12-21 13:00:00,204.4,204.63,203.5,204.11,12780.0,204.4,204.63,203.5,204.11,12780.0
2021-12-21 13:30:00,204.0,204.88,203.6,204.19,27410.0,204.0,204.88,203.6,204.19,27410.0
2021-12-21 14:00:00,204.04,204.68,204.04,204.5,10633.0,204.04,204.68,204.04,204.5,10633.0
2021-12-21 14:30:00,204.91,205.78,204.78,205.46,15017.0,204.91,205.78,204.78,205.46,15017.0
2021-12-21 15:00:00,205.52,206.05,205.04,205.13,14007.0,205.52,206.05,205.04,205.13,14007.0
2021-12-21 15:30:00,205.21,206.59,204.26,205.05,91006.0,205.21,206.59,204.26,205.05,91006.0
2021-12-22 09:30:00,202.51,205.25,202.06,205.0,8854.0,202.51,205.25,202.06,205.0,8854.0
2021-12-22 10:00:00,205.0,207.28,205.0,206.62,5268.0,205.0,207.28,205.0,206.62,5268.0
2021-12-22 10:30:00,206.48,208.02,206.09,208.02,4562.0,206.48,208.02,206.09,208.02,4562.0
2021-12-22 11:00:00,207.9,208.59,207.78,208.11,4039.0,207.9,208.59,207.78,208.11,4039.0
2021-12-22 11:30:00,207.95,208.0,207.42,207.54,3365.0,207.95,208.0,207.42,207.54,3365.0
2021-12-22 12:00:00,207.53,208.76,207.39,208.33,8695.0,207.53,208.76,207.39,208.33,8695.0
2021-12-22 12:30:00,208.5,208.74,207.54,208.33,5019.0,208.5,208.74,207.54,208.33,5019.0
2021-12-22 13:00:00,208.22,208.98,208.2,208.62,5130.0,208.22,208.98,208.2,208.62,5130.0
2021-12-22 13:30:00,208.57,209.15,208.41,209.14,3989.0,208.57,209.15,208.41,209.14,3989.0
2021-12-22 14:00:00,209.17,209.17,208.13,208.13,2862.0,209.17,209.17,208.13,208.13,2862.0
2021-12-22 14:30:00,208.2,208.52,207.9,207.97,4000.0,208.2,208.52,207.9,207.97,4000.0
2021-12-22 15:00:00,208.02,209.04,208.0,208.42,20618.0,208.02,209.04,208.0,208.42,20618.0
2021-12-22 15:30:00,208.42,210.28,208.17,210.0,43677.0,208.42,210.28,208.17,210.0,43677.0
2021-12-23 09:30:00,211.4,212.93,206.8,211.13,11530.0,211.4,212.93,206.8,211.13,11530.0
2021-12-23 10:00:00,211.42,211.99,210.36,211.35,6874.0,211.42,211.99,210.36,211.35,6874.0
2021-12-23 10:30:00,211.34,212.49,210.97,212.08,6199.0,211.34,212.49,210.97,212.08,6199.0
2021-12-23 11:00:00,212.12,213.7,212.12,213.67,11302.0,212.12,213.7,212.12,213.67,11302.0
2021-12-23 11:30:00,213.67,214.35,213.39,213.95,7105.0,213.67,214.35,213.39,213.95,7105.0
2021-12-23 12:00:00,213.59,213.86,212.42,213.13,2536.0,213.59,213.86,212.42,213.13,2536.0
2021-12-23 12:30:00,213.0,214.44,213.0,214.35,8412.0,213.0,214.44,213.0,214.35,8412.0
2021-12-23 13:00:00,214.11,214.27,213.4,213.85,3058.0,214.11,214.27,213.4,213.85,3058.0
2021-12-23 13:30:00,213.77,214.76,213.65,214.74,6119.0,213.77,214.76,213.65,214.74,6119.0
2021-12-23 14:00:00,214.73,215.76,214.59,215.76,12930.0,214.73,215.76,214.59,215.76,12930.0
2021-12-23 14:30:00,215.69,215.85,214.7,215.08,39614.0,215.69,215.85,214.7,215.08,39614.0
2021-12-23 15:00:00,215.05,215.35,214.55,214.66,17888.0,215.05,215.35,214.55,214.66,17888.0
2021-12-23 15:30:00,214.54,214.91,213.76,213.76,24172.0,214.54,214.91,213.76,213.76,24172.0
2021-12-27 09:30:00,213.31,214.67,212.55,212.97,7898.0,213.31,214.67,212.55,212.97,7898.0
2021-12-27 10:00:00,212.61,212.62,211.97,212.15,3470.0,212.61,212.62,211.97,212.15,3470.0
2021-12-27 10:30:00,211.98,213.16,211.98,212.9,14599.0,211.98,213.16,211.98,212.9,14599.0
2021-12-27 11:00:00,212.76,213.06,212.11,213.05,3500.0,212.76,213.06,212.11,213.05,3500.0
2021-12-27 11:30:00,212.9,213.36,212.7,212.97,6804.0,212.9,213.36,212.7,212.97,6804.0
2021-12-27 12:00:00,212.92,213.72,212.74,213.72,2646.0,212.92,213.72,212.74,213.72,2646.0
2021-12-27 12:30:00,213.6,214.21,213.32,213.89,6700.0,213.6,214.21,213.32,213.89,6700.0
2021-12-27 13:00:00,213.89,214.05,213.57,214.05,1900.0,213.89,214.05,213.57,214.05,1900.0
2021-12-27 13:30:00,214.23,214.3,213.88,214.01,2660.0,214.23,214.3,213.88,214.01,2660.0
2021-12-27 14:00:00,213.84,214.32,213.62,214.25,2510.0,213.84,214.32,213.62,214.25,2510.0
2021-12-27 14:30:00,214.33,214.73,214.17,214.66,4400.0,214.33,214.73,214.17,214.66,4400.0
2021-12-27 15:00:00,214.67,214.74,214.08,214.63,4791.0,214.67,214.74,214.08,214.63,4791.0
2021-12-27 15:30:00,214.71,215.09,214.54,214.79,23310.0,214.71,215.09,214.54,214.79,23310.0
2021-12-28 09:30:00,215.66,217.54,215.42,216.17,6077.0,215.66,217.54,215.42,216.17,6077.0
2021-12-28 10:00:00,216.01,217.75,215.91,216.33,4961.0,216.01,217.75,215.91,216.33,4961.0
2021-12-28 10:30:00,216.02,216.06,215.14,215.65,3791.0,216.02,216.06,215.14,215.65,3791.0
2021-12-28 11:00:00,215.23,215.23,213.73,213.98,3740.0,215.23,215.23,213.73,213.98,3740.0
2021-12-28 11:30:00,213.88,214.35,213.37,213.37,2066.0,213.88,214.35,213.37,213.37,2066.0
2021-12-28 12:00:00,213.27,213.84,213.17,213.59,3150.0,213.27,213.84,213.17,213.59,3150.0
2021-12-28 12:30:00,213.4,213.85,213.39,213.78,2826.0,213.4,213.85,213.39,213.78,2826.0
2021-12-28 13:00:00,213.83,214.91,213.81,213.81,1799.0,213.83,214.91,213.81,213.81,1799.0
2021-12-28 13:30:00,213.92,214.8,213.68,213.86,3250.0,213.92,214.8,213.68,213.86,3250.0
2021-12-28 14:00:00,213.73,214.71,213.24,213.99,2684.0,213.73,214.71,213.24,213.99,2684.0
2021-12-28 14:30:00,214.9,214.9,214.31,214.53,2500.0,214.9,214.9,214.31,214.53,2500.0
2021-12-28 15:00:00,214.62,214.62,213.92,214.27,2800.0,214.62,214.62,213.92,214.27,2800.0
2021-12-28 15:30:00,214.36,214.72,213.71,213.79,18537.0,214.36,214.72,213.71,213.79,18537.0
2021-12-29 09:30:00,212.49,213.78,210.92,213.75,6344.0,212.49,213.78,210.92,213.75,6344.0
2021-12-29 10:00:00,213.07,213.7,211.72,212.89,8823.0,213.07,213.7,211.72,212.89,8823.0
2021-12-29 10:30:00,212.76,213.85,212.7,213.85,4058.0,212.76,213.85,212.7,213.85,4058.0
2021-12-29 11:00:00,213.85,214.74,213.54,214.08,4790.0,213.85,214.74,213.54,214.08,4790.0
2021-12-29 11:30:00,214.11,214.68,213.29,213.7,6139.0,214.11,214.68,213.29,213.7,6139.0
2021-12-29 12:00:00,213.61,214.26,213.35,213.97,3217.0,213.61,214.26,213.35,213.97,3217.0
2021-12-29 12:30:00,213.23,214.39,213.23,214.39,3000.0,213.23,214.39,213.23,214.39,3000.0
2021-12-29 13:00:00,214.34,214.97,213.88,214.96,12430.0,214.34,214.97,213.88,214.96,12430.0
2021-12-29 13:30:00,215.17,215.24,214.15,215.05,4500.0,215.17,215.24,214.15,215.05,4500.0
2021-12-29 14:00:00,215.04,215.41,214.78,215.29,9698.0,215.04,215.41,214.78,215.29,9698.0
2021-12-29 14:30:00,215.32,215.94,214.49,215.77,14216.0,215.32,215.94,214.49,215.77,14216.0
2021-12-29 15:00:00,215.76,215.97,215.1,215.47,4877.0,215.76,215.97,215.1,215.47,4877.0
2021-12-29 15:30:00,215.47,215.84,214.83,215.17,21220.0,215.47,215.84,214.83,215.17,21220.0
2021-12-30 09:30:00,215.33,217.99,213.55,213.55,4031.0,215.33,217.99,213.55,213.55,4031.0
2021-12-30 10:00:00,214.6,215.22,213.91,214.51,5412.0,214.6,215.22,213.91,214.51,5412.0
2021-12-30 10:30:00,215.2,215.2,214.41,214.41,2620.0,215.2,215.2,214.41,214.41,2620.0
2021-12-30 11:00:00,214.63,216.31,214.56,216.11,4901.0,214.63,216.31,214.56,216.11,4901.0
2021-12-30 11:30:00,216.22,216.63,215.94,216.59,4266.0,216.22,216.63,215.94,216.59,4266.0
2021-12-30 12:00:00,216.57,216.67,215.7,216.51,5905.0,216.57,216.67,215.7,216.51,5905.0
2021-12-30 12:30:00,216.75,217.24,216.51,217.14,5631.0,216.75,217.24,216.51,217.14,5631.0
2021-12-30 13:00:00,216.98,217.07,216.69,217.0,5448.0,216.98,217.07,216.69,217.0,5448.0
2021-12-30 13:30:00,216.96,217.05,216.23,216.59,4263.0,216.96,217.05,216.23,216.59,4263.0
2021-12-30 14:00:00,216.58,216.58,215.81,216.53,6815.0,216.58,216.58,215.81,216.53,6815.0
2021-12-30 14:30:00,216.77,217.24,216.18,216.91,7524.0,216.77,217.24,216.18,216.91,7524.0
2021-12-30 15:00:00,216.9,217.18,216.56,216.83,8130.0,216.9,217.18,216.56,216.83,8130.0
2021-12-30 15:30:00,216.75,216.97,215.12,215.36,24994.0,216.75,216.97,215.12,215.36,24994.0
2021-12-31 09:30:00,215.98,217.48,215.98,217.17,4920.0,215.98,217.48,215.98,217.17,4920.0
2021-12-31 10:00:00,217.2,217.48,216.5,217.3,4984.0,217.2,217.48,216.5,217.3,4984.0
2021-12-31 10:30:00,217.48,217.8,216.09,216.96,6806.0,217.48,217.8,216.09,216.96,6806.0
2021-12-31 11:00:00,217.14,218.38,217.06,217.24,13753.0,217.14,218.38,217.06,217.24,13753.0
2021-12-31 11:30:00,216.81,217.24,216.37,216.56,2804.0,216.81,217.24,216.37,216.56,2804.0
2021-12-31 12:00:00,216.41,217.5,216.29,217.07,5059.0,216.41,217.5,216.29,217.07,5059.0
2021-12-31 12:30:00,217.14,217.58,216.98,217.21,3942.0,217.14,217.58,216.98,217.21,3942.0
2021-12-31 13:00:00,217.11,217.42,216.6,216.78,9888.0,217.11,217.42,216.6,216.78,9888.0
2021-12-31 13:30:00,216.84,216.91,216.1,216.1,2309.0,216.84,216.91,216.1,216.1,2309.0
2021-12-31 14:00:00,216.47,216.56,216.09,216.27,3062.0,216.47,216.56,216.09,216.27,3062.0
2021-12-31 14:30:00,216.22,216.32,215.73,215.78,3919.0,216.22,216.32,215.73,215.78,3919.0
2021-12-31 15:00:00,215.86,216.23,215.62,215.85,4550.0,215.86,216.23,215.62,215.85,4550.0
2021-12-31 15:30:00,215.99,216.49,215.33,215.81,27161.0,215.99,216.49,215.33,215.81,27161.0
2022-01-03 09:30:00,215.76,215.76,209.76,211.38,19127.0,215.76,215.76,209.76,211.38,19127.0
2022-01-03 10:00:00,211.82,213.31,210.84,213.06,14178.0,211.82,213.31,210.84,213.06,14178.0
2022-01-03 10:30:00,212.99,212.99,210.63,211.21,12228.0,212.99,212.99,210.63,211.21,12228.0
2022-01-03 11:00:00,211.45,211.45,209.52,210.54,10047.0,211.45,211.45,209.52,210.54,10047.0
2022-01-03 11:30:00,210.53,210.81,209.05,209.9,5751.0,210.53,210.81,209.05,209.9,5751.0
2022-01-03 12:00:00,210.22,210.33,209.57,209.8,10095.0,210.22,210.33,209.57,209.8,10095.0
2022-01-03 12:30:00,209.66,210.23,209.35,209.89,8594.0,209.66,210.23,209.35,209.89,8594.0
2022-01-03 13:00:00,210.08,210.17,209.25,209.28,8631.0,210.08,210.17,209.25,209.28,8631.0
2022-01-03 13:30:00,209.28,209.28,208.36,208.88,14636.0,209.28,209.28,208.36,208.88,14636.0
2022-01-03 14:00:00,208.61,209.69,208.49,209.69,13300.0,208.61,209.69,208.49,209.69,13300.0
2022-01-03 14:30:00,209.62,211.22,209.46,210.79,26687.0,209.62,211.22,209.46,210.79,26687.0
2022-01-03 15:00:00,211.06,212.3,211.05,211.88,16376.0,211.06,212.3,211.05,211.88,16376.0
2022-01-03 15:30:00,211.8,211.87,210.07,210.63,53142.0,211.8,211.87,210.07,210.63,53142.0
2022-01-04 09:30:00,210.65,210.66,206.3,206.91,24893.0,210.65,210.66,206.3,206.91,24893.0
2022-01-04 10:00:00,206.18,206.24,202.76,203.03,14259.0,206.18,206.24,202.76,203.03,14259.0
2022-01-04 10:30:00,203.16,203.47,201.47,201.47,10574.0,203.16,203.47,201.47,201.47,10574.0
2022-01-04 11:00:00,201.47,201.94,200.64,201.68,17749.0,201.47,201.94,200.64,201.68,17749.0
2022-01-04 11:30:00,201.7,202.0,200.34,201.81,23162.0,201.7,202.0,200.34,201.81,23162.0
2022-01-04 12:00:00,201.73,203.64,201.36,202.9,16926.0,201.73,203.64,201.36,202.9,16926.0
2022-01-04 12:30:00,202.94,204.03,202.93,203.13,8201.0,202.94,204.03,202.93,203.13,8201.0
2022-01-04 13:00:00,203.21,203.21,201.3,201.46,17287.0,203.21,203.21,201.3,201.46,17287.0
2022-01-04 13:30:00,201.37,201.85,200.96,201.03,10573.0,201.37,201.85,200.96,201.03,10573.0
2022-01-04 14:00:00,201.06,201.18,200.74,200.84,3233.0,201.06,201.18,200.74,200.84,3233.0
2022-01-04 14:30:00,200.82,201.03,200.09,200.54,8201.0,200.82,201.03,200.09,200.54,8201.0
2022-01-04 15:00:00,200.62,200.88,200.02,200.85,11070.0,200.62,200.88,200.02,200.85,11070.0
2022-01-04 15:30:00,200.85,200.99,199.06,199.07,30049.0,200.85,200.99,199.06,199.07,30049.0
2022-01-05 09:30:00,199.0,200.73,198.98,198.98,10835.0,199.0,200.73,198.98,198.98,10835.0
2022-01-05 10:00:00,198.7,200.31,197.49,199.06,37526.0,198.7,200.31,197.49,199.06,37526.0
2022-01-05 10:30:00,199.1,199.87,198.48,198.73,8103.0,199.1,199.87,198.48,198.73,8103.0
2022-01-05 11:00:00,199.18,199.18,197.96,197.97,37070.0,199.18,199.18,197.96,197.97,37070.0
2022-01-05 11:30:00,198.1,200.02,198.06,199.28,18675.0,198.1,200.02,198.06,199.28,18675.0
2022-01-05 12:00:00,199.41,199.41,198.3,198.88,6530.0,199.41,199.41,198.3,198.88,6530.0
2022-01-05 12:30:00,198.96,199.02,197.36,197.96,11325.0,198.96,199.02,197.36,197.96,11325.0
2022-01-05 13:00:00,197.98,198.22,197.62,197.62,6036.0,197.98,198.22,197.62,197.62,6036.0
2022-01-05 13:30:00,197.48,197.5,196.4,196.75,17979.0,197.48,197.5,196.4,196.75,17979.0
2022-01-05 14:00:00,196.74,197.01,194.95,194.95,14501.0,196.74,197.01,194.95,194.95,14501.0
2022-01-05 14:30:00,195.24,195.46,193.93,194.58,10495.0,195.24,195.46,193.93,194.58,10495.0
2022-01-05 15:00:00,194.55,194.55,193.28,193.77,16104.0,194.55,194.55,193.28,193.77,16104.0
2022-01-05 15:30:00,193.78,195.13,192.74,192.8,46232.0,193.78,195.13,192.74,192.8,46232.0
2022-01-06 09:30:00,192.15,193.59,190.32,192.59,54128.0,192.15,193.59,190.32,192.59,54128.0
2022-01-06 10:00:00,192.4,192.4,189.86,192.0,13199.0,192.4,192.4,189.86,192.0,13199.0
2022-01-06 10:30:00,192.0,194.78,191.99,194.52,11737.0,192.0,194.78,191.99,194.52,11737.0
2022-01-06 11:00:00,194.72,196.11,194.29,194.88,13027.0,194.72,196.11,194.29,194.88,13027.0
2022-01-06 11:30:00,194.74,195.89,194.6,195.42,7540.0,194.74,195.89,194.6,195.42,7540.0
2022-01-06 12:00:00,195.53,196.42,195.08,196.42,10290.0,195.53,196.42,195.08,196.42,10290.0
2022-01-06 12:30:00,196.22,196.84,195.89,196.65,6477.0,196.22,196.84,195.89,196.65,6477.0
2022-01-06 13:00:00,196.69,196.69,195.77,195.77,8503.0,196.69,196.69,195.77,195.77,8503.0
2022-01-06 13:30:00,195.9,196.67,195.77,196.67,9648.0,195.9,196.67,195.77,196.67,9648.0
2022-01-06 14:00:00,196.77,198.36,196.77,198.21,8877.0,196.77,198.36,196.77,198.21,8877.0
2022-01-06 14:30:00,198.34,198.48,197.43,197.62,13825.0,198.34,198.48,197.43,197.62,13825.0
2022-01-06 15:00:00,197.32,197.33,196.32,196.78,9654.0,197.32,197.33,196.32,196.78,9654.0
2022-01-06 15:30:00,197.21,197.21,195.42,196.06,44889.0,197.21,197.21,195.42,196.06,44889.0
2022-01-07 09:30:00,195.2,200.77,195.06,199.84,15355.0,195.2,200.77,195.06,199.84,15355.0
2022-01-07 10:00:00,199.25,200.59,197.9,198.02,24637.0,199.25,200.59,197.9,198.02,24637.0
2022-01-07 10:30:00,198.18,199.04,197.45,197.95,13077.0,198.18,199.04,197.45,197.95,13077.0
2022-01-07 11:00:00,197.98,198.53,196.85,198.53,11199.0,197.98,198.53,196.85,198.53,11199.0
2022-01-07 11:30:00,198.38,199.25,197.8,199.21,7814.0,198.38,199.25,197.8,199.21,7814.0
2022-01-07 12:00:00,199.16,199.16,198.42,198.89,5036.0,199.16,199.16,198.42,198.89,5036.0
2022-01-07 12:30:00,198.87,198.97,198.68,198.97,4704.0,198.87,198.97,198.68,198.97,4704.0
2022-01-07 13:00:00,198.9,199.9,198.8,199.74,9346.0,198.9,199.9,198.8,199.74,9346.0
2022-01-07 13:30:00,199.7,200.0,199.54,199.93,9215.0,199.7,200.0,199.54,199.93,9215.0
2022-01-07 14:00:00,199.87,199.9,197.69,198.03,14224.0,199.87,199.9,197.69,198.03,14224.0
2022-01-07 14:30:00,198.17,198.44,197.58,198.1,10934.0,198.17,198.44,197.58,198.1,10934.0
2022-01-07 15:00:00,198.11,198.92,198.05,198.16,7876.0,198.11,198.92,198.05,198.16,7876.0
2022-01-07 15:30:00,198.16,200.2,197.94,198.94,85046.0,198.16,200.2,197.94,198.94,85046.0
2022-01-10 09:30:00,198.36,199.8,196.17,198.2,5093.0,198.36,199.8,196.17,198.2,5093.0
2022-01-10 10:00:00,198.93,199.63,197.8,198.47,7787.0,198.93,199.63,197.8,198.47,7787.0
2022-01-10 10:30:00,197.63,197.88,195.26,195.26,7701.0,197.63,197.88,195.26,195.26,7701.0
2022-01-10 11:00:00,195.5,196.57,195.08,196.54,5091.0,195.5,196.57,195.08,196.54,5091.0
2022-01-10 11:30:00,196.85,197.18,196.16,196.61,8966.0,196.85,197.18,196.16,196.61,8966.0
2022-01-10 12:00:00,196.78,197.16,196.0,196.61,5519.0,196.78,197.16,196.0,196.61,5519.0
2022-01-10 12:30:00,196.54,196.97,195.6,196.32,3359.0,196.54,196.97,195.6,196.32,3359.0
2022-01-10 13:00:00,196.48,196.67,195.98,196.44,4208.0,196.48,196.67,195.98,196.44,4208.0
2022-01-10 13:30:00,196.69,197.57,196.63,197.57,3400.0,196.69,197.57,196.63,197.57,3400.0
2022-01-10 14:00:00,197.57,197.8,197.3,197.52,8715.0,197.57,197.8,197.3,197.52,8715.0
2022-01-10 14:30:00,197.42,197.69,196.32,196.9,4100.0,197.42,197.69,196.32,196.9,4100.0
2022-01-10 15:00:00,196.87,197.72,196.66,197.56,5976.0,196.87,197.72,196.66,197.56,5976.0
2022-01-10 15:30:00,197.52,199.34,197.17,199.28,45829.0,197.52,199.34,197.17,199.28,45829.0
2022-01-11 09:30:00,204.78,208.64,204.27,206.81,58622.0,204.78,208.64,204.27,206.81,58622.0
2022-01-11 10:00:00,207.46,211.02,206.7,210.42,38252.0,207.46,211.02,206.7,210.42,38252.0
2022-01-11 10:30:00,210.42,211.22,206.52,206.76,37931.0,210.42,211.22,206.52,206.76,37931.0
2022-01-11 11:00:00,206.76,207.15,206.23,206.59,8570.0,206.76,207.15,206.23,206.59,8570.0
2022-01-11 11:30:00,206.74,206.93,204.99,205.99,5523.0,206.74,206.93,204.99,205.99,5523.0
2022-01-11 12:00:00,205.99,206.51,205.53,206.03,7334.0,205.99,206.51,205.53,206.03,7334.0
2022-01-11 12:30:00,205.66,205.96,205.01,205.13,7099.0,205.66,205.96,205.01,205.13,7099.0
2022-01-11 13:00:00,205.0,205.41,204.86,205.0,5145.0,205.0,205.41,204.86,205.0,5145.0
2022-01-11 13:30:00,204.95,205.44,204.77,204.77,4538.0,204.95,205.44,204.77,204.77,4538.0
2022-01-11 14:00:00,204.78,205.19,204.56,204.61,5987.0,204.78,205.19,204.56,204.61,5987.0
2022-01-11 14:30:00,204.35,206.06,204.31,205.81,9465.0,204.35,206.06,204.31,205.81,9465.0
2022-01-11 15:00:00,205.79,206.83,205.75,205.75,12950.0,205.79,206.83,205.75,205.75,12950.0
2022-01-11 15:30:00,206.17,206.67,205.04,206.36,62666.0,206.17,206.67,205.04,206.36,62666.0
2022-01-12 09:30:00,206.16,206.49,203.62,206.49,13306.0,206.16,206.49,203.62,206.49,13306.0
2022-01-12 10:00:00,206.0,206.0,205.16,205.18,17065.0,206.0,206.0,205.16,205.18,17065.0
2022-01-12 10:30:00,204.95,204.95,203.0,204.51,5542.0,204.95,204.95,203.0,204.51,5542.0
2022-01-12 11:00:00,204.39,204.57,203.14,204.57,6600.0,204.39,204.57,203.14,204.57,6600.0
2022-01-12 11:30:00,205.0,206.1,204.74,206.1,9386.0,205.0,206.1,204.74,206.1,9386.0
2022-01-12 12:00:00,206.07,206.1,204.65,204.65,3483.0,206.07,206.1,204.65,204.65,3483.0
2022-01-12 12:30:00,205.54,207.42,205.07,207.38,9996.0,205.54,207.42,205.07,207.38,9996.0
2022-01-12 13:00:00,207.2,207.56,206.51,206.99,5922.0,207.2,207.56,206.51,206.99,5922.0
2022-01-12 13:30:00,207.06,207.08,206.28,206.29,5330.0,207.06,207.08,206.28,206.29,5330.0
2022-01-12 14:00:00,206.3,207.13,206.3,206.52,7931.0,206.3,207.13,206.3,206.52,7931.0
2022-01-12 14:30:00,206.52,206.72,206.17,206.53,1904.0,206.52,206.72,206.17,206.53,1904.0
2022-01-12 15:00:00,206.4,206.58,205.82,206.58,5171.0,206.4,206.58,205.82,206.58,5171.0
2022-01-12 15:30:00,206.35,206.54,205.9,206.37,29112.0,206.35,206.54,205.9,206.37,29112.0
2022-01-13 09:30:00,206.19,208.39,204.52,208.28,16409.0,206.19,208.39,204.52,208.28,16409.0
2022-01-13 10:00:00,208.27,208.81,206.47,206.92,8470.0,208.27,208.81,206.47,206.92,8470.0
2022-01-13 10:30:00,206.97,207.37,206.3,206.3,4395.0,206.97,207.37,206.3,206.3,4395.0
2022-01-13 11:00:00,206.3,208.19,206.3,207.9,8337.0,206.3,208.19,206.3,207.9,8337.0
2022-01-13 11:30:00,208.05,209.63,208.05,209.49,14950.0,208.05,209.63,208.05,209.49,14950.0
2022-01-13 12:00:00,209.59,209.98,208.69,209.05,28140.0,209.59,209.98,208.69,209.05,28140.0
2022-01-13 12:30:00,209.05,209.74,208.62,209.68,11437.0,209.05,209.74,208.62,209.68,11437.0
2022-01-13 13:00:00,209.61,209.61,207.76,208.34,10424.0,209.61,209.61,207.76,208.34,10424.0
2022-01-13 13:30:00,208.21,209.75,207.81,209.6,7645.0,208.21,209.75,207.81,209.6,7645.0
2022-01-13 14:00:00,209.67,210.51,209.38,210.3,17356.0,209.67,210.51,209.38,210.3,17356.0
2022-01-13 14:30:00,210.26,210.83,209.96,210.77,6604.0,210.26,210.83,209.96,210.77,6604.0
2022-01-13 15:00:00,210.75,210.86,209.2,209.4,15354.0,210.75,210.86,209.2,209.4,15354.0
2022-01-13 15:30:00,209.4,209.77,207.53,208.01,49401.0,209.4,209.77,207.53,208.01,49401.0
2022-01-14 09:30:00,208.4,212.14,206.73,212.14,14861.0,208.4,212.14,206.73,212.14,14861.0
2022-01-14 10:00:00,212.1,212.1,210.19,210.3,15998.0,212.1,212.1,210.19,210.3,15998.0
2022-01-14 10:30:00,210.06,210.7,209.81,209.96,3948.0,210.06,210.7,209.81,209.96,3948.0
2022-01-14 11:00:00,209.81,210.27,208.5,209.83,9581.0,209.81,210.27,208.5,209.83,9581.0
2022-01-14 11:30:00,209.83,210.0,208.33,208.95,8611.0,209.83,210.0,208.33,208.95,8611.0
2022-01-14 12:00:00,208.7,208.7,207.62,208.46,4271.0,208.7,208.7,207.62,208.46,4271.0
2022-01-14 12:30:00,208.48,208.63,207.8,207.81,2700.0,208.48,208.63,207.8,207.81,2700.0
2022-01-14 13:00:00,207.77,207.93,206.76,206.87,6298.0,207.77,207.93,206.76,206.87,6298.0
2022-01-14 13:30:00,207.09,207.99,206.73,207.99,2600.0,207.09,207.99,206.73,207.99,2600.0
2022-01-14 14:00:00,208.02,209.05,207.88,209.05,5200.0,208.02,209.05,207.88,209.05,5200.0
2022-01-14 14:30:00,208.99,210.78,208.98,210.78,5506.0,208.99,210.78,208.98,210.78,5506.0
2022-01-14 15:00:00,210.53,212.07,210.35,211.93,11376.0,210.53,212.07,210.35,211.93,11376.0
2022-01-14 15:30:00,212.02,214.03,211.67,214.01,62328.0,212.02,214.03,211.67,214.01,62328.0
2022-01-18 09:30:00,213.89,216.34,211.14,215.75,47694.0,213.89,216.34,211.14,215.75,47694.0
2022-01-18 10:00:00,215.5,217.84,215.45,216.05,27366.0,215.5,217.84,215.45,216.05,27366.0
2022-01-18 10:30:00,214.83,215.26,213.1,215.04,10736.0,214.83,215.26,213.1,215.04,10736.0
2022-01-18 11:00:00,214.86,216.72,214.56,216.29,15044.0,214.86,216.72,214.56,216.29,15044.0
2022-01-18 11:30:00,216.18,216.19,214.01,214.38,8554.0,216.18,216.19,214.01,214.38,8554.0
2022-01-18 12:00:00,214.09,214.09,212.96,213.59,6240.0,214.09,214.09,212.96,213.59,6240.0
2022-01-18 12:30:00,213.59,213.86,213.1,213.1,6105.0,213.59,213.86,213.1,213.1,6105.0
2022-01-18 13:00:00,212.85,213.44,212.38,212.8,8914.0,212.85,213.44,212.38,212.8,8914.0
2022-01-18 13:30:00,212.7,213.34,212.01,213.11,6675.0,212.7,213.34,212.01,213.11,6675.0
2022-01-18 14:00:00,213.1,214.12,212.82,213.18,11770.0,213.1,214.12,212.82,213.18,11770.0
2022-01-18 14:30:00,213.18,214.45,213.18,214.1,8459.0,213.18,214.45,213.18,214.1,8459.0
2022-01-18 15:00:00,214.05,214.14,212.51,212.8,10959.0,214.05,214.14,212.51,212.8,10959.0
2022-01-18 15:30:00,212.79,213.19,211.82,212.05,47137.0,212.79,213.19,211.82,212.05,47137.0
2022-01-19 09:30:00,213.66,213.66,209.62,210.7,15400.0,213.66,213.66,209.62,210.7,15400.0
2022-01-19 10:00:00,211.0,211.91,208.55,209.81,12305.0,211.0,211.91,208.55,209.81,12305.0
2022-01-19 10:30:00,209.77,209.8,207.86,208.86,8459.0,209.77,209.8,207.86,208.86,8459.0
2022-01-19 11:00:00,207.52,207.96,205.95,207.32,5481.0,207.52,207.96,205.95,207.32,5481.0
2022-01-19 11:30:00,206.19,207.1,206.07,207.1,3101.0,206.19,207.1,206.07,207.1,3101.0
2022-01-19 12:00:00,207.4,208.72,207.38,208.28,6920.0,207.4,208.72,207.38,208.28,6920.0
2022-01-19 12:30:00,208.15,208.36,207.06,207.73,2546.0,208.15,208.36,207.06,207.73,2546.0
2022-01-19 13:00:00,207.23,208.05,206.89,207.12,5107.0,207.23,208.05,206.89,207.12,5107.0
2022-01-19 13:30:00,207.12,207.12,205.98,206.19,8300.0,207.12,207.12,205.98,206.19,8300.0
2022-01-19 14:00:00,206.28,206.32,204.99,205.15,6673.0,206.28,206.32,204.99,205.15,6673.0
2022-01-19 14:30:00,205.25,207.19,205.18,206.99,7246.0,205.25,207.19,205.18,206.99,7246.0
2022-01-19 15:00:00,206.82,207.45,206.2,206.46,14990.0,206.82,207.45,206.2,206.46,14990.0
2022-01-19 15:30:00,206.38,207.35,205.06,205.07,46029.0,206.38,207.35,205.06,205.07,46029.0
2022-01-20 09:30:00,205.24,207.7,204.16,205.59,13316.0,205.24,207.7,204.16,205.59,13316.0
2022-01-20 10:00:00,205.44,206.02,204.66,205.82,10939.0,205.44,206.02,204.66,205.82,10939.0
2022-01-20 10:30:00,206.34,206.88,206.08,206.56,12080.0,206.34,206.88,206.08,206.56,12080.0
2022-01-20 11:00:00,206.48,207.34,206.19,206.61,12911.0,206.48,207.34,206.19,206.61,12911.0
2022-01-20 11:30:00,206.71,206.94,205.44,205.44,9312.0,206.71,206.94,205.44,205.44,9312.0
2022-01-20 12:00:00,205.59,205.59,204.68,205.25,4900.0,205.59,205.59,204.68,205.25,4900.0
2022-01-20 12:30:00,205.35,206.11,205.0,205.68,3800.0,205.35,206.11,205.0,205.68,3800.0
2022-01-20 13:00:00,205.62,205.62,205.13,205.14,2485.0,205.62,205.62,205.13,205.14,2485.0
2022-01-20 13:30:00,204.83,205.32,204.42,204.42,3142.0,204.83,205.32,204.42,204.42,3142.0
2022-01-20 14:00:00,204.45,204.96,203.64,203.81,3922.0,204.45,204.96,203.64,203.81,3922.0
2022-01-20 14:30:00,203.52,203.71,202.77,203.3,4521.0,203.52,203.71,202.77,203.3,4521.0
2022-01-20 15:00:00,203.88,203.9,202.3,202.5,6936.0,203.88,203.9,202.3,202.5,6936.0
2022-01-20 15:30:00,202.22,202.39,199.71,199.72,50272.0,202.22,202.39,199.71,199.72,50272.0
2022-01-21 09:30:00,198.89,203.19,197.31,199.99,18107.0,198.89,203.19,197.31,199.99,18107.0
2022-01-21 10:00:00,200.5,200.91,198.55,199.97,10881.0,200.5,200.91,198.55,199.97,10881.0
2022-01-21 10:30:00,199.74,202.17,199.74,201.4,12275.0,199.74,202.17,199.74,201.4,12275.0
2022-01-21 11:00:00,201.68,202.45,200.63,202.01,11656.0,201.68,202.45,200.63,202.01,11656.0
2022-01-21 11:30:00,201.66,202.11,199.57,199.57,5707.0,201.66,202.11,199.57,199.57,5707.0
2022-01-21 12:00:00,199.96,200.37,198.62,199.69,4279.0,199.96,200.37,198.62,199.69,4279.0
2022-01-21 12:30:00,199.17,200.34,199.17,199.97,5571.0,199.17,200.34,199.17,199.97,5571.0
2022-01-21 13:00:00,199.9,200.34,199.26,199.51,3959.0,199.9,200.34,199.26,199.51,3959.0
2022-01-21 13:30:00,199.51,199.96,199.16,199.34,6000.0,199.51,199.96,199.16,199.34,6000.0
2022-01-21 14:00:00,199.52,199.52,198.19,198.2,7695.0,199.52,199.52,198.19,198.2,7695.0
2022-01-21 14:30:00,198.17,198.65,197.78,197.9,8762.0,198.17,198.65,197.78,197.9,8762.0
2022-01-21 15:00:00,197.6,198.78,197.47,198.59,22162.0,197.6,198.78,197.47,198.59,22162.0
2022-01-21 15:30:00,198.92,200.46,198.82,200.05,57276.0,198.92,200.46,198.82,200.05,57276.0
2022-01-24 09:30:00,199.4,201.59,198.04,200.47,31474.0,199.4,201.59,198.04,200.47,31474.0
2022-01-24 10:00:00,199.27,201.78,199.14,201.32,14242.0,199.27,201.78,199.14,201.32,14242.0
2022-01-24 10:30:00,201.61,201.87,198.88,199.14,11742.0,201.61,201.87,198.88,199.14,11742.0
2022-01-24 11:00:00,198.39,198.85,196.0,197.07,14444.0,198.39,198.85,196.0,197.07,14444.0
2022-01-24 11:30:00,197.0,197.63,195.06,197.45,15276.0,197.0,197.63,195.06,197.45,15276.0
2022-01-24 12:00:00,197.56,197.84,196.38,197.0,14889.0,197.56,197.84,196.38,197.0,14889.0
2022-01-24 12:30:00,197.77,199.35,197.1,199.07,10289.0,197.77,199.35,197.1,199.07,10289.0
2022-01-24 13:00:00,199.03,200.03,198.59,198.8,12895.0,199.03,200.03,198.59,198.8,12895.0
2022-01-24 13:30:00,198.97,199.58,197.85,199.46,10015.0,198.97,199.58,197.85,199.46,10015.0
2022-01-24 14:00:00,199.65,200.89,199.39,199.4,10264.0,199.65,200.89,199.39,199.4,10264.0
2022-01-24 14:30:00,199.48,200.38,198.45,200.38,14016.0,199.48,200.38,198.45,200.38,14016.0
2022-01-24 15:00:00,200.74,202.04,200.38,201.55,13041.0,200.74,202.04,200.38,201.55,13041.0
2022-01-24 15:30:00,201.18,202.96,200.48,202.48,53906.0,201.18,202.96,200.48,202.48,53906.0
2022-01-25 09:30:00,201.16,201.19,195.92,196.15,23090.0,201.16,201.19,195.92,196.15,23090.0
2022-01-25 10:00:00,196.57,199.84,196.07,199.55,25277.0,196.57,199.84,196.07,199.55,25277.0
2022-01-25 10:30:00,199.2,199.43,196.88,196.88,16135.0,199.2,199.43,196.88,196.88,16135.0
2022-01-25 11:00:00,196.55,198.11,196.37,197.26,11466.0,196.55,198.11,196.37,197.26,11466.0
2022-01-25 11:30:00,197.61,198.48,196.31,197.7,7065.0,197.61,198.48,196.31,197.7,7065.0
2022-01-25 12:00:00,197.68,199.53,197.46,199.45,9230.0,197.68,199.53,197.46,199.45,9230.0
2022-01-25 12:30:00,199.1,199.1,197.68,198.45,9639.0,199.1,199.1,197.68,198.45,9639.0
2022-01-25 13:00:00,198.44,199.58,198.18,199.58,11678.0,198.44,199.58,198.18,199.58,11678.0
2022-01-25 13:30:00,199.29,199.98,198.94,199.46,7958.0,199.29,199.98,198.94,199.46,7958.0
2022-01-25 14:00:00,199.58,200.26,199.08,200.18,5900.0,199.58,200.26,199.08,200.18,5900.0
2022-01-25 14:30:00,200.14,201.21,199.32,200.96,15309.0,200.14,201.21,199.32,200.96,15309.0
2022-01-25 15:00:00,200.87,201.7,200.33,200.34,16064.0,200.87,201.7,200.33,200.34,16064.0
2022-01-25 15:30:00,200.4,200.75,199.27,199.3,115189.0,200.4,200.75,199.27,199.3,115189.0
2022-01-26 09:30:00,199.05,200.57,197.0,199.19,8903.0,199.05,200.57,197.0,199.19,8903.0
2022-01-26 10:00:00,200.68,201.56,200.14,200.53,8745.0,200.68,201.56,200.14,200.53,8745.0
2022-01-26 10:30:00,200.22,200.38,199.08,199.92,7632.0,200.22,200.38,199.08,199.92,7632.0
2022-01-26 11:00:00,200.54,201.5,199.92,201.06,5115.0,200.54,201.5,199.92,201.06,5115.0
2022-01-26 11:30:00,200.9,201.87,200.62,201.82,6089.0,200.9,201.87,200.62,201.82,6089.0
2022-01-26 12:00:00,202.07,202.4,201.25,201.42,3520.0,202.07,202.4,201.25,201.42,3520.0
2022-01-26 12:30:00,201.39,201.96,201.38,201.69,3700.0,201.39,201.96,201.38,201.69,3700.0
2022-01-26 13:00:00,201.24,201.68,200.6,201.28,3121.0,201.24,201.68,200.6,201.28,3121.0
2022-01-26 13:30:00,201.26,202.36,201.2,202.23,4200.0,201.26,202.36,201.2,202.23,4200.0
2022-01-26 14:00:00,202.5,203.14,200.94,201.69,5928.0,202.5,203.14,200.94,201.69,5928.0
2022-01-26 14:30:00,201.97,201.97,198.68,199.09,7376.0,201.97,201.97,198.68,199.09,7376.0
2022-01-26 15:00:00,198.81,198.92,196.68,198.92,7408.0,198.81,198.92,196.68,198.92,7408.0
2022-01-26 15:30:00,199.22,199.5,197.32,198.78,40591.0,199.22,199.5,197.32,198.78,40591.0
2022-01-27 09:30:00,198.78,200.11,197.24,199.13,6637.0,198.78,200.11,197.24,199.13,6637.0
2022-01-27 10:00:00,199.96,200.05,197.6,197.74,5699.0,199.96,200.05,197.6,197.74,5699.0
2022-01-27 10:30:00,197.56,198.93,196.71,198.87,8180.0,197.56,198.93,196.71,198.87,8180.0
2022-01-27 11:00:00,198.99,199.35,196.96,197.64,3800.0,198.99,199.35,196.96,197.64,3800.0
2022-01-27 11:30:00,197.78,199.2,197.78,198.8,3600.0,197.78,199.2,197.78,198.8,3600.0
2022-01-27 12:00:00,198.42,198.42,197.08,197.16,4794.0,198.42,198.42,197.08,197.16,4794.0
2022-01-27 12:30:00,197.27,197.51,196.77,196.81,4451.0,197.27,197.51,196.77,196.81,4451.0
2022-01-27 13:00:00,197.18,197.18,195.51,195.53,8753.0,197.18,197.18,195.51,195.53,8753.0
2022-01-27 13:30:00,195.56,196.8,195.02,195.87,16516.0,195.56,196.8,195.02,195.87,16516.0
2022-01-27 14:00:00,196.14,196.37,194.13,194.93,11980.0,196.14,196.37,194.13,194.93,11980.0
2022-01-27 14:30:00,194.76,195.16,193.69,194.69,17744.0,194.76,195.16,193.69,194.69,17744.0
2022-01-27 15:00:00,194.79,195.76,194.6,195.76,13181.0,194.79,195.76,194.6,195.76,13181.0
2022-01-27 15:30:00,195.91,196.99,194.85,194.91,33610.0,195.91,196.99,194.85,194.91,33610.0
2022-01-28 09:30:00,194.93,195.09,191.85,193.34,5173.0,194.93,195.09,191.85,193.34,5173.0
2022-01-28 10:00:00,193.81,195.96,192.87,194.93,8487.0,193.81,195.96,192.87,194.93,8487.0
2022-01-28 10:30:00,195.16,195.94,193.93,194.84,6456.0,195.16,195.94,193.93,194.84,6456.0
2022-01-28 11:00:00,195.38,196.57,194.64,195.47,4054.0,195.38,196.57,194.64,195.47,4054.0
2022-01-28 11:30:00,195.77,197.3,195.28,196.75,2164.0,195.77,197.3,195.28,196.75,2164.0
2022-01-28 12:00:00,197.03,197.39,196.48,196.48,1842.0,197.03,197.39,196.48,196.48,1842.0
2022-01-28 12:30:00,196.63,197.1,195.34,195.87,3368.0,196.63,197.1,195.34,195.87,3368.0
2022-01-28 13:00:00,195.62,196.86,195.61,196.33,2558.0,195.62,196.86,195.61,196.33,2558.0
2022-01-28 13:30:00,196.83,197.68,196.51,197.09,4933.0,196.83,197.68,196.51,197.09,4933.0
2022-01-28 14:00:00,196.85,197.39,194.74,194.74,8635.0,196.85,197.39,194.74,194.74,8635.0
2022-01-28 14:30:00,194.74,196.77,194.73,196.03,5257.0,194.74,196.77,194.73,196.03,5257.0
2022-01-28 15:00:00,196.27,197.95,196.27,197.59,5050.0,196.27,197.95,196.27,197.59,5050.0
2022-01-28 15:30:00,197.3,200.94,197.02,200.91,38248.0,197.3,200.94,197.02,200.91,38248.0
2022-01-31 09:30:00,200.0,200.3,197.64,198.0,12326.0,200.0,200.3,197.64,198.0,12326.0
2022-01-31 10:00:00,198.49,199.91,198.03,198.5,14161.0,198.49,199.91,198.03,198.5,14161.0
2022-01-31 10:30:00,198.48,199.54,198.03,198.64,7943.0,198.48,199.54,198.03,198.64,7943.0
2022-01-31 11:00:00,198.59,199.52,198.37,199.07,4058.0,198.59,199.52,198.37,199.07,4058.0
2022-01-31 11:30:00,199.04,200.2,199.0,200.11,5254.0,199.04,200.2,199.0,200.11,5254.0
2022-01-31 12:00:00,200.4,201.49,200.39,200.96,7954.0,200.4,201.49,200.39,200.96,7954.0
2022-01-31 12:30:00,200.96,202.18,200.79,201.78,4700.0,200.96,202.18,200.79,201.78,4700.0
2022-01-31 13:00:00,201.76,201.9,200.55,200.56,3609.0,201.76,201.9,200.55,200.56,3609.0
2022-01-31 13:30:00,200.66,201.64,200.52,200.96,6369.0,200.66,201.64,200.52,200.96,6369.0
2022-01-31 14:00:00,201.36,202.31,200.76,201.18,8936.0,201.36,202.31,200.76,201.18,8936.0
2022-01-31 14:30:00,201.25,201.32,200.66,200.69,8383.0,201.25,201.32,200.66,200.69,8383.0
2022-01-31 15:00:00,201.05,201.16,199.2,199.91,10666.0,201.05,201.16,199.2,199.91,10666.0
2022-01-31 15:30:00,199.72,201.92,199.38,201.88,40388.0,199.72,201.92,199.38,201.88,40388.0
2022-02-01 09:30:00,201.48,203.2,200.39,202.5,6664.0,201.48,203.2,200.39,202.5,6664.0
2022-02-01 10:00:00,202.37,204.41,201.67,203.05,3766.0,202.37,204.41,201.67,203.05,3766.0
2022-02-01 10:30:00,203.46,204.42,202.66,204.4,8057.0,203.46,204.42,202.66,204.4,8057.0
2022-02-01 11:00:00,204.32,204.63,204.05,204.08,5738.0,204.32,204.63,204.05,204.08,5738.0
2022-02-01 11:30:00,203.57,204.31,202.84,202.9,8516.0,203.57,204.31,202.84,202.9,8516.0
2022-02-01 12:00:00,202.94,203.47,202.59,202.59,6957.0,202.94,203.47,202.59,202.59,6957.0
2022-02-01 12:30:00,202.71,203.15,201.43,202.75,6555.0,202.71,203.15,201.43,202.75,6555.0
2022-02-01 13:00:00,202.42,202.8,202.07,202.62,5310.0,202.42,202.8,202.07,202.62,5310.0
2022-02-01 13:30:00,202.51,202.9,202.06,202.24,6080.0,202.51,202.9,202.06,202.24,6080.0
2022-02-01 14:00:00,202.55,204.0,201.45,201.5,7700.0,202.55,204.0,201.45,201.5,7700.0
2022-02-01 14:30:00,201.48,201.57,200.31,200.35,7897.0,201.48,201.57,200.31,200.35,7897.0
2022-02-01 15:00:00,200.36,202.6,200.36,202.25,12362.0,200.36,202.6,200.36,202.25,12362.0
2022-02-01 15:30:00,202.42,203.2,201.59,202.98,40415.0,202.42,203.2,201.59,202.98,40415.0
2022-02-02 09:30:00,202.12,203.13,199.34,200.09,9285.0,202.12,203.13,199.34,200.09,9285.0
2022-02-02 10:00:00,200.41,201.43,198.69,200.02,10183.0,200.41,201.43,198.69,200.02,10183.0
2022-02-02 10:30:00,199.34,201.16,198.78,200.8,2709.0,199.34,201.16,198.78,200.8,2709.0
2022-02-02 11:00:00,201.46,202.8,200.54,201.62,12032.0,201.46,202.8,200.54,201.62,12032.0
2022-02-02 11:30:00,201.39,202.61,200.97,202.61,2752.0,201.39,202.61,200.97,202.61,2752.0
2022-02-02 12:00:00,202.31,202.31,201.21,202.03,3178.0,202.31,202.31,201.21,202.03,3178.0
2022-02-02 12:30:00,202.06,202.71,201.8,202.29,4920.0,202.06,202.71,201.8,202.29,4920.0
2022-02-02 13:00:00,202.52,202.52,201.23,201.33,3227.0,202.52,202.52,201.23,201.33,3227.0
2022-02-02 13:30:00,201.54,201.84,201.02,201.02,4732.0,201.54,201.84,201.02,201.02,4732.0
2022-02-02 14:00:00,201.16,201.47,200.78,200.78,5396.0,201.16,201.47,200.78,200.78,5396.0
2022-02-02 14:30:00,201.12,201.94,200.72,201.46,5245.0,201.12,201.94,200.72,201.46,5245.0
2022-02-02 15:00:00,201.49,202.26,201.46,201.9,6384.0,201.49,202.26,201.46,201.9,6384.0
2022-02-02 15:30:00,201.97,202.62,201.64,201.9,27662.0,201.97,202.62,201.64,201.9,27662.0
2022-02-03 09:30:00,201.33,202.04,199.23,199.59,6576.0,201.33,202.04,199.23,199.59,6576.0
2022-02-03 10:00:00,199.31,200.8,199.09,200.56,3895.0,199.31,200.8,199.09,200.56,3895.0
2022-02-03 10:30:00,200.39,200.73,199.65,200.27,10937.0,200.39,200.73,199.65,200.27,10937.0
2022-02-03 11:00:00,200.4,200.95,199.73,200.04,9631.0,200.4,200.95,199.73,200.04,9631.0
2022-02-03 11:30:00,200.14,200.75,199.63,200.43,5211.0,200.14,200.75,199.63,200.43,5211.0
2022-02-03 12:00:00,200.4,201.09,200.38,200.38,4500.0,200.4,201.09,200.38,200.38,4500.0
2022-02-03 12:30:00,200.79,201.11,200.0,200.35,16976.0,200.79,201.11,200.0,200.35,16976.0
2022-02-03 13:00:00,200.03,200.46,199.65,200.05,5126.0,200.03,200.46,199.65,200.05,5126.0
2022-02-03 13:30:00,200.2,200.21,199.58,199.78,6814.0,200.2,200.21,199.58,199.78,6814.0
2022-02-03 14:00:00,199.75,200.38,199.38,200.02,7013.0,199.75,200.38,199.38,200.02,7013.0
2022-02-03 14:30:00,200.06,200.28,199.19,199.41,5400.0,200.06,200.28,199.19,199.41,5400.0
2022-02-03 15:00:00,199.58,199.9,199.12,199.34,5406.0,199.58,199.9,199.12,199.34,5406.0
2022-02-03 15:30:00,199.32,199.37,198.27,198.66,20116.0,199.32,199.37,198.27,198.66,20116.0
2022-02-04 09:30:00,198.79,199.27,197.41,198.37,2434.0,198.79,199.27,197.41,198.37,2434.0
2022-02-04 10:00:00,198.2,199.6,198.06,199.25,4500.0,198.2,199.6,198.06,199.25,4500.0
2022-02-04 10:30:00,199.87,199.87,198.11,198.73,2842.0,199.87,199.87,198.11,198.73,2842.0
2022-02-04 11:00:00,198.12,200.77,198.12,200.47,4106.0,198.12,200.77,198.12,200.47,4106.0
2022-02-04 11:30:00,201.18,201.81,200.9,201.27,8029.0,201.18,201.81,200.9,201.27,8029.0
2022-02-04 12:00:00,201.01,201.3,200.47,201.05,3800.0,201.01,201.3,200.47,201.05,3800.0
2022-02-04 12:30:00,200.96,201.56,200.73,201.37,11207.0,200.96,201.56,200.73,201.37,11207.0
2022-02-04 13:00:00,201.36,201.85,201.27,201.71,4240.0,201.36,201.85,201.27,201.71,4240.0
2022-02-04 13:30:00,201.71,201.92,201.44,201.92,5921.0,201.71,201.92,201.44,201.92,5921.0
2022-02-04 14:00:00,201.77,201.84,201.47,201.62,3995.0,201.77,201.84,201.47,201.62,3995.0
2022-02-04 14:30:00,201.74,202.43,201.66,202.43,7013.0,201.74,202.43,201.66,202.43,7013.0
2022-02-04 15:00:00,202.56,203.07,202.56,202.66,5676.0,202.56,203.07,202.56,202.66,5676.0
2022-02-04 15:30:00,202.72,202.88,201.22,201.53,30688.0,202.72,202.88,201.22,201.53,30688.0
2022-02-07 09:30:00,201.59,203.83,201.59,203.21,7759.0,201.59,203.83,201.59,203.21,7759.0
2022-02-07 10:00:00,202.83,204.51,201.29,201.49,4471.0,202.83,204.51,201.29,201.49,4471.0
2022-02-07 10:30:00,201.83,203.28,201.36,202.44,33201.0,201.83,203.28,201.36,202.44,33201.0
2022-02-07 11:00:00,202.72,202.86,201.85,202.06,15520.0,202.72,202.86,201.85,202.06,15520.0
2022-02-07 11:30:00,202.17,202.69,200.63,201.11,11363.0,202.17,202.69,200.63,201.11,11363.0
2022-02-07 12:00:00,200.76,201.17,200.08,200.48,6397.0,200.76,201.17,200.08,200.48,6397.0
2022-02-07 12:30:00,200.35,200.89,200.16,200.57,1883.0,200.35,200.89,200.16,200.57,1883.0
2022-02-07 13:00:00,200.92,200.92,200.52,200.9,1600.0,200.92,200.92,200.52,200.9,1600.0
2022-02-07 13:30:00,200.77,200.99,199.61,199.92,7731.0,200.77,200.99,199.61,199.92,7731.0
2022-02-07 14:00:00,199.68,200.45,199.67,200.18,3404.0,199.68,200.45,199.67,200.18,3404.0
2022-02-07 14:30:00,200.22,200.94,200.22,200.92,3078.0,200.22,200.94,200.22,200.92,3078.0
2022-02-07 15:00:00,200.76,200.79,200.16,200.16,5095.0,200.76,200.79,200.16,200.16,5095.0
2022-02-07 15:30:00,200.46,200.55,199.44,199.65,17933.0,200.46,200.55,199.44,199.65,17933.0
2022-02-08 09:30:00,199.38,199.89,198.32,199.15,4308.0,199.38,199.89,198.32,199.15,4308.0
2022-02-08 10:00:00,197.95,198.7,197.47,198.7,2901.0,197.95,198.7,197.47,198.7,2901.0
2022-02-08 10:30:00,198.94,199.65,198.75,199.26,5683.0,198.94,199.65,198.75,199.26,5683.0
2022-02-08 11:00:00,199.24,199.3,198.47,198.48,1722.0,199.24,199.3,198.47,198.48,1722.0
2022-02-08 11:30:00,198.29,198.75,198.1,198.52,4704.0,198.29,198.75,198.1,198.52,4704.0
2022-02-08 12:00:00,198.67,198.82,198.3,198.48,3228.0,198.67,198.82,198.3,198.48,3228.0
2022-02-08 12:30:00,198.7,199.37,198.7,199.37,3137.0,198.7,199.37,198.7,199.37,3137.0
2022-02-08 13:00:00,199.09,199.27,198.82,199.18,1462.0,199.09,199.27,198.82,199.18,1462.0
2022-02-08 13:30:00,199.15,199.24,198.66,198.79,2392.0,199.15,199.24,198.66,198.79,2392.0
2022-02-08 14:00:00,199.34,199.34,197.83,197.84,5978.0,199.34,199.34,197.83,197.84,5978.0
2022-02-08 14:30:00,197.65,198.37,197.54,198.37,5560.0,197.65,198.37,197.54,198.37,5560.0
2022-02-08 15:00:00,198.23,198.87,197.92,198.55,5420.0,198.23,198.87,197.92,198.55,5420.0
2022-02-08 15:30:00,198.7,199.69,198.67,199.45,36548.0,198.7,199.69,198.67,199.45,36548.0
2022-02-09 09:30:00,199.72,203.81,199.72,202.91,7504.0,199.72,203.81,199.72,202.91,7504.0
2022-02-09 10:00:00,203.22,203.8,202.39,203.67,10989.0,203.22,203.8,202.39,203.67,10989.0
2022-02-09 10:30:00,203.5,203.92,202.97,203.42,8409.0,203.5,203.92,202.97,203.42,8409.0
2022-02-09 11:00:00,203.42,203.88,202.67,203.49,36838.0,203.42,203.88,202.67,203.49,36838.0
2022-02-09 11:30:00,203.42,203.88,203.38,203.83,4253.0,203.42,203.88,203.38,203.83,4253.0
2022-02-09 12:00:00,203.84,203.84,203.33,203.43,3862.0,203.84,203.84,203.33,203.43,3862.0
2022-02-09 12:30:00,203.63,204.02,203.54,203.65,6432.0,203.63,204.02,203.54,203.65,6432.0
2022-02-09 13:00:00,203.65,204.31,203.59,204.02,4109.0,203.65,204.31,203.59,204.02,4109.0
2022-02-09 13:30:00,204.09,204.78,204.0,204.28,4882.0,204.09,204.78,204.0,204.28,4882.0
2022-02-09 14:00:00,204.31,205.7,204.24,205.33,6894.0,204.31,205.7,204.24,205.33,6894.0
2022-02-09 14:30:00,205.31,205.44,204.89,204.94,5915.0,205.31,205.44,204.89,204.94,5915.0
2022-02-09 15:00:00,204.75,205.21,204.37,204.82,5433.0,204.75,205.21,204.37,204.82,5433.0
2022-02-09 15:30:00,204.9,205.46,204.39,204.99,15328.0,204.9,205.46,204.39,204.99,15328.0
2022-02-10 09:30:00,205.06,207.38,204.05,206.53,8171.0,205.06,207.38,204.05,206.53,8171.0
2022-02-10 10:00:00,205.84,207.53,205.8,206.1,18770.0,205.84,207.53,205.8,206.1,18770.0
2022-02-10 10:30:00,206.25,208.03,206.25,207.76,9389.0,206.25,208.03,206.25,207.76,9389.0
2022-02-10 11:00:00,207.57,208.5,206.55,207.11,9623.0,207.57,208.5,206.55,207.11,9623.0
2022-02-10 11:30:00,207.15,208.26,206.55,208.17,2900.0,207.15,208.26,206.55,208.17,2900.0
2022-02-10 12:00:00,207.96,208.51,207.96,208.49,2917.0,207.96,208.51,207.96,208.49,2917.0
2022-02-10 12:30:00,208.63,208.63,207.07,207.74,4611.0,208.63,208.63,207.07,207.74,4611.0
2022-02-10 13:00:00,207.89,208.15,207.17,207.25,6427.0,207.89,208.15,207.17,207.25,6427.0
2022-02-10 13:30:00,207.24,207.24,206.0,206.46,3498.0,207.24,207.24,206.0,206.46,3498.0
2022-02-10 14:00:00,206.71,206.71,205.38,206.0,3916.0,206.71,206.71,205.38,206.0,3916.0
2022-02-10 14:30:00,205.98,206.19,204.58,204.62,4800.0,205.98,206.19,204.58,204.62,4800.0
2022-02-10 15:00:00,204.45,205.17,203.96,203.97,9383.0,204.45,205.17,203.96,203.97,9383.0
2022-02-10 15:30:00,204.19,204.47,203.08,203.73,37619.0,204.19,204.47,203.08,203.73,37619.0
2022-02-11 09:30:00,203.01,204.35,203.01,203.49,4791.0,203.01,204.35,203.01,203.49,4791.0
2022-02-11 10:00:00,203.55,204.63,202.96,204.21,4044.0,203.55,204.63,202.96,204.21,4044.0
2022-02-11 10:30:00,204.41,205.0,203.94,203.94,3306.0,204.41,205.0,203.94,203.94,3306.0
2022-02-11 11:00:00,204.12,204.56,203.69,203.81,7399.0,204.12,204.56,203.69,203.81,7399.0
2022-02-11 11:30:00,203.47,203.51,202.88,203.2,3400.0,203.47,203.51,202.88,203.2,3400.0
2022-02-11 12:00:00,203.48,204.81,203.32,204.7,7490.0,203.48,204.81,203.32,204.7,7490.0
2022-02-11 12:30:00,204.82,205.02,203.93,204.25,2712.0,204.82,205.02,203.93,204.25,2712.0
2022-02-11 13:00:00,204.06,204.89,204.05,204.67,2501.0,204.06,204.89,204.05,204.67,2501.0
2022-02-11 13:30:00,204.48,204.48,202.28,202.81,5684.0,204.48,204.48,202.28,202.81,5684.0
2022-02-11 14:00:00,202.55,204.38,202.03,203.24,6809.0,202.55,204.38,202.03,203.24,6809.0
2022-02-11 14:30:00,203.49,203.98,202.45,202.76,5752.0,203.49,203.98,202.45,202.76,5752.0
2022-02-11 15:00:00,203.77,203.98,202.97,203.24,8284.0,203.77,203.98,202.97,203.24,8284.0
2022-02-11 15:30:00,203.09,204.3,202.84,203.44,29578.0,203.09,204.3,202.84,203.44,29578.0
2022-02-14 09:30:00,203.93,206.37,202.5,203.57,4176.0,203.93,206.37,202.5,203.57,4176.0
2022-02-14 10:00:00,203.56,204.02,201.34,201.34,5770.0,203.56,204.02,201.34,201.34,5770.0
2022-02-14 10:30:00,201.31,202.24,201.31,202.24,3600.0,201.31,202.24,201.31,202.24,3600.0
2022-02-14 11:00:00,202.45,203.42,201.86,203.29,7950.0,202.45,203.42,201.86,203.29,7950.0
2022-02-14 11:30:00,203.29,203.92,202.82,203.92,2854.0,203.29,203.92,202.82,203.92,2854.0
2022-02-14 12:00:00,203.96,204.53,203.7,204.53,3500.0,203.96,204.53,203.7,204.53,3500.0
2022-02-14 12:30:00,204.22,204.91,204.21,204.5,3700.0,204.22,204.91,204.21,204.5,3700.0
2022-02-14 13:00:00,204.54,205.24,204.12,204.28,3200.0,204.54,205.24,204.12,204.28,3200.0
2022-02-14 13:30:00,203.85,204.36,202.66,203.34,7614.0,203.85,204.36,202.66,203.34,7614.0
2022-02-14 14:00:00,203.27,203.3,202.09,203.3,6483.0,203.27,203.3,202.09,203.3,6483.0
2022-02-14 14:30:00,203.39,204.59,203.2,204.21,5551.0,203.39,204.59,203.2,204.21,5551.0
2022-02-14 15:00:00,204.21,204.59,203.9,204.25,3740.0,204.21,204.59,203.9,204.25,3740.0
2022-02-14 15:30:00,204.44,205.07,202.69,202.84,37170.0,204.44,205.07,202.69,202.84,37170.0
2022-02-15 09:30:00,203.02,206.97,203.02,205.62,5710.0,203.02,206.97,203.02,205.62,5710.0
2022-02-15 10:00:00,205.67,205.67,204.18,204.18,3067.0,205.67,205.67,204.18,204.18,3067.0
2022-02-15 10:30:00,204.72,205.16,204.53,205.16,1038.0,204.72,205.16,204.53,205.16,1038.0
2022-02-15 11:00:00,205.19,205.77,204.18,204.22,6134.0,205.19,205.77,204.18,204.22,6134.0
2022-02-15 11:30:00,204.73,204.73,204.17,204.45,1761.0,204.73,204.73,204.17,204.45,1761.0
2022-02-15 12:00:00,204.47,204.7,203.28,203.71,5287.0,204.47,204.7,203.28,203.71,5287.0
2022-02-15 12:30:00,203.74,203.74,202.48,202.88,2148.0,203.74,203.74,202.48,202.88,2148.0
2022-02-15 13:00:00,202.72,203.73,202.62,203.73,3358.0,202.72,203.73,202.62,203.73,3358.0
2022-02-15 13:30:00,203.95,203.99,203.0,203.11,3510.0,203.95,203.99,203.0,203.11,3510.0
2022-02-15 14:00:00,203.31,204.03,202.97,203.37,3376.0,203.31,204.03,202.97,203.37,3376.0
2022-02-15 14:30:00,203.6,204.5,203.31,204.49,4884.0,203.6,204.5,203.31,204.49,4884.0
2022-02-15 15:00:00,204.41,204.75,204.25,204.41,7308.0,204.41,204.75,204.25,204.41,7308.0
2022-02-15 15:30:00,204.43,204.49,203.72,204.15,16975.0,204.43,204.49,203.72,204.15,16975.0
2022-02-16 09:30:00,203.45,203.72,200.85,201.73,9790.0,203.45,203.72,200.85,201.73,9790.0
2022-02-16 10:00:00,202.26,202.67,201.67,202.3,4254.0,202.26,202.67,201.67,202.3,4254.0
2022-02-16 10:30:00,202.29,203.17,202.07,202.23,4700.0,202.29,203.17,202.07,202.23,4700.0
2022-02-16 11:00:00,202.22,202.48,201.83,201.87,5699.0,202.22,202.48,201.83,201.87,5699.0
2022-02-16 11:30:00,201.86,201.9,201.1,201.3,4450.0,201.86,201.9,201.1,201.3,4450.0
2022-02-16 12:00:00,201.45,202.52,201.3,202.27,22474.0,201.45,202.52,201.3,202.27,22474.0
2022-02-16 12:30:00,202.0,202.21,201.32,202.09,7451.0,202.0,202.21,201.32,202.09,7451.0
2022-02-16 13:00:00,202.0,202.63,201.86,202.28,6604.0,202.0,202.63,201.86,202.28,6604.0
2022-02-16 13:30:00,202.27,202.82,202.2,202.63,6499.0,202.27,202.82,202.2,202.63,6499.0
2022-02-16 14:00:00,203.33,204.17,202.58,204.17,2816.0,203.33,204.17,202.58,204.17,2816.0
2022-02-16 14:30:00,204.32,204.44,203.35,204.28,5914.0,204.32,204.44,203.35,204.28,5914.0
2022-02-16 15:00:00,204.37,204.5,203.81,204.19,3314.0,204.37,204.5,203.81,204.19,3314.0
2022-02-16 15:30:00,204.19,204.85,203.81,204.82,48108.0,204.19,204.85,203.81,204.82,48108.0
2022-02-17 09:30:00,204.13,204.13,200.49,200.49,3706.0,204.13,204.13,200.49,200.49,3706.0
2022-02-17 10:00:00,200.64,202.04,200.33,202.04,2449.0,200.64,202.04,200.33,202.04,2449.0
2022-02-17 10:30:00,201.85,202.87,201.85,202.25,7500.0,201.85,202.87,201.85,202.25,7500.0
2022-02-17 11:00:00,202.32,202.35,201.85,202.16,10415.0,202.32,202.35,201.85,202.16,10415.0
2022-02-17 11:30:00,202.15,203.05,202.14,202.57,4840.0,202.15,203.05,202.14,202.57,4840.0
2022-02-17 12:00:00,202.48,203.53,202.14,203.5,17996.0,202.48,203.53,202.14,203.5,17996.0
2022-02-17 12:30:00,203.5,203.62,202.99,203.5,4900.0,203.5,203.62,202.99,203.5,4900.0
2022-02-17 13:00:00,203.39,203.43,202.79,202.81,3418.0,203.39,203.43,202.79,202.81,3418.0
2022-02-17 13:30:00,202.98,203.5,202.86,203.43,9043.0,202.98,203.5,202.86,203.43,9043.0
2022-02-17 14:00:00,203.28,203.39,202.18,202.56,14047.0,203.28,203.39,202.18,202.56,14047.0
2022-02-17 14:30:00,202.36,202.38,201.62,202.03,5927.0,202.36,202.38,201.62,202.03,5927.0
2022-02-17 15:00:00,202.03,202.29,201.17,201.17,18784.0,202.03,202.29,201.17,201.17,18784.0
2022-02-17 15:30:00,201.16,201.69,199.79,199.9,45776.0,201.16,201.69,199.79,199.9,45776.0
2022-02-18 09:30:00,199.22,201.0,199.22,200.2,6666.0,199.22,201.0,199.22,200.2,6666.0
2022-02-18 10:00:00,200.27,200.61,198.81,198.81,6513.0,200.27,200.61,198.81,198.81,6513.0
2022-02-18 10:30:00,198.86,199.35,197.61,198.03,4679.0,198.86,199.35,197.61,198.03,4679.0
2022-02-18 11:00:00,198.04,198.04,197.07,197.43,5468.0,198.04,198.04,197.07,197.43,5468.0
2022-02-18 11:30:00,197.5,197.5,196.21,196.3,3700.0,197.5,197.5,196.21,196.3,3700.0
2022-02-18 12:00:00,196.26,197.45,196.03,197.25,4745.0,196.26,197.45,196.03,197.25,4745.0
2022-02-18 12:30:00,196.94,197.11,196.26,196.8,2140.0,196.94,197.11,196.26,196.8,2140.0
2022-02-18 13:00:00,196.52,197.13,196.0,196.0,7760.0,196.52,197.13,196.0,196.0,7760.0
2022-02-18 13:30:00,195.95,196.67,195.83,196.57,5528.0,195.95,196.67,195.83,196.57,5528.0
2022-02-18 14:00:00,196.73,197.95,196.73,197.95,844.0,196.73,197.95,196.73,197.95,844.0
2022-02-18 14:30:00,198.22,198.22,197.35,197.71,4858.0,198.22,198.22,197.35,197.71,4858.0
2022-02-18 15:00:00,197.75,197.98,196.58,197.16,7008.0,197.75,197.98,196.58,197.16,7008.0
2022-02-18 15:30:00,197.02,197.26,196.11,196.71,21435.0,197.02,197.26,196.11,196.71,21435.0
2022-02-22 09:30:00,195.27,195.77,193.2,195.06,8456.0,195.27,195.77,193.2,195.06,8456.0
2022-02-22 10:00:00,194.6,195.5,194.21,195.38,23582.0,194.6,195.5,194.21,195.38,23582.0
2022-02-22 10:30:00,195.36,196.42,195.1,195.6,9374.0,195.36,196.42,195.1,195.6,9374.0
2022-02-22 11:00:00,195.67,196.03,194.56,194.56,10672.0,195.67,196.03,194.56,194.56,10672.0
2022-02-22 11:30:00,194.79,194.79,193.99,194.31,4807.0,194.79,194.79,193.99,194.31,4807.0
2022-02-22 12:00:00,194.37,194.7,194.18,194.18,4964.0,194.37,194.7,194.18,194.18,4964.0
2022-02-22 12:30:00,194.23,194.41,193.85,194.25,4114.0,194.23,194.41,193.85,194.25,4114.0
2022-02-22 13:00:00,194.12,194.12,193.37,193.69,12439.0,194.12,194.12,193.37,193.69,12439.0
2022-02-22 13:30:00,193.52,193.67,192.63,192.78,5844.0,193.52,193.67,192.63,192.78,5844.0
2022-02-22 14:00:00,192.81,193.06,192.23,192.89,8011.0,192.81,193.06,192.23,192.89,8011.0
2022-02-22 14:30:00,193.36,194.55,192.79,194.47,5691.0,193.36,194.55,192.79,194.47,5691.0
2022-02-22 15:00:00,194.43,195.41,194.18,194.81,13092.0,194.43,195.41,194.18,194.81,13092.0
2022-02-22 15:30:00,194.69,194.77,192.94,193.82,33979.0,194.69,194.77,192.94,193.82,33979.0
2022-02-23 09:30:00,195.21,195.55,192.11,195.49,3981.0,195.21,195.55,192.11,195.49,3981.0
2022-02-23 10:00:00,195.0,195.2,192.61,192.94,8613.0,195.0,195.2,192.61,192.94,8613.0
2022-02-23 10:30:00,192.58,193.38,191.96,192.4,6847.0,192.58,193.38,191.96,192.4,6847.0
2022-02-23 11:00:00,192.32,192.55,191.57,191.71,4500.0,192.32,192.55,191.57,191.71,4500.0
2022-02-23 11:30:00,191.69,193.18,191.5,192.77,5889.0,191.69,193.18,191.5,192.77,5889.0
2022-02-23 12:00:00,192.93,194.15,192.91,194.06,5158.0,192.93,194.15,192.91,194.06,5158.0
2022-02-23 12:30:00,194.07,194.12,193.02,193.03,4564.0,194.07,194.12,193.02,193.03,4564.0
2022-02-23 13:00:00,192.88,194.41,192.88,193.46,21625.0,192.88,194.41,192.88,193.46,21625.0
2022-02-23 13:30:00,193.67,194.45,193.1,194.29,10867.0,193.67,194.45,193.1,194.29,10867.0
2022-02-23 14:00:00,194.33,194.65,193.55,193.69,7927.0,194.33,194.65,193.55,193.69,7927.0
2022-02-23 14:30:00,193.59,193.63,192.97,193.01,7369.0,193.59,193.63,192.97,193.01,7369.0
2022-02-23 15:00:00,193.13,195.23,193.0,194.42,25504.0,193.13,195.23,193.0,194.42,25504.0
2022-02-23 15:30:00,194.53,194.71,192.87,193.06,45633.0,194.53,194.71,192.87,193.06,45633.0
2022-02-24 09:30:00,175.05,179.85,165.61,166.28,136632.0,175.05,179.85,165.61,166.28,136632.0
2022-02-24 10:00:00,166.28,167.57,161.23,166.0,118293.0,166.28,167.57,161.23,166.0,118293.0
2022-02-24 10:30:00,165.76,169.6,165.75,167.55,136661.0,165.76,169.6,165.75,167.55,136661.0
2022-02-24 11:00:00,167.39,168.81,166.06,167.59,53853.0,167.39,168.81,166.06,167.59,53853.0
2022-02-24 11:30:00,167.16,167.35,164.19,165.63,77377.0,167.16,167.35,164.19,165.63,77377.0
2022-02-24 12:00:00,165.59,166.98,165.57,166.88,51183.0,165.59,166.98,165.57,166.88,51183.0
2022-02-24 12:30:00,166.65,168.09,165.9,167.25,21137.0,166.65,168.09,165.9,167.25,21137.0
2022-02-24 13:00:00,166.96,167.05,165.21,165.51,32838.0,166.96,167.05,165.21,165.51,32838.0
2022-02-24 13:30:00,165.54,165.92,162.58,164.9,58435.0,165.54,165.92,162.58,164.9,58435.0
2022-02-24 14:00:00,164.84,165.04,162.93,163.12,36943.0,164.84,165.04,162.93,163.12,36943.0
2022-02-24 14:30:00,162.99,166.88,162.99,166.74,36361.0,162.99,166.88,162.99,166.74,36361.0
2022-02-24 15:00:00,166.52,168.79,166.13,167.78,46984.0,166.52,168.79,166.13,167.78,46984.0
2022-02-24 15:30:00,167.66,169.09,167.2,167.71,112237.0,167.66,169.09,167.2,167.71,112237.0
2022-02-25 09:30:00,166.27,168.85,166.23,167.1,32338.0,166.27,168.85,166.23,167.1,32338.0
2022-02-25 10:00:00,166.97,168.54,166.79,167.33,55017.0,166.97,168.54,166.79,167.33,55017.0
2022-02-25 10:30:00,167.46,168.01,166.69,167.52,27055.0,167.46,168.01,166.69,167.52,27055.0
2022-02-25 11:00:00,167.49,169.45,167.26,169.02,32710.0,167.49,169.45,167.26,169.02,32710.0
2022-02-25 11:30:00,169.07,170.09,168.65,169.83,32559.0,169.07,170.09,168.65,169.83,32559.0
2022-02-25 12:00:00,169.84,170.01,169.4,169.88,23885.0,169.84,170.01,169.4,169.88,23885.0
2022-02-25 12:30:00,169.75,169.88,167.83,168.34,23850.0,169.75,169.88,167.83,168.34,23850.0
2022-02-25 13:00:00,168.64,168.75,167.85,168.5,17869.0,168.64,168.75,167.85,168.5,17869.0
2022-02-25 13:30:00,168.51,169.02,168.4,168.49,18018.0,168.51,169.02,168.4,168.49,18018.0
2022-02-25 14:00:00,168.42,168.78,168.09,168.41,15504.0,168.42,168.78,168.09,168.41,15504.0
2022-02-25 14:30:00,168.36,168.36,166.09,167.04,27105.0,168.36,168.36,166.09,167.04,27105.0
2022-02-25 15:00:00,167.18,168.32,167.0,168.23,17620.0,167.18,168.32,167.0,168.23,17620.0
2022-02-25 15:30:00,168.14,169.0,167.52,168.0,81095.0,168.14,169.0,167.52,168.0,81095.0
2022-02-28 09:30:00,164.42,165.82,163.19,165.11,20852.0,164.42,165.82,163.19,165.11,20852.0
2022-02-28 10:00:00,165.15,165.6,163.83,163.83,25388.0,165.15,165.6,163.83,163.83,25388.0
2022-02-28 10:30:00,163.75,164.92,163.7,164.82,10946.0,163.75,164.92,163.7,164.82,10946.0
2022-02-28 11:00:00,164.81,167.02,164.81,166.48,14744.0,164.81,167.02,164.81,166.48,14744.0
2022-02-28 11:30:00,166.63,167.6,166.63,167.6,5120.0,166.63,167.6,166.63,167.6,5120.0
2022-02-28 12:00:00,167.63,168.2,167.07,167.84,10370.0,167.63,168.2,167.07,167.84,10370.0
2022-02-28 12:30:00,167.73,168.0,166.99,167.83,13832.0,167.73,168.0,166.99,167.83,13832.0
2022-02-28 13:00:00,167.93,168.57,167.9,168.16,12247.0,167.93,168.57,167.9,168.16,12247.0
2022-02-28 13:30:00,168.19,168.9,168.19,168.41,13104.0,168.19,168.9,168.19,168.41,13104.0
2022-02-28 14:00:00,168.62,168.62,166.61,166.78,20901.0,168.62,168.62,166.61,166.78,20901.0
2022-02-28 14:30:00,166.81,167.11,166.04,166.79,23659.0,166.81,167.11,166.04,166.79,23659.0
2022-02-28 15:00:00,166.73,166.74,165.4,165.89,30449.0,166.73,166.74,165.4,165.89,30449.0
2022-02-28 15:30:00,165.77,167.05,165.03,166.18,43478.0,165.77,167.05,165.03,166.18,43478.0
2022-03-01 09:30:00,165.79,168.95,165.79,167.47,8261.0,165.79,168.95,165.79,167.47,8261.0
2022-03-01 10:00:00,167.81,168.62,166.2,166.54,10763.0,167.81,168.62,166.2,166.54,10763.0
2022-03-01 10:30:00,166.63,167.15,165.28,165.46,6599.0,166.63,167.15,165.28,165.46,6599.0
2022-03-01 11:00:00,165.4,166.55,165.25,166.24,7631.0,165.4,166.55,165.25,166.24,7631.0
2022-03-01 11:30:00,166.49,166.49,165.19,165.62,10279.0,166.49,166.49,165.19,165.62,10279.0
2022-03-01 12:00:00,165.7,165.85,165.08,165.85,3400.0,165.7,165.85,165.08,165.85,3400.0
2022-03-01 12:30:00,165.85,166.7,165.55,166.5,5959.0,165.85,166.7,165.55,166.5,5959.0
2022-03-01 13:00:00,166.47,167.06,166.0,166.07,8551.0,166.47,167.06,166.0,166.07,8551.0
2022-03-01 13:30:00,166.0,167.16,165.99,166.74,6565.0,166.0,167.16,165.99,166.74,6565.0
2022-03-01 14:00:00,166.71,168.01,166.43,167.63,22878.0,166.71,168.01,166.43,167.63,22878.0
2022-03-01 14:30:00,167.72,168.48,166.73,166.79,12830.0,167.72,168.48,166.73,166.79,12830.0
2022-03-01 15:00:00,166.74,167.31,166.38,166.58,13859.0,166.74,167.31,166.38,166.58,13859.0
2022-03-01 15:30:00,166.38,166.78,165.0,166.14,33023.0,166.38,166.78,165.0,166.14,33023.0
2022-03-02 09:30:00,166.5,171.25,166.5,171.01,31146.0,166.5,171.25,166.5,171.01,31146.0
2022-03-02 10:00:00,171.21,173.75,170.96,173.59,8976.0,171.21,173.75,170.96,173.59,8976.0
2022-03-02 10:30:00,173.22,173.53,172.23,172.83,20946.0,173.22,173.53,172.23,172.83,20946.0
2022-03-02 11:00:00,172.84,174.01,172.32,173.7,24642.0,172.84,174.01,172.32,173.7,24642.0
2022-03-02 11:30:00,173.92,173.92,172.5,172.75,8216.0,173.92,173.92,172.5,172.75,8216.0
2022-03-02 12:00:00,172.71,173.24,172.43,172.73,11832.0,172.71,173.24,172.43,172.73,11832.0
2022-03-02 12:30:00,172.65,172.86,172.22,172.86,15072.0,172.65,172.86,172.22,172.86,15072.0
2022-03-02 13:00:00,173.03,173.71,172.94,173.52,4898.0,173.03,173.71,172.94,173.52,4898.0
2022-03-02 13:30:00,173.47,175.11,173.29,175.01,20794.0,173.47,175.11,173.29,175.01,20794.0
2022-03-02 14:00:00,175.0,175.0,173.37,173.87,31056.0,175.0,175.0,173.37,173.87,31056.0
2022-03-02 14:30:00,173.68,175.03,173.68,174.59,31871.0,173.68,175.03,173.68,174.59,31871.0
2022-03-02 15:00:00,174.59,176.05,174.59,176.05,13245.0,174.59,176.05,174.59,176.05,13245.0
2022-03-02 15:30:00,176.1,176.1,174.84,175.36,89741.0,176.1,176.1,174.84,175.36,89741.0
2022-03-03 09:30:00,174.53,175.24,172.77,174.12,38635.0,174.53,175.24,172.77,174.12,38635.0
2022-03-03 10:00:00,174.5,174.74,173.96,174.59,22264.0,174.5,174.74,173.96,174.59,22264.0
2022-03-03 10:30:00,174.56,174.9,173.35,173.56,9388.0,174.56,174.9,173.35,173.56,9388.0
2022-03-03 11:00:00,173.49,174.26,173.01,174.25,16801.0,173.49,174.26,173.01,174.25,16801.0
2022-03-03 11:30:00,174.08,174.46,173.25,174.46,9345.0,174.08,174.46,173.25,174.46,9345.0
2022-03-03 12:00:00,174.17,174.61,173.94,174.19,10231.0,174.17,174.61,173.94,174.19,10231.0
2022-03-03 12:30:00,174.34,175.44,174.3,174.75,3720.0,174.34,175.44,174.3,174.75,3720.0
2022-03-03 13:00:00,174.53,175.49,174.53,175.01,4578.0,174.53,175.49,174.53,175.01,4578.0
2022-03-03 13:30:00,174.62,174.85,174.25,174.47,7222.0,174.62,174.85,174.25,174.47,7222.0
2022-03-03 14:00:00,174.41,175.08,174.19,174.85,8045.0,174.41,175.08,174.19,174.85,8045.0
2022-03-03 14:30:00,174.94,174.98,174.37,174.5,11283.0,174.94,174.98,174.37,174.5,11283.0
2022-03-03 15:00:00,174.5,174.74,173.63,174.74,12010.0,174.5,174.74,173.63,174.74,12010.0
2022-03-03 15:30:00,174.84,175.28,174.28,174.94,22100.0,174.84,175.28,174.28,174.94,22100.0
2022-03-04 09:30:00,172.36,174.58,171.66,174.32,5557.0,172.36,174.58,171.66,174.32,5557.0
2022-03-04 10:00:00,174.46,174.73,173.81,174.52,5427.0,174.46,174.73,173.81,174.52,5427.0
2022-03-04 10:30:00,174.74,174.74,174.18,174.58,13439.0,174.74,174.74,174.18,174.58,13439.0
2022-03-04 11:00:00,174.7,175.28,173.99,174.37,3497.0,174.7,175.28,173.99,174.37,3497.0
2022-03-04 11:30:00,174.06,175.11,173.94,174.6,14096.0,174.06,175.11,173.94,174.6,14096.0
2022-03-04 12:00:00,174.6,175.37,174.11,174.74,4871.0,174.6,175.37,174.11,174.74,4871.0
2022-03-04 12:30:00,174.72,174.98,174.24,174.66,13136.0,174.72,174.98,174.24,174.66,13136.0
2022-03-04 13:00:00,174.71,175.47,174.36,174.62,24770.0,174.71,175.47,174.36,174.62,24770.0
2022-03-04 13:30:00,174.31,174.42,173.34,173.97,10209.0,174.31,174.42,173.34,173.97,10209.0
2022-03-04 14:00:00,173.57,173.95,173.0,173.46,6177.0,173.57,173.95,173.0,173.46,6177.0
2022-03-04 14:30:00,173.55,173.56,172.93,173.29,9481.0,173.55,173.56,172.93,173.29,9481.0
2022-03-04 15:00:00,173.19,174.14,173.18,173.97,4377.0,173.19,174.14,173.18,173.97,4377.0
2022-03-04 15:30:00,174.01,174.75,173.48,174.39,27012.0,174.01,174.75,173.48,174.39,27012.0
2022-03-07 09:30:00,173.55,175.86,173.07,174.37,13081.0,173.55,175.86,173.07,174.37,13081.0
2022-03-07 10:00:00,174.49,175.57,173.96,174.96,13517.0,174.49,175.57,173.96,174.96,13517.0
2022-03-07 10:30:00,175.36,175.93,174.8,174.8,7017.0,175.36,175.93,174.8,174.8,7017.0
2022-03-07 11:00:00,174.78,175.42,174.52,174.91,4500.0,174.78,175.42,174.52,174.91,4500.0
2022-03-07 11:30:00,174.64,174.64,173.04,173.38,5827.0,174.64,174.64,173.04,173.38,5827.0
2022-03-07 12:00:00,173.16,173.82,172.66,173.09,12906.0,173.16,173.82,172.66,173.09,12906.0
2022-03-07 12:30:00,172.82,173.88,172.2,172.42,9326.0,172.82,173.88,172.2,172.42,9326.0
2022-03-07 13:00:00,172.42,172.56,171.12,171.88,10143.0,172.42,172.56,171.12,171.88,10143.0
2022-03-07 13:30:00,171.87,172.99,171.7,172.48,10167.0,171.87,172.99,171.7,172.48,10167.0
2022-03-07 14:00:00,172.63,174.27,172.63,174.17,10805.0,172.63,174.27,172.63,174.17,10805.0
2022-03-07 14:30:00,174.09,174.99,173.84,174.89,11965.0,174.09,174.99,173.84,174.89,11965.0
2022-03-07 15:00:00,174.96,175.03,174.33,174.8,17125.0,174.96,175.03,174.33,174.8,17125.0
2022-03-07 15:30:00,174.72,174.75,172.64,172.85,39213.0,174.72,174.75,172.64,172.85,39213.0
2022-03-08 09:30:00,172.83,172.83,170.08,170.69,6413.0,172.83,172.83,170.08,170.69,6413.0
2022-03-08 10:00:00,170.5,171.08,169.96,170.46,7710.0,170.5,171.08,169.96,170.46,7710.0
2022-03-08 10:30:00,170.46,171.72,169.69,171.68,11118.0,170.46,171.72,169.69,171.68,11118.0
2022-03-08 11:00:00,171.5,171.5,169.73,170.2,14667.0,171.5,171.5,169.73,170.2,14667.0
2022-03-08 11:30:00,169.85,170.15,168.66,170.12,13278.0,169.85,170.15,168.66,170.12,13278.0
2022-03-08 12:00:00,170.48,173.8,170.48,173.76,8954.0,170.48,173.8,170.48,173.76,8954.0
2022-03-08 12:30:00,173.9,175.51,173.8,175.21,11007.0,173.9,175.51,173.8,175.21,11007.0
2022-03-08 13:00:00,175.49,175.88,175.17,175.43,3933.0,175.49,175.88,175.17,175.43,3933.0
2022-03-08 13:30:00,175.39,176.0,174.57,174.68,20140.0,175.39,176.0,174.57,174.68,20140.0
2022-03-08 14:00:00,174.5,174.7,173.06,174.7,19246.0,174.5,174.7,173.06,174.7,19246.0
2022-03-08 14:30:00,174.7,175.39,174.15,175.05,30889.0,174.7,175.39,174.15,175.05,30889.0
2022-03-08 15:00:00,174.72,174.89,172.73,172.74,10369.0,174.72,174.89,172.73,172.74,10369.0
2022-03-08 15:30:00,172.78,173.46,172.55,172.55,69047.0,172.78,173.46,172.55,172.55,69047.0
2022-03-09 09:30:00,174.42,174.83,172.21,173.36,7835.0,174.42,174.83,172.21,173.36,7835.0
2022-03-09 10:00:00,173.34,174.29,168.05,169.65,82491.0,173.34,174.29,168.05,169.65,82491.0
2022-03-09 10:30:00,169.62,169.62,167.27,169.3,114448.0,169.62,169.62,167.27,169.3,114448.0
2022-03-09 11:00:00,169.3,173.21,169.07,171.59,28686.0,169.3,173.21,169.07,171.59,28686.0
2022-03-09 11:30:00,171.29,173.83,171.07,173.83,13097.0,171.29,173.83,171.07,173.83,13097.0
2022-03-09 12:00:00,173.7,174.0,172.57,173.8,11559.0,173.7,174.0,172.57,173.8,11559.0
2022-03-09 12:30:00,173.67,174.29,173.58,173.83,3631.0,173.67,174.29,173.58,173.83,3631.0
2022-03-09 13:00:00,173.61,173.61,172.48,173.17,5926.0,173.61,173.61,172.48,173.17,5926.0
2022-03-09 13:30:00,172.88,172.89,171.38,171.38,3771.0,172.88,172.89,171.38,171.38,3771.0
2022-03-09 14:00:00,171.69,171.96,170.45,170.52,4462.0,171.69,171.96,170.45,170.52,4462.0
2022-03-09 14:30:00,170.72,171.6,170.72,171.17,5900.0,170.72,171.6,170.72,171.17,5900.0
2022-03-09 15:00:00,171.28,171.87,171.12,171.23,2900.0,171.28,171.87,171.12,171.23,2900.0
2022-03-09 15:30:00,171.44,171.55,168.95,169.92,76031.0,171.44,171.55,168.95,169.92,76031.0
2022-03-10 09:30:00,168.17,168.17,165.93,165.93,6262.0,168.17,168.17,165.93,165.93,6262.0
2022-03-10 10:00:00,166.41,167.11,165.1,166.41,28290.0,166.41,167.11,165.1,166.41,28290.0
2022-03-10 10:30:00,166.2,166.34,165.04,165.24,11610.0,166.2,166.34,165.04,165.24,11610.0
2022-03-10 11:00:00,165.15,165.37,164.27,164.57,6673.0,165.15,165.37,164.27,164.57,6673.0
2022-03-10 11:30:00,164.7,166.1,164.5,166.1,9751.0,164.7,166.1,164.5,166.1,9751.0
2022-03-10 12:00:00,166.09,167.05,165.77,166.99,4710.0,166.09,167.05,165.77,166.99,4710.0
2022-03-10 12:30:00,166.81,167.16,166.15,166.89,7867.0,166.81,167.16,166.15,166.89,7867.0
2022-03-10 13:00:00,167.09,168.64,166.64,168.08,83858.0,167.09,168.64,166.64,168.08,83858.0
2022-03-10 13:30:00,168.32,168.33,167.01,167.9,10659.0,168.32,168.33,167.01,167.9,10659.0
2022-03-10 14:00:00,167.99,168.43,167.73,167.91,4450.0,167.99,168.43,167.73,167.91,4450.0
2022-03-10 14:30:00,167.97,168.14,167.48,167.75,5230.0,167.97,168.14,167.48,167.75,5230.0
2022-03-10 15:00:00,167.51,167.92,167.14,167.52,21521.0,167.51,167.92,167.14,167.52,21521.0
2022-03-10 15:30:00,167.53,167.99,167.25,167.7,60517.0,167.53,167.99,167.25,167.7,60517.0
2022-03-11 09:30:00,166.32,167.1,161.39,162.54,79758.0,166.32,167.1,161.39,162.54,79758.0
2022-03-11 10:00:00,162.06,164.61,161.77,163.66,73486.0,162.06,164.61,161.77,163.66,73486.0
2022-03-11 10:30:00,163.61,164.21,162.57,163.17,42784.0,163.61,164.21,162.57,163.17,42784.0
2022-03-11 11:00:00,163.17,163.33,161.35,161.49,52570.0,163.17,163.33,161.35,161.49,52570.0
2022-03-11 11:30:00,161.05,161.14,158.38,160.09,21987.0,161.05,161.14,158.38,160.09,21987.0
2022-03-11 12:00:00,160.18,161.14,158.83,160.69,33639.0,160.18,161.14,158.83,160.69,33639.0
2022-03-11 12:30:00,160.79,162.85,160.79,162.36,18868.0,160.79,162.85,160.79,162.36,18868.0
2022-03-11 13:00:00,162.26,163.57,162.2,163.36,13106.0,162.26,163.57,162.2,163.36,13106.0
2022-03-11 13:30:00,163.21,164.41,163.21,163.6,33336.0,163.21,164.41,163.21,163.6,33336.0
2022-03-11 14:00:00,163.59,164.34,163.58,164.33,15126.0,163.59,164.34,163.58,164.33,15126.0
2022-03-11 14:30:00,164.23,165.26,163.82,164.75,11896.0,164.23,165.26,163.82,164.75,11896.0
2022-03-11 15:00:00,164.98,177.53,164.83,172.13,318756.0,164.98,177.53,164.83,172.13,318756.0
2022-03-11 15:30:00,172.0,174.55,170.0,173.0,295433.0,172.0,174.55,170.0,173.0,295433.0
2022-03-14 09:30:00,173.84,178.98,173.84,178.93,23909.0,173.84,178.98,173.84,178.93,23909.0
2022-03-14 10:00:00,178.41,179.45,176.65,176.96,34946.0,178.41,179.45,176.65,176.96,34946.0
2022-03-14 10:30:00,177.15,177.15,173.6,173.77,15865.0,177.15,177.15,173.6,173.77,15865.0
2022-03-14 11:00:00,173.75,174.94,173.63,174.31,7248.0,173.75,174.94,173.63,174.31,7248.0
2022-03-14 11:30:00,174.35,175.18,174.22,175.14,5144.0,174.35,175.18,174.22,175.14,5144.0
2022-03-14 12:00:00,175.0,175.64,174.79,175.5,9743.0,175.0,175.64,174.79,175.5,9743.0
2022-03-14 12:30:00,175.4,175.52,174.96,175.02,6823.0,175.4,175.52,174.96,175.02,6823.0
2022-03-14 13:00:00,175.12,175.47,174.35,174.36,17232.0,175.12,175.47,174.35,174.36,17232.0
2022-03-14 13:30:00,174.41,174.49,173.95,174.35,7373.0,174.41,174.49,173.95,174.35,7373.0
2022-03-14 14:00:00,174.71,175.09,173.59,173.59,7639.0,174.71,175.09,173.59,173.59,7639.0
2022-03-14 14:30:00,173.56,173.77,172.94,173.56,7585.0,173.56,173.77,172.94,173.56,7585.0
2022-03-14 15:00:00,173.57,174.58,173.4,174.09,20630.0,173.57,174.58,173.4,174.09,20630.0
2022-03-14 15:30:00,174.24,175.58,173.37,175.0,86126.0,174.24,175.58,173.37,175.0,86126.0
2022-03-15 09:30:00,174.9,177.07,174.9,176.81,11605.0,174.9,177.07,174.9,176.81,11605.0
2022-03-15 10:00:00,176.7,177.7,176.61,177.49,9489.0,176.7,177.7,176.61,177.49,9489.0
2022-03-15 10:30:00,177.65,178.48,177.49,178.06,6656.0,177.65,178.48,177.49,178.06,6656.0
2022-03-15 11:00:00,178.29,179.22,178.2,179.15,7126.0,178.29,179.22,178.2,179.15,7126.0
2022-03-15 11:30:00,179.15,179.17,177.27,177.61,13112.0,179.15,179.17,177.27,177.61,13112.0
2022-03-15 12:00:00,177.78,178.1,177.32,177.89,9265.0,177.78,178.1,177.32,177.89,9265.0
2022-03-15 12:30:00,177.86,178.2,177.42,177.96,10598.0,177.86,178.2,177.42,177.96,10598.0
2022-03-15 13:00:00,177.96,178.44,177.88,178.25,7057.0,177.96,178.44,177.88,178.25,7057.0
2022-03-15 13:30:00,178.1,179.35,177.97,178.9,9264.0,178.1,179.35,177.97,178.9,9264.0
2022-03-15 14:00:00,179.11,179.75,178.91,179.41,7975.0,179.11,179.75,178.91,179.41,7975.0
2022-03-15 14:30:00,179.4,179.72,179.14,179.72,12007.0,179.4,179.72,179.14,179.72,12007.0
2022-03-15 15:00:00,179.54,179.8,178.77,178.9,12688.0,179.54,179.8,178.77,178.9,12688.0
2022-03-15 15:30:00,178.85,179.07,177.77,178.92,78595.0,178.85,179.07,177.77,178.92,78595.0
2022-03-16 09:30:00,179.31,179.31,176.05,178.94,4257.0,179.31,179.31,176.05,178.94,4257.0
2022-03-16 10:00:00,179.49,180.37,178.35,180.21,9997.0,179.49,180.37,178.35,180.21,9997.0
2022-03-16 10:30:00,179.99,181.18,179.99,180.88,3388.0,179.99,181.18,179.99,180.88,3388.0
2022-03-16 11:00:00,180.66,181.05,180.55,180.88,7807.0,180.66,181.05,180.55,180.88,7807.0
2022-03-16 11:30:00,180.71,181.64,180.47,181.25,10691.0,180.71,181.64,180.47,181.25,10691.0
2022-03-16 12:00:00,181.29,181.29,179.77,180.12,10961.0,181.29,181.29,179.77,180.12,10961.0
2022-03-16 12:30:00,180.0,180.13,178.59,179.1,14253.0,180.0,180.13,178.59,179.1,14253.0
2022-03-16 13:00:00,179.07,179.23,178.2,178.97,11090.0,179.07,179.23,178.2,178.97,11090.0
2022-03-16 13:30:00,178.97,179.66,178.97,179.66,8091.0,178.97,179.66,178.97,179.66,8091.0
2022-03-16 14:00:00,179.49,179.49,177.97,178.57,20911.0,179.49,179.49,177.97,178.57,20911.0
2022-03-16 14:30:00,178.6,180.7,178.33,180.69,14356.0,178.6,180.7,178.33,180.69,14356.0
2022-03-16 15:00:00,180.14,181.18,179.67,181.18,5232.0,180.14,181.18,179.67,181.18,5232.0
2022-03-16 15:30:00,181.21,182.65,180.88,182.55,28583.0,181.21,182.65,180.88,182.55,28583.0
2022-03-17 09:30:00,182.55,182.55,179.32,181.85,5958.0,182.55,182.55,179.32,181.85,5958.0
2022-03-17 10:00:00,181.31,184.29,181.29,184.2,8609.0,181.31,184.29,181.29,184.2,8609.0
2022-03-17 10:30:00,183.76,183.76,182.46,182.46,4719.0,183.76,183.76,182.46,182.46,4719.0
2022-03-17 11:00:00,182.46,182.5,181.41,181.98,31232.0,182.46,182.5,181.41,181.98,31232.0
2022-03-17 11:30:00,182.26,183.36,182.17,183.21,26973.0,182.26,183.36,182.17,183.21,26973.0
2022-03-17 12:00:00,183.14,184.12,183.09,183.75,4676.0,183.14,184.12,183.09,183.75,4676.0
2022-03-17 12:30:00,183.75,184.7,183.75,184.28,3236.0,183.75,184.7,183.75,184.28,3236.0
2022-03-17 13:00:00,184.32,184.74,184.16,184.53,2425.0,184.32,184.74,184.16,184.53,2425.0
2022-03-17 13:30:00,184.52,185.38,184.06,184.36,17264.0,184.52,185.38,184.06,184.36,17264.0
2022-03-17 14:00:00,184.17,185.11,184.15,184.33,17143.0,184.17,185.11,184.15,184.33,17143.0
2022-03-17 14:30:00,184.0,184.67,184.0,184.67,3046.0,184.0,184.67,184.0,184.67,3046.0
2022-03-17 15:00:00,184.52,184.81,183.78,183.8,5047.0,184.52,184.81,183.78,183.8,5047.0
2022-03-17 15:30:00,183.54,184.97,183.06,184.47,29657.0,183.54,184.97,183.06,184.47,29657.0
2022-03-18 09:30:00,182.23,185.13,182.23,183.45,31632.0,182.23,185.13,182.23,183.45,31632.0
2022-03-18 10:00:00,183.6,184.87,183.19,183.28,22237.0,183.6,184.87,183.19,183.28,22237.0
2022-03-18 10:30:00,183.23,183.7,182.63,182.63,14846.0,183.23,183.7,182.63,182.63,14846.0
2022-03-18 11:00:00,182.33,182.61,180.67,180.71,12953.0,182.33,182.61,180.67,180.71,12953.0
2022-03-18 11:30:00,180.81,181.0,179.66,179.74,17911.0,180.81,181.0,179.66,179.74,17911.0
2022-03-18 12:00:00,179.6,181.06,179.6,180.57,8985.0,179.6,181.06,179.6,180.57,8985.0
2022-03-18 12:30:00,180.61,180.89,179.93,180.56,11690.0,180.61,180.89,179.93,180.56,11690.0
2022-03-18 13:00:00,180.63,180.72,180.04,180.39,9002.0,180.63,180.72,180.04,180.39,9002.0
2022-03-18 13:30:00,180.34,180.34,179.33,179.33,12500.0,180.34,180.34,179.33,179.33,12500.0
2022-03-18 14:00:00,179.44,179.54,178.93,178.95,20781.0,179.44,179.54,178.93,178.95,20781.0
2022-03-18 14:30:00,178.86,179.96,178.86,179.6,6621.0,178.86,179.96,178.86,179.6,6621.0
2022-03-18 15:00:00,179.62,180.29,179.56,179.85,11327.0,179.62,180.29,179.56,179.85,11327.0
2022-03-18 15:30:00,179.94,181.37,179.22,181.13,65141.0,179.94,181.37,179.22,181.13,65141.0
2022-03-21 09:30:00,182.9,183.93,181.53,181.75,7885.0,182.9,183.93,181.53,181.75,7885.0
2022-03-21 10:00:00,181.84,181.96,179.69,180.07,5241.0,181.84,181.96,179.69,180.07,5241.0
2022-03-21 10:30:00,180.21,180.95,180.1,180.61,11021.0,180.21,180.95,180.1,180.61,11021.0
2022-03-21 11:00:00,180.67,181.66,180.57,181.0,22428.0,180.67,181.66,180.57,181.0,22428.0
2022-03-21 11:30:00,180.84,181.64,180.76,181.64,4602.0,180.84,181.64,180.76,181.64,4602.0
2022-03-21 12:00:00,181.17,181.88,181.17,181.65,1700.0,181.17,181.88,181.17,181.65,1700.0
2022-03-21 12:30:00,181.56,181.85,180.94,181.35,7869.0,181.56,181.85,180.94,181.35,7869.0
2022-03-21 13:00:00,181.34,181.72,180.85,180.85,7035.0,181.34,181.72,180.85,180.85,7035.0
2022-03-21 13:30:00,181.01,181.46,180.75,181.42,7175.0,181.01,181.46,180.75,181.42,7175.0
2022-03-21 14:00:00,181.47,181.89,180.93,181.77,4462.0,181.47,181.89,180.93,181.77,4462.0
2022-03-21 14:30:00,181.65,181.8,181.34,181.43,3337.0,181.65,181.8,181.34,181.43,3337.0
2022-03-21 15:00:00,181.22,181.86,181.18,181.82,10726.0,181.22,181.86,181.18,181.82,10726.0
2022-03-21 15:30:00,181.76,182.41,181.4,182.32,22211.0,181.76,182.41,181.4,182.32,22211.0
2022-03-22 09:30:00,181.45,181.45,180.04,180.79,8329.0,181.45,181.45,180.04,180.79,8329.0
2022-03-22 10:00:00,180.82,181.06,178.41,179.02,15147.0,180.82,181.06,178.41,179.02,15147.0
2022-03-22 10:30:00,179.54,181.06,179.18,181.06,4310.0,179.54,181.06,179.18,181.06,4310.0
2022-03-22 11:00:00,180.6,180.63,179.93,180.17,10071.0,180.6,180.63,179.93,180.17,10071.0
2022-03-22 11:30:00,180.17,181.06,179.99,180.64,5007.0,180.17,181.06,179.99,180.64,5007.0
2022-03-22 12:00:00,180.65,181.03,180.41,180.42,3755.0,180.65,181.03,180.41,180.42,3755.0
2022-03-22 12:30:00,180.48,180.96,180.47,180.88,3785.0,180.48,180.96,180.47,180.88,3785.0
2022-03-22 13:00:00,181.06,181.29,180.43,180.59,5275.0,181.06,181.29,180.43,180.59,5275.0
2022-03-22 13:30:00,180.65,180.97,180.43,180.8,2981.0,180.65,180.97,180.43,180.8,2981.0
2022-03-22 14:00:00,181.17,181.91,180.97,181.18,19000.0,181.17,181.91,180.97,181.18,19000.0
2022-03-22 14:30:00,181.53,181.71,180.92,181.11,4076.0,181.53,181.71,180.92,181.11,4076.0
2022-03-22 15:00:00,181.41,181.41,180.08,180.31,8583.0,181.41,181.41,180.08,180.31,8583.0
2022-03-22 15:30:00,180.21,180.6,178.79,179.08,47635.0,180.21,180.6,178.79,179.08,47635.0
2022-03-23 09:30:00,179.11,180.86,177.78,179.38,16705.0,179.11,180.86,177.78,179.38,16705.0
2022-03-23 10:00:00,178.68,181.23,178.67,179.59,7916.0,178.68,181.23,178.67,179.59,7916.0
2022-03-23 10:30:00,179.68,180.46,177.87,178.96,9468.0,179.68,180.46,177.87,178.96,9468.0
2022-03-23 11:00:00,178.82,180.55,178.42,180.43,10064.0,178.82,180.55,178.42,180.43,10064.0
2022-03-23 11:30:00,180.27,180.47,179.29,179.51,7066.0,180.27,180.47,179.29,179.51,7066.0
2022-03-23 12:00:00,179.25,179.4,178.4,178.74,5802.0,179.25,179.4,178.4,178.74,5802.0
2022-03-23 12:30:00,178.89,178.89,177.29,177.99,4111.0,178.89,178.89,177.29,177.99,4111.0
2022-03-23 13:00:00,177.95,178.05,176.97,177.23,6508.0,177.95,178.05,176.97,177.23,6508.0
2022-03-23 13:30:00,177.15,177.52,177.15,177.5,3618.0,177.15,177.52,177.15,177.5,3618.0
2022-03-23 14:00:00,177.61,178.17,177.32,177.99,5000.0,177.61,178.17,177.32,177.99,5000.0
2022-03-23 14:30:00,178.12,178.6,177.89,178.28,9287.0,178.12,178.6,177.89,178.28,9287.0
2022-03-23 15:00:00,178.23,178.78,177.98,178.47,7966.0,178.23,178.78,177.98,178.47,7966.0
2022-03-23 15:30:00,178.47,178.7,177.63,177.63,29179.0,178.47,178.7,177.63,177.63,29179.0
2022-03-24 09:30:00,178.24,181.48,178.24,179.84,3892.0,178.24,181.48,178.24,179.84,3892.0
2022-03-24 10:00:00,179.13,179.41,177.39,177.9,3985.0,179.13,179.41,177.39,177.9,3985.0
2022-03-24 10:30:00,178.0,179.2,177.59,179.04,6000.0,178.0,179.2,177.59,179.04,6000.0
2022-03-24 11:00:00,178.94,179.25,178.45,178.59,3610.0,178.94,179.25,178.45,178.59,3610.0
2022-03-24 11:30:00,178.69,178.99,178.07,178.99,5700.0,178.69,178.99,178.07,178.99,5700.0
2022-03-24 12:00:00,178.62,178.62,177.77,177.77,5045.0,178.62,178.62,177.77,177.77,5045.0
2022-03-24 12:30:00,177.8,179.0,177.47,178.69,10916.0,177.8,179.0,177.47,178.69,10916.0
2022-03-24 13:00:00,178.73,179.03,178.19,178.41,10457.0,178.73,179.03,178.19,178.41,10457.0
2022-03-24 13:30:00,178.1,179.37,177.94,179.01,6042.0,178.1,179.37,177.94,179.01,6042.0
2022-03-24 14:00:00,179.24,179.24,178.52,178.81,7230.0,179.24,179.24,178.52,178.81,7230.0
2022-03-24 14:30:00,178.78,179.3,178.75,179.3,3114.0,178.78,179.3,178.75,179.3,3114.0
2022-03-24 15:00:00,179.1,179.37,178.33,178.64,19394.0,179.1,179.37,178.33,178.64,19394.0
2022-03-24 15:30:00,178.72,178.87,177.74,178.82,20826.0,178.72,178.87,177.74,178.82,20826.0
2022-03-25 09:30:00,178.68,178.68,176.77,177.38,11362.0,178.68,178.68,176.77,177.38,11362.0
2022-03-25 10:00:00,177.84,178.78,177.79,178.39,15231.0,177.84,178.78,177.79,178.39,15231.0
2022-03-25 10:30:00,178.42,179.15,178.41,178.49,13373.0,178.42,179.15,178.41,178.49,13373.0
2022-03-25 11:00:00,178.39,178.39,176.12,176.12,13745.0,178.39,178.39,176.12,176.12,13745.0
2022-03-25 11:30:00,176.27,176.7,175.31,175.78,7023.0,176.27,176.7,175.31,175.78,7023.0
2022-03-25 12:00:00,175.64,176.59,175.63,176.45,3310.0,175.64,176.59,175.63,176.45,3310.0
2022-03-25 12:30:00,176.11,176.3,175.4,175.96,4876.0,176.11,176.3,175.4,175.96,4876.0
2022-03-25 13:00:00,176.02,176.02,174.88,175.05,7551.0,176.02,176.02,174.88,175.05,7551.0
2022-03-25 13:30:00,175.19,175.19,174.39,174.91,8769.0,175.19,175.19,174.39,174.91,8769.0
2022-03-25 14:00:00,175.09,175.1,174.08,174.93,10126.0,175.09,175.1,174.08,174.93,10126.0
2022-03-25 14:30:00,174.94,175.3,174.4,175.09,28435.0,174.94,175.3,174.4,175.09,28435.0
2022-03-25 15:00:00,174.99,175.11,174.41,174.54,12587.0,174.99,175.11,174.41,174.54,12587.0
2022-03-25 15:30:00,174.42,175.25,174.05,174.86,50985.0,174.42,175.25,174.05,174.86,50985.0
2022-03-28 09:30:00,175.5,178.2,174.67,175.66,7888.0,175.5,178.2,174.67,175.66,7888.0
2022-03-28 10:00:00,175.2,176.64,175.18,176.62,9276.0,175.2,176.64,175.18,176.62,9276.0
2022-03-28 10:30:00,176.83,177.16,175.32,175.75,6401.0,176.83,177.16,175.32,175.75,6401.0
2022-03-28 11:00:00,175.6,176.29,175.45,176.04,12510.0,175.6,176.29,175.45,176.04,12510.0
2022-03-28 11:30:00,175.75,175.75,174.54,174.56,4085.0,175.75,175.75,174.54,174.56,4085.0
2022-03-28 12:00:00,174.68,175.51,174.51,175.45,7946.0,174.68,175.51,174.51,175.45,7946.0
2022-03-28 12:30:00,175.68,176.05,174.91,175.09,6116.0,175.68,176.05,174.91,175.09,6116.0
2022-03-28 13:00:00,175.0,175.95,174.83,175.75,10249.0,175.0,175.95,174.83,175.75,10249.0
2022-03-28 13:30:00,175.66,175.93,175.48,175.5,3860.0,175.66,175.93,175.48,175.5,3860.0
2022-03-28 14:00:00,175.72,175.76,174.84,175.33,5725.0,175.72,175.76,174.84,175.33,5725.0
2022-03-28 14:30:00,175.22,175.7,175.22,175.7,8906.0,175.22,175.7,175.22,175.7,8906.0
2022-03-28 15:00:00,175.66,175.74,174.94,174.94,8548.0,175.66,175.74,174.94,174.94,8548.0
2022-03-28 15:30:00,175.34,175.45,174.62,175.45,62440.0,175.34,175.45,174.62,175.45,62440.0
2022-03-29 09:30:00,175.64,177.15,174.27,174.28,10852.0,175.64,177.15,174.27,174.28,10852.0
2022-03-29 10:00:00,174.6,174.81,173.67,174.34,7829.0,174.6,174.81,173.67,174.34,7829.0
2022-03-29 10:30:00,174.82,175.7,174.6,175.17,25007.0,174.82,175.7,174.6,175.17,25007.0
2022-03-29 11:00:00,175.32,175.9,174.74,175.11,10889.0,175.32,175.9,174.74,175.11,10889.0
2022-03-29 11:30:00,175.15,175.52,175.06,175.25,18023.0,175.15,175.52,175.06,175.25,18023.0
2022-03-29 12:00:00,175.36,175.68,175.23,175.46,14825.0,175.36,175.68,175.23,175.46,14825.0
2022-03-29 12:30:00,175.31,176.21,175.3,176.21,14912.0,175.31,176.21,175.3,176.21,14912.0
2022-03-29 13:00:00,176.03,177.65,176.01,177.65,6663.0,176.03,177.65,176.01,177.65,6663.0
2022-03-29 13:30:00,177.72,178.47,177.51,177.83,19798.0,177.72,178.47,177.51,177.83,19798.0
2022-03-29 14:00:00,177.74,177.78,177.06,177.5,8675.0,177.74,177.78,177.06,177.5,8675.0
2022-03-29 14:30:00,177.55,177.71,177.25,177.37,16461.0,177.55,177.71,177.25,177.37,16461.0
2022-03-29 15:00:00,177.27,177.97,177.27,177.37,12543.0,177.27,177.97,177.27,177.37,12543.0
2022-03-29 15:30:00,177.54,178.57,177.46,178.46,40905.0,177.54,178.57,177.46,178.46,40905.0
2022-03-30 09:30:00,178.65,179.81,176.47,177.58,8611.0,178.65,179.81,176.47,177.58,8611.0
2022-03-30 10:00:00,178.03,178.03,175.31,175.87,9440.0,178.03,178.03,175.31,175.87,9440.0
2022-03-30 10:30:00,175.99,177.19,175.81,177.01,5848.0,175.99,177.19,175.81,177.01,5848.0
2022-03-30 11:00:00,177.13,177.75,176.83,177.0,12917.0,177.13,177.75,176.83,177.0,12917.0
2022-03-30 11:30:00,176.96,177.22,176.57,176.57,7323.0,176.96,177.22,176.57,176.57,7323.0
2022-03-30 12:00:00,176.77,177.12,176.74,177.0,6002.0,176.77,177.12,176.74,177.0,6002.0
2022-03-30 12:30:00,176.98,177.05,176.31,176.74,2931.0,176.98,177.05,176.31,176.74,2931.0
2022-03-30 13:00:00,176.63,176.75,175.67,175.67,4943.0,176.63,176.75,175.67,175.67,4943.0
2022-03-30 13:30:00,175.52,175.62,174.65,174.98,6587.0,175.52,175.62,174.65,174.98,6587.0
2022-03-30 14:00:00,174.98,175.22,174.06,174.2,5088.0,174.98,175.22,174.06,174.2,5088.0
2022-03-30 14:30:00,174.49,174.75,173.92,174.19,5630.0,174.49,174.75,173.92,174.19,5630.0
2022-03-30 15:00:00,174.05,174.19,173.54,174.17,11960.0,174.05,174.19,173.54,174.17,11960.0
2022-03-30 15:30:00,174.13,175.88,173.72,175.62,55338.0,174.13,175.88,173.72,175.62,55338.0
2022-03-31 09:30:00,175.63,176.62,173.8,175.88,33706.0,175.63,176.62,173.8,175.88,33706.0
2022-03-31 10:00:00,175.72,177.95,175.53,177.95,12577.0,175.72,177.95,175.53,177.95,12577.0
2022-03-31 10:30:00,177.97,178.37,177.39,178.18,23090.0,177.97,178.37,177.39,178.18,23090.0
2022-03-31 11:00:00,178.07,179.24,177.82,179.24,15862.0,178.07,179.24,177.82,179.24,15862.0
2022-03-31 11:30:00,178.99,179.6,178.93,179.45,6930.0,178.99,179.6,178.93,179.45,6930.0
2022-03-31 12:00:00,179.36,179.7,178.86,179.29,14837.0,179.36,179.7,178.86,179.29,14837.0
2022-03-31 12:30:00,179.28,179.4,178.31,178.31,8305.0,179.28,179.4,178.31,178.31,8305.0
2022-03-31 13:00:00,178.0,179.3,177.93,179.23,11799.0,178.0,179.3,177.93,179.23,11799.0
2022-03-31 13:30:00,179.12,179.59,179.0,179.58,6100.0,179.12,179.59,179.0,179.58,6100.0
2022-03-31 14:00:00,179.43,179.48,178.96,179.45,4175.0,179.43,179.48,178.96,179.45,4175.0
2022-03-31 14:30:00,179.6,179.89,179.54,179.56,6322.0,179.6,179.89,179.54,179.56,6322.0
2022-03-31 15:00:00,179.63,179.8,179.0,179.25,15127.0,179.63,179.8,179.0,179.25,15127.0
2022-03-31 15:30:00,179.0,180.13,178.97,179.31,38691.0,179.0,180.13,178.97,179.31,38691.0
2022-04-01 09:30:00,180.6,184.22,180.38,182.8,13228.0,180.6,184.22,180.38,182.8,13228.0
2022-04-01 10:00:00,183.47,184.1,181.25,181.52,9376.0,183.47,184.1,181.25,181.52,9376.0
2022-04-01 10:30:00,181.29,181.65,180.12,180.5,29237.0,181.29,181.65,180.12,180.5,29237.0
2022-04-01 11:00:00,180.59,181.21,180.15,181.21,18983.0,180.59,181.21,180.15,181.21,18983.0
2022-04-01 11:30:00,181.41,182.0,180.82,181.82,21366.0,181.41,182.0,180.82,181.82,21366.0
2022-04-01 12:00:00,181.85,181.86,181.25,181.76,10806.0,181.85,181.86,181.25,181.76,10806.0
2022-04-01 12:30:00,181.63,181.63,181.1,181.35,6649.0,181.63,181.63,181.1,181.35,6649.0
2022-04-01 13:00:00,181.35,181.42,180.55,181.22,6875.0,181.35,181.42,180.55,181.22,6875.0
2022-04-01 13:30:00,181.16,181.83,180.75,181.83,10233.0,181.16,181.83,180.75,181.83,10233.0
2022-04-01 14:00:00,181.83,182.95,181.83,182.88,12801.0,181.83,182.95,181.83,182.88,12801.0
2022-04-01 14:30:00,182.88,183.5,182.53,183.5,10002.0,182.88,183.5,182.53,183.5,10002.0
2022-04-01 15:00:00,183.42,183.87,183.35,183.8,6071.0,183.42,183.87,183.35,183.8,6071.0
2022-04-01 15:30:00,183.89,184.9,183.64,184.65,37818.0,183.89,184.9,183.64,184.65,37818.0
2022-04-04 09:30:00,184.85,185.1,183.93,184.67,13339.0,184.85,185.1,183.93,184.67,13339.0
2022-04-04 10:00:00,184.55,187.78,184.5,187.78,11558.0,184.55,187.78,184.5,187.78,11558.0
2022-04-04 10:30:00,187.63,188.13,187.36,187.52,16874.0,187.63,188.13,187.36,187.52,16874.0
2022-04-04 11:00:00,187.53,187.54,186.11,186.33,8105.0,187.53,187.54,186.11,186.33,8105.0
2022-04-04 11:30:00,186.25,188.37,186.25,188.37,19660.0,186.25,188.37,186.25,188.37,19660.0
2022-04-04 12:00:00,188.37,188.61,187.82,188.05,11086.0,188.37,188.61,187.82,188.05,11086.0
2022-04-04 12:30:00,188.15,188.54,187.86,188.38,18972.0,188.15,188.54,187.86,188.38,18972.0
2022-04-04 13:00:00,188.37,188.79,187.77,187.78,26397.0,188.37,188.79,187.77,187.78,26397.0
2022-04-04 13:30:00,187.76,187.81,185.67,186.46,17038.0,187.76,187.81,185.67,186.46,17038.0
2022-04-04 14:00:00,186.18,187.45,186.07,187.38,19563.0,186.18,187.45,186.07,187.38,19563.0
2022-04-04 14:30:00,187.35,187.51,185.3,185.67,19296.0,187.35,187.51,185.3,185.67,19296.0
2022-04-04 15:00:00,185.59,185.75,184.3,184.68,11190.0,185.59,185.75,184.3,184.68,11190.0
2022-04-04 15:30:00,185.01,185.01,183.58,184.1,54330.0,185.01,185.01,183.58,184.1,54330.0
2022-04-05 09:30:00,182.67,186.34,182.21,186.27,6009.0,182.67,186.34,182.21,186.27,6009.0
2022-04-05 10:00:00,186.05,186.05,184.82,185.3,4858.0,186.05,186.05,184.82,185.3,4858.0
2022-04-05 10:30:00,185.03,186.6,184.95,186.6,6738.0,185.03,186.6,184.95,186.6,6738.0
2022-04-05 11:00:00,186.69,186.86,185.86,186.0,4611.0,186.69,186.86,185.86,186.0,4611.0
2022-04-05 11:30:00,186.2,186.2,184.34,185.06,15228.0,186.2,186.2,184.34,185.06,15228.0
2022-04-05 12:00:00,185.09,186.2,185.08,185.87,11857.0,185.09,186.2,185.08,185.87,11857.0
2022-04-05 12:30:00,186.03,186.04,184.91,185.72,4215.0,186.03,186.04,184.91,185.72,4215.0
2022-04-05 13:00:00,186.06,186.06,185.02,185.44,11892.0,186.06,186.06,185.02,185.44,11892.0
2022-04-05 13:30:00,185.45,185.98,185.39,185.94,6727.0,185.45,185.98,185.39,185.94,6727.0
2022-04-05 14:00:00,185.65,185.95,184.74,185.57,9146.0,185.65,185.95,184.74,185.57,9146.0
2022-04-05 14:30:00,185.65,185.85,184.97,184.97,7400.0,185.65,185.85,184.97,184.97,7400.0
2022-04-05 15:00:00,184.97,184.97,183.93,184.3,6400.0,184.97,184.97,183.93,184.3,6400.0
2022-04-05 15:30:00,184.29,185.19,183.99,184.76,33223.0,184.29,185.19,183.99,184.76,33223.0
2022-04-06 09:30:00,183.75,185.9,183.75,185.5,5369.0,183.75,185.9,183.75,185.5,5369.0
2022-04-06 10:00:00,185.52,186.98,185.52,186.85,10547.0,185.52,186.98,185.52,186.85,10547.0
2022-04-06 10:30:00,186.77,187.7,186.03,187.12,5935.0,186.77,187.7,186.03,187.12,5935.0
2022-04-06 11:00:00,187.29,187.79,186.85,187.44,6042.0,187.29,187.79,186.85,187.44,6042.0
2022-04-06 11:30:00,187.28,187.66,187.28,187.34,2745.0,187.28,187.66,187.28,187.34,2745.0
2022-04-06 12:00:00,187.08,187.48,187.07,187.37,4195.0,187.08,187.48,187.07,187.37,4195.0
2022-04-06 12:30:00,187.72,187.75,186.96,187.52,21598.0,187.72,187.75,186.96,187.52,21598.0
2022-04-06 13:00:00,187.4,188.45,187.4,188.42,8958.0,187.4,188.45,187.4,188.42,8958.0
2022-04-06 13:30:00,188.28,188.41,188.02,188.07,3167.0,188.28,188.41,188.02,188.07,3167.0
2022-04-06 14:00:00,188.06,188.82,187.07,187.61,4482.0,188.06,188.82,187.07,187.61,4482.0
2022-04-06 14:30:00,187.73,188.47,187.57,187.58,12275.0,187.73,188.47,187.57,187.58,12275.0
2022-04-06 15:00:00,187.51,187.79,186.02,186.02,13756.0,187.51,187.79,186.02,186.02,13756.0
2022-04-06 15:30:00,185.89,186.51,185.07,185.43,53687.0,185.89,186.51,185.07,185.43,53687.0
2022-04-07 09:30:00,185.06,185.91,184.01,185.31,17922.0,185.06,185.91,184.01,185.31,17922.0
2022-04-07 10:00:00,185.25,186.34,185.05,186.07,13945.0,185.25,186.34,185.05,186.07,13945.0
2022-04-07 10:30:00,186.65,186.94,185.87,186.38,11221.0,186.65,186.94,185.87,186.38,11221.0
2022-04-07 11:00:00,186.54,186.82,186.08,186.69,1900.0,186.54,186.82,186.08,186.69,1900.0
2022-04-07 11:30:00,186.05,187.24,185.5,187.09,4099.0,186.05,187.24,185.5,187.09,4099.0
2022-04-07 12:00:00,187.2,188.16,186.76,186.77,6907.0,187.2,188.16,186.76,186.77,6907.0
2022-04-07 12:30:00,186.86,187.59,186.78,187.34,8606.0,186.86,187.59,186.78,187.34,8606.0
2022-04-07 13:00:00,187.13,188.31,187.13,188.18,5638.0,187.13,188.31,187.13,188.18,5638.0
2022-04-07 13:30:00,188.35,189.61,188.1,189.6,4469.0,188.35,189.61,188.1,189.6,4469.0
2022-04-07 14:00:00,189.65,190.82,189.54,190.31,15956.0,189.65,190.82,189.54,190.31,15956.0
2022-04-07 14:30:00,190.12,190.58,189.73,190.02,15950.0,190.12,190.58,189.73,190.02,15950.0
2022-04-07 15:00:00,190.56,191.57,190.55,190.86,8952.0,190.56,191.57,190.55,190.86,8952.0
2022-04-07 15:30:00,190.93,191.69,189.85,189.92,44795.0,190.93,191.69,189.85,189.92,44795.0
2022-04-08 09:30:00,191.08,191.18,189.39,189.39,3303.0,191.08,191.18,189.39,189.39,3303.0
2022-04-08 10:00:00,189.48,191.12,189.07,191.12,12080.0,189.48,191.12,189.07,191.12,12080.0
2022-04-08 10:30:00,190.95,191.43,190.57,191.3,2350.0,190.95,191.43,190.57,191.3,2350.0
2022-04-08 11:00:00,191.28,191.4,190.88,191.18,2750.0,191.28,191.4,190.88,191.18,2750.0
2022-04-08 11:30:00,191.51,191.71,191.38,191.56,1320.0,191.51,191.71,191.38,191.56,1320.0
2022-04-08 12:00:00,191.68,191.78,191.3,191.76,1800.0,191.68,191.78,191.3,191.76,1800.0
2022-04-08 12:30:00,191.75,191.83,191.25,191.4,5481.0,191.75,191.83,191.25,191.4,5481.0
2022-04-08 13:00:00,191.29,191.45,190.87,191.02,3170.0,191.29,191.45,190.87,191.02,3170.0
2022-04-08 13:30:00,190.87,191.23,190.8,191.23,2428.0,190.87,191.23,190.8,191.23,2428.0
2022-04-08 14:00:00,191.09,191.43,190.88,191.43,3093.0,191.09,191.43,190.88,191.43,3093.0
2022-04-08 14:30:00,191.39,191.41,190.91,190.91,5300.0,191.39,191.41,190.91,190.91,5300.0
2022-04-08 15:00:00,190.78,190.82,189.75,189.75,3902.0,190.78,190.82,189.75,189.75,3902.0
2022-04-08 15:30:00,189.83,189.98,188.91,189.28,28331.0,189.83,189.98,188.91,189.28,28331.0
2022-04-11 09:30:00,188.48,188.9,185.96,186.69,4189.0,188.48,188.9,185.96,186.69,4189.0
2022-04-11 10:00:00,186.31,187.54,186.06,187.34,3299.0,186.31,187.54,186.06,187.34,3299.0
2022-04-11 10:30:00,187.31,187.58,186.54,186.78,2803.0,187.31,187.58,186.54,186.78,2803.0
2022-04-11 11:00:00,186.85,186.95,185.74,185.8,3500.0,186.85,186.95,185.74,185.8,3500.0
2022-04-11 11:30:00,185.95,186.77,185.95,186.58,3558.0,185.95,186.77,185.95,186.58,3558.0
2022-04-11 12:00:00,186.74,187.13,186.54,186.6,8666.0,186.74,187.13,186.54,186.6,8666.0
2022-04-11 12:30:00,186.68,186.75,186.13,186.55,1829.0,186.68,186.75,186.13,186.55,1829.0
2022-04-11 13:00:00,186.79,186.79,186.13,186.22,2100.0,186.79,186.79,186.13,186.22,2100.0
2022-04-11 13:30:00,186.33,188.29,186.2,188.17,6217.0,186.33,188.29,186.2,188.17,6217.0
2022-04-11 14:00:00,188.25,188.25,187.62,187.88,5350.0,188.25,188.25,187.62,187.88,5350.0
2022-04-11 14:30:00,187.92,188.07,186.91,187.04,5121.0,187.92,188.07,186.91,187.04,5121.0
2022-04-11 15:00:00,187.01,187.31,186.51,186.6,2400.0,187.01,187.31,186.51,186.6,2400.0
2022-04-11 15:30:00,186.31,186.35,185.09,185.49,22323.0,186.31,186.35,185.09,185.49,22323.0
2022-04-12 09:30:00,185.14,187.86,185.06,186.88,7863.0,185.14,187.86,185.06,186.88,7863.0
2022-04-12 10:00:00,187.0,187.92,187.0,187.03,5582.0,187.0,187.92,187.0,187.03,5582.0
2022-04-12 10:30:00,186.84,189.14,186.84,189.03,8871.0,186.84,189.14,186.84,189.03,8871.0
2022-04-12 11:00:00,188.88,189.39,188.84,188.99,3435.0,188.88,189.39,188.84,188.99,3435.0
2022-04-12 11:30:00,189.1,189.1,188.59,188.59,1900.0,189.1,189.1,188.59,188.59,1900.0
2022-04-12 12:00:00,188.66,188.66,187.65,187.65,2748.0,188.66,188.66,187.65,187.65,2748.0
2022-04-12 12:30:00,187.59,187.59,187.23,187.5,2501.0,187.59,187.59,187.23,187.5,2501.0
2022-04-12 13:00:00,187.19,187.26,186.77,186.91,2310.0,187.19,187.26,186.77,186.91,2310.0
2022-04-12 13:30:00,187.14,187.14,186.49,186.49,1259.0,187.14,187.14,186.49,186.49,1259.0
2022-04-12 14:00:00,186.51,186.88,186.47,186.82,2672.0,186.51,186.88,186.47,186.82,2672.0
2022-04-12 14:30:00,186.53,186.72,185.96,186.02,2866.0,186.53,186.72,185.96,186.02,2866.0
2022-04-12 15:00:00,185.9,186.26,185.35,185.68,3757.0,185.9,186.26,185.35,185.68,3757.0
2022-04-12 15:30:00,186.11,187.23,186.11,186.65,16960.0,186.11,187.23,186.11,186.65,16960.0
2022-04-13 09:30:00,185.69,189.91,185.69,188.33,3926.0,185.69,189.91,185.69,188.33,3926.0
2022-04-13 10:00:00,188.89,189.49,188.73,188.73,2936.0,188.89,189.49,188.73,188.73,2936.0
2022-04-13 10:30:00,188.46,189.12,188.2,188.89,2174.0,188.46,189.12,188.2,188.89,2174.0
2022-04-13 11:00:00,188.96,189.46,188.55,189.46,5750.0,188.96,189.46,188.55,189.46,5750.0
2022-04-13 11:30:00,189.37,189.37,188.78,188.78,1700.0,189.37,189.37,188.78,188.78,1700.0
2022-04-13 12:00:00,188.79,188.94,188.35,188.35,2200.0,188.79,188.94,188.35,188.35,2200.0
2022-04-13 12:30:00,188.54,189.52,188.54,189.41,8544.0,188.54,189.52,188.54,189.41,8544.0
2022-04-13 13:00:00,189.44,189.98,189.44,189.5,1600.0,189.44,189.98,189.44,189.5,1600.0
2022-04-13 13:30:00,189.64,189.82,189.48,189.65,1144.0,189.64,189.82,189.48,189.65,1144.0
2022-04-13 14:00:00,189.69,190.05,189.66,190.03,3260.0,189.69,190.05,189.66,190.03,3260.0
2022-04-13 14:30:00,190.06,190.57,190.06,190.55,3454.0,190.06,190.57,190.06,190.55,3454.0
2022-04-13 15:00:00,190.56,190.86,190.55,190.67,4648.0,190.56,190.86,190.55,190.67,4648.0
2022-04-13 15:30:00,190.81,190.89,190.02,190.07,18803.0,190.81,190.89,190.02,190.07,18803.0
2022-04-14 09:30:00,188.57,191.68,188.57,189.94,6174.0,188.57,191.68,188.57,189.94,6174.0
2022-04-14 10:00:00,189.7,191.24,189.45,190.46,7084.0,189.7,191.24,189.45,190.46,7084.0
2022-04-14 10:30:00,190.43,191.87,189.52,191.87,14995.0,190.43,191.87,189.52,191.87,14995.0
2022-04-14 11:00:00,191.5,191.92,191.0,191.65,9791.0,191.5,191.92,191.0,191.65,9791.0
2022-04-14 11:30:00,191.79,192.17,191.08,191.37,3908.0,191.79,192.17,191.08,191.37,3908.0
2022-04-14 12:00:00,191.16,192.39,191.06,191.88,4030.0,191.16,192.39,191.06,191.88,4030.0
2022-04-14 12:30:00,191.75,192.41,191.54,192.33,6328.0,191.75,192.41,191.54,192.33,6328.0
2022-04-14 13:00:00,192.24,192.35,191.85,192.35,3775.0,192.24,192.35,191.85,192.35,3775.0
2022-04-14 13:30:00,192.25,193.45,192.13,193.45,9026.0,192.25,193.45,192.13,193.45,9026.0
2022-04-14 14:00:00,193.31,193.8,192.37,192.67,14625.0,193.31,193.8,192.37,192.67,14625.0
2022-04-14 14:30:00,192.81,193.1,192.32,192.75,8183.0,192.81,193.1,192.32,192.75,8183.0
2022-04-14 15:00:00,192.81,193.3,192.41,192.85,8430.0,192.81,193.3,192.41,192.85,8430.0
2022-04-14 15:30:00,192.81,193.14,191.83,191.92,31675.0,192.81,193.14,191.83,191.92,31675.0
2022-04-18 09:30:00,191.52,193.93,191.52,192.26,8687.0,191.52,193.93,191.52,192.26,8687.0
2022-04-18 10:00:00,192.41,192.6,191.05,191.25,17662.0,192.41,192.6,191.05,191.25,17662.0
2022-04-18 10:30:00,191.0,191.15,190.0,190.13,12057.0,191.0,191.15,190.0,190.13,12057.0
2022-04-18 11:00:00,190.06,191.5,190.06,191.07,3499.0,190.06,191.5,190.06,191.07,3499.0
2022-04-18 11:30:00,191.28,191.31,190.17,190.83,7445.0,191.28,191.31,190.17,190.83,7445.0
2022-04-18 12:00:00,190.98,191.24,190.54,191.24,3914.0,190.98,191.24,190.54,191.24,3914.0
2022-04-18 12:30:00,191.34,191.34,190.62,190.89,3248.0,191.34,191.34,190.62,190.89,3248.0
2022-04-18 13:00:00,190.77,191.58,190.77,191.26,7397.0,190.77,191.58,190.77,191.26,7397.0
2022-04-18 13:30:00,191.68,192.14,191.51,192.01,7923.0,191.68,192.14,191.51,192.01,7923.0
2022-04-18 14:00:00,191.99,191.99,191.0,191.0,3459.0,191.99,191.99,191.0,191.0,3459.0
2022-04-18 14:30:00,191.09,191.18,190.15,190.15,3227.0,191.09,191.18,190.15,190.15,3227.0
2022-04-18 15:00:00,189.95,190.16,189.29,189.58,8687.0,189.95,190.16,189.29,189.58,8687.0
2022-04-18 15:30:00,189.41,189.42,188.0,188.84,27711.0,189.41,189.42,188.0,188.84,27711.0
2022-04-19 09:30:00,188.3,189.92,188.08,189.49,6498.0,188.3,189.92,188.08,189.49,6498.0
2022-04-19 10:00:00,188.89,189.4,187.14,188.81,14615.0,188.89,189.4,187.14,188.81,14615.0
2022-04-19 10:30:00,188.76,189.51,187.54,188.99,11170.0,188.76,189.51,187.54,188.99,11170.0
2022-04-19 11:00:00,188.78,188.92,187.55,187.56,3374.0,188.78,188.92,187.55,187.56,3374.0
2022-04-19 11:30:00,187.66,187.68,187.36,187.5,4067.0,187.66,187.68,187.36,187.5,4067.0
2022-04-19 12:00:00,188.07,188.14,187.32,187.35,2788.0,188.07,188.14,187.32,187.35,2788.0
2022-04-19 12:30:00,187.21,187.28,186.3,187.01,3807.0,187.21,187.28,186.3,187.01,3807.0
2022-04-19 13:00:00,186.89,186.89,184.63,184.63,4861.0,186.89,186.89,184.63,184.63,4861.0
2022-04-19 13:30:00,184.94,185.62,184.55,184.73,18861.0,184.94,185.62,184.55,184.73,18861.0
2022-04-19 14:00:00,184.77,185.06,183.58,184.6,20830.0,184.77,185.06,183.58,184.6,20830.0
2022-04-19 14:30:00,184.5,184.6,183.81,183.81,8022.0,184.5,184.6,183.81,183.81,8022.0
2022-04-19 15:00:00,183.83,184.52,183.43,184.5,4835.0,183.83,184.52,183.43,184.5,4835.0
2022-04-19 15:30:00,184.53,184.68,183.83,184.35,25356.0,184.53,184.68,183.83,184.35,25356.0
2022-04-20 09:30:00,185.63,188.65,184.93,185.18,10451.0,185.63,188.65,184.93,185.18,10451.0
2022-04-20 10:00:00,185.74,187.59,185.74,187.5,5600.0,185.74,187.59,185.74,187.5,5600.0
2022-04-20 10:30:00,187.53,188.12,187.37,187.69,4539.0,187.53,188.12,187.37,187.69,4539.0
2022-04-20 11:00:00,187.64,187.64,186.26,186.8,6500.0,187.64,187.64,186.26,186.8,6500.0
2022-04-20 11:30:00,186.78,187.62,186.78,187.61,4800.0,186.78,187.62,186.78,187.61,4800.0
2022-04-20 12:00:00,187.46,187.74,186.82,187.07,4203.0,187.46,187.74,186.82,187.07,4203.0
2022-04-20 12:30:00,187.04,187.04,186.4,186.6,10015.0,187.04,187.04,186.4,186.6,10015.0
2022-04-20 13:00:00,186.59,186.81,186.04,186.61,3906.0,186.59,186.81,186.04,186.61,3906.0
2022-04-20 13:30:00,186.64,187.3,186.53,187.03,4500.0,186.64,187.3,186.53,187.03,4500.0
2022-04-20 14:00:00,187.03,187.36,186.84,187.02,23743.0,187.03,187.36,186.84,187.02,23743.0
2022-04-20 14:30:00,186.96,187.09,186.41,186.62,5428.0,186.96,187.09,186.41,186.62,5428.0
2022-04-20 15:00:00,186.53,187.57,186.53,187.18,34297.0,186.53,187.57,186.53,187.18,34297.0
2022-04-20 15:30:00,187.28,187.83,186.8,187.26,32881.0,187.28,187.83,186.8,187.26,32881.0
2022-04-21 09:30:00,188.55,190.29,186.85,190.0,20091.0,188.55,190.29,186.85,190.0,20091.0
2022-04-21 10:00:00,189.83,190.1,188.81,189.02,17260.0,189.83,190.1,188.81,189.02,17260.0
2022-04-21 10:30:00,189.07,189.07,188.45,188.8,3250.0,189.07,189.07,188.45,188.8,3250.0
2022-04-21 11:00:00,188.78,189.25,188.76,189.17,4700.0,188.78,189.25,188.76,189.17,4700.0
2022-04-21 11:30:00,189.29,189.3,188.83,189.06,3500.0,189.29,189.3,188.83,189.06,3500.0
2022-04-21 12:00:00,189.04,189.92,189.0,189.92,6068.0,189.04,189.92,189.0,189.92,6068.0
2022-04-21 12:30:00,189.69,189.73,188.6,189.29,8851.0,189.69,189.73,188.6,189.29,8851.0
2022-04-21 13:00:00,189.03,190.05,189.0,189.85,5671.0,189.03,190.05,189.0,189.85,5671.0
2022-04-21 13:30:00,189.87,189.98,189.32,189.38,5050.0,189.87,189.98,189.32,189.38,5050.0
2022-04-21 14:00:00,189.18,189.76,189.08,189.76,7600.0,189.18,189.76,189.08,189.76,7600.0
2022-04-21 14:30:00,189.73,190.65,189.72,190.16,9178.0,189.73,190.65,189.72,190.16,9178.0
2022-04-21 15:00:00,190.06,190.33,189.64,190.0,22771.0,190.06,190.33,189.64,190.0,22771.0
2022-04-21 15:30:00,190.12,191.46,190.01,190.22,47392.0,190.12,191.46,190.01,190.22,47392.0
2022-04-22 09:30:00,192.83,195.07,188.9,189.57,40786.0,192.83,195.07,188.9,189.57,40786.0
2022-04-22 10:00:00,189.68,190.93,188.72,188.72,35501.0,189.68,190.93,188.72,188.72,35501.0
2022-04-22 10:30:00,188.68,189.73,188.2,189.1,38995.0,188.68,189.73,188.2,189.1,38995.0
2022-04-22 11:00:00,189.05,190.0,188.87,189.91,12072.0,189.05,190.0,188.87,189.91,12072.0
2022-04-22 11:30:00,189.94,190.17,188.26,188.7,14229.0,189.94,190.17,188.26,188.7,14229.0
2022-04-22 12:00:00,188.68,188.78,188.2,188.38,7766.0,188.68,188.78,188.2,188.38,7766.0
2022-04-22 12:30:00,188.44,189.03,187.98,188.1,3991.0,188.44,189.03,187.98,188.1,3991.0
2022-04-22 13:00:00,187.73,187.94,186.88,187.15,2703.0,187.73,187.94,186.88,187.15,2703.0
2022-04-22 13:30:00,187.28,187.87,187.19,187.87,4680.0,187.28,187.87,187.19,187.87,4680.0
2022-04-22 14:00:00,187.75,188.55,187.31,188.31,6936.0,187.75,188.55,187.31,188.31,6936.0
2022-04-22 14:30:00,188.37,188.73,187.69,187.96,7354.0,188.37,188.73,187.69,187.96,7354.0
2022-04-22 15:00:00,188.08,188.77,187.74,188.72,7330.0,188.08,188.77,187.74,188.72,7330.0
2022-04-22 15:30:00,189.03,189.39,187.42,187.69,38994.0,189.03,189.39,187.42,187.69,38994.0
2022-04-25 09:30:00,186.44,187.49,182.8,182.99,6750.0,186.44,187.49,182.8,182.99,6750.0
2022-04-25 10:00:00,182.81,183.23,181.28,183.23,15699.0,182.81,183.23,181.28,183.23,15699.0
2022-04-25 10:30:00,183.33,185.27,183.2,183.45,13870.0,183.33,185.27,183.2,183.45,13870.0
2022-04-25 11:00:00,183.75,184.76,183.49,184.53,4527.0,183.75,184.76,183.49,184.53,4527.0
2022-04-25 11:30:00,183.97,184.17,183.2,183.52,3937.0,183.97,184.17,183.2,183.52,3937.0
2022-04-25 12:00:00,183.85,185.26,183.78,185.11,5400.0,183.85,185.26,183.78,185.11,5400.0
2022-04-25 12:30:00,184.82,185.69,184.79,185.52,4197.0,184.82,185.69,184.79,185.52,4197.0
2022-04-25 13:00:00,185.4,186.35,185.27,186.0,5601.0,185.4,186.35,185.27,186.0,5601.0
2022-04-25 13:30:00,186.18,186.21,185.78,185.78,4374.0,186.18,186.21,185.78,185.78,4374.0
2022-04-25 14:00:00,185.81,186.59,185.41,186.54,6031.0,185.81,186.59,185.41,186.54,6031.0
2022-04-25 14:30:00,186.55,186.59,185.82,185.96,5436.0,186.55,186.59,185.82,185.96,5436.0
2022-04-25 15:00:00,185.6,186.6,185.09,186.52,7443.0,185.6,186.6,185.09,186.52,7443.0
2022-04-25 15:30:00,186.6,186.7,185.92,186.1,25722.0,186.6,186.7,185.92,186.1,25722.0
2022-04-26 09:30:00,184.19,185.84,183.25,184.0,24564.0,184.19,185.84,183.25,184.0,24564.0
2022-04-26 10:00:00,183.75,184.01,182.77,183.0,13162.0,183.75,184.01,182.77,183.0,13162.0
2022-04-26 10:30:00,183.01,183.08,182.19,182.5,4158.0,183.01,183.08,182.19,182.5,4158.0
2022-04-26 11:00:00,182.2,182.32,181.5,181.55,5528.0,182.2,182.32,181.5,181.55,5528.0
2022-04-26 11:30:00,181.39,181.4,179.97,179.97,13467.0,181.39,181.4,179.97,179.97,13467.0
2022-04-26 12:00:00,180.09,181.28,179.94,181.15,4515.0,180.09,181.28,179.94,181.15,4515.0
2022-04-26 12:30:00,181.07,181.2,180.64,181.0,34838.0,181.07,181.2,180.64,181.0,34838.0
2022-04-26 13:00:00,181.03,181.03,179.53,179.53,6099.0,181.03,181.03,179.53,179.53,6099.0
2022-04-26 13:30:00,179.51,180.03,179.29,179.37,10685.0,179.51,180.03,179.29,179.37,10685.0
2022-04-26 14:00:00,179.39,179.69,178.15,178.93,26239.0,179.39,179.69,178.15,178.93,26239.0
2022-04-26 14:30:00,179.01,179.26,177.49,177.49,12901.0,179.01,179.26,177.49,177.49,12901.0
2022-04-26 15:00:00,177.68,177.84,176.15,176.16,50912.0,177.68,177.84,176.15,176.16,50912.0
2022-04-26 15:30:00,176.12,176.3,174.67,174.74,113464.0,176.12,176.3,174.67,174.74,113464.0
2022-04-27 09:30:00,176.27,176.66,173.21,176.63,9382.0,176.27,176.66,173.21,176.63,9382.0
2022-04-27 10:00:00,176.66,176.73,174.5,175.04,7518.0,176.66,176.73,174.5,175.04,7518.0
2022-04-27 10:30:00,175.14,176.34,175.03,176.06,17627.0,175.14,176.34,175.03,176.06,17627.0
2022-04-27 11:00:00,176.07,176.63,175.34,175.7,8186.0,176.07,176.63,175.34,175.7,8186.0
2022-04-27 11:30:00,175.79,176.2,175.46,175.83,14300.0,175.79,176.2,175.46,175.83,14300.0
2022-04-27 12:00:00,175.93,175.93,174.81,175.32,2800.0,175.93,175.93,174.81,175.32,2800.0
2022-04-27 12:30:00,175.37,175.86,175.33,175.85,4778.0,175.37,175.86,175.33,175.85,4778.0
2022-04-27 13:00:00,175.77,176.78,175.66,176.78,16523.0,175.77,176.78,175.66,176.78,16523.0
2022-04-27 13:30:00,176.74,177.27,176.55,177.27,9558.0,176.74,177.27,176.55,177.27,9558.0
2022-04-27 14:00:00,177.33,177.78,176.86,177.42,12802.0,177.33,177.78,176.86,177.42,12802.0
2022-04-27 14:30:00,177.36,177.69,176.68,176.94,6934.0,177.36,177.69,176.68,176.94,6934.0
2022-04-27 15:00:00,176.95,177.43,176.71,176.82,8051.0,176.95,177.43,176.71,176.82,8051.0
2022-04-27 15:30:00,176.7,177.87,176.55,177.3,55811.0,176.7,177.87,176.55,177.3,55811.0
2022-04-28 09:30:00,178.77,179.42,177.56,178.22,8895.0,178.77,179.42,177.56,178.22,8895.0
2022-04-28 10:00:00,177.22,178.3,177.22,177.53,4451.0,177.22,178.3,177.22,177.53,4451.0
2022-04-28 10:30:00,177.53,177.74,177.19,177.71,2411.0,177.53,177.74,177.19,177.71,2411.0
2022-04-28 11:00:00,177.24,177.56,176.03,176.03,4929.0,177.24,177.56,176.03,176.03,4929.0
2022-04-28 11:30:00,176.06,176.37,175.27,175.72,6705.0,176.06,176.37,175.27,175.72,6705.0
2022-04-28 12:00:00,176.01,176.92,175.48,176.88,6145.0,176.01,176.92,175.48,176.88,6145.0
2022-04-28 12:30:00,176.8,178.1,176.79,177.39,8529.0,176.8,178.1,176.79,177.39,8529.0
2022-04-28 13:00:00,177.49,178.01,177.29,177.3,9487.0,177.49,178.01,177.29,177.3,9487.0
2022-04-28 13:30:00,177.5,178.73,177.29,177.84,10031.0,177.5,178.73,177.29,177.84,10031.0
2022-04-28 14:00:00,177.66,177.9,177.23,177.73,6696.0,177.66,177.9,177.23,177.73,6696.0
2022-04-28 14:30:00,177.9,178.94,177.77,178.94,3992.0,177.9,178.94,177.77,178.94,3992.0
2022-04-28 15:00:00,178.87,179.44,178.87,178.99,2988.0,178.87,179.44,178.87,178.99,2988.0
2022-04-28 15:30:00,178.86,179.26,178.38,179.26,23657.0,178.86,179.26,178.38,179.26,23657.0
2022-04-29 09:30:00,178.73,181.75,175.84,181.72,13618.0,178.73,181.75,175.84,181.72,13618.0
2022-04-29 10:00:00,181.22,182.93,180.64,180.64,8878.0,181.22,182.93,180.64,180.64,8878.0
2022-04-29 10:30:00,180.38,180.64,179.64,180.64,4850.0,180.38,180.64,179.64,180.64,4850.0
2022-04-29 11:00:00,180.45,180.45,178.94,179.67,12450.0,180.45,180.45,178.94,179.67,12450.0
2022-04-29 11:30:00,180.06,180.26,179.51,179.51,3812.0,180.06,180.26,179.51,179.51,3812.0
2022-04-29 12:00:00,179.35,179.5,178.98,179.27,2828.0,179.35,179.5,178.98,179.27,2828.0
2022-04-29 12:30:00,179.23,179.24,178.58,178.75,3244.0,179.23,179.24,178.58,178.75,3244.0
2022-04-29 13:00:00,178.76,179.76,178.76,179.48,4596.0,178.76,179.76,178.76,179.48,4596.0
2022-04-29 13:30:00,179.38,179.4,178.76,178.76,7313.0,179.38,179.4,178.76,178.76,7313.0
2022-04-29 14:00:00,178.75,179.08,178.32,178.8,3600.0,178.75,179.08,178.32,178.8,3600.0
2022-04-29 14:30:00,178.79,178.95,178.3,178.55,5857.0,178.79,178.95,178.3,178.55,5857.0
2022-04-29 15:00:00,178.35,178.53,177.77,177.99,7300.0,178.35,178.53,177.77,177.99,7300.0
2022-04-29 15:30:00,177.9,178.19,177.0,177.71,24102.0,177.9,178.19,177.0,177.71,24102.0
2022-05-02 09:30:00,176.86,179.35,176.38,178.63,7028.0,176.86,179.35,176.38,178.63,7028.0
2022-05-02 10:00:00,178.9,180.6,178.9,180.55,7329.0,178.9,180.6,178.9,180.55,7329.0
2022-05-02 10:30:00,180.65,180.7,179.64,179.74,3100.0,180.65,180.7,179.64,179.74,3100.0
2022-05-02 11:00:00,179.23,179.23,176.97,176.97,9000.0,179.23,179.23,176.97,176.97,9000.0
2022-05-02 11:30:00,177.04,177.94,176.82,177.65,3200.0,177.04,177.94,176.82,177.65,3200.0
2022-05-02 12:00:00,177.97,177.97,176.72,177.56,2150.0,177.97,177.97,176.72,177.56,2150.0
2022-05-02 12:30:00,177.26,177.28,176.68,176.68,1700.0,177.26,177.28,176.68,176.68,1700.0
2022-05-02 13:00:00,176.62,177.01,175.89,176.0,10053.0,176.62,177.01,175.89,176.0,10053.0
2022-05-02 13:30:00,175.92,176.37,175.43,175.43,7677.0,175.92,176.37,175.43,175.43,7677.0
2022-05-02 14:00:00,175.64,176.32,175.61,176.11,3927.0,175.64,176.32,175.61,176.11,3927.0
2022-05-02 14:30:00,176.07,176.82,176.03,176.25,5922.0,176.07,176.82,176.03,176.25,5922.0
2022-05-02 15:00:00,176.4,178.36,176.08,178.06,9356.0,176.4,178.36,176.08,178.06,9356.0
2022-05-02 15:30:00,178.35,179.88,177.88,179.63,27845.0,178.35,179.88,177.88,179.63,27845.0
2022-05-03 09:30:00,180.57,181.66,177.42,178.28,12195.0,180.57,181.66,177.42,178.28,12195.0
2022-05-03 10:00:00,178.47,179.95,177.87,179.92,4000.0,178.47,179.95,177.87,179.92,4000.0
2022-05-03 10:30:00,179.99,180.82,179.22,180.31,10602.0,179.99,180.82,179.22,180.31,10602.0
2022-05-03 11:00:00,180.6,181.21,180.18,180.42,6687.0,180.6,181.21,180.18,180.42,6687.0
2022-05-03 11:30:00,180.56,181.47,180.0,181.17,15246.0,180.56,181.47,180.0,181.17,15246.0
2022-05-03 12:00:00,181.04,181.23,180.25,180.68,5339.0,181.04,181.23,180.25,180.68,5339.0
2022-05-03 12:30:00,180.63,181.5,180.33,181.07,10357.0,180.63,181.5,180.33,181.07,10357.0
2022-05-03 13:00:00,181.13,182.32,181.02,182.04,8558.0,181.13,182.32,181.02,182.04,8558.0
2022-05-03 13:30:00,181.93,181.93,180.04,180.15,36653.0,181.93,181.93,180.04,180.15,36653.0
2022-05-03 14:00:00,179.92,180.05,178.95,178.95,8688.0,179.92,180.05,178.95,178.95,8688.0
2022-05-03 14:30:00,179.01,180.51,178.93,180.5,18229.0,179.01,180.51,178.93,180.5,18229.0
2022-05-03 15:00:00,180.34,181.35,180.03,180.86,22768.0,180.34,181.35,180.03,180.86,22768.0
2022-05-03 15:30:00,180.84,180.89,179.67,179.81,36431.0,180.84,180.89,179.67,179.81,36431.0
2022-05-04 09:30:00,190.62,191.78,182.54,182.54,34772.0,190.62,191.78,182.54,182.54,34772.0
2022-05-04 10:00:00,182.65,184.96,179.68,180.0,42870.0,182.65,184.96,179.68,180.0,42870.0
2022-05-04 10:30:00,179.84,182.8,179.68,182.79,60631.0,179.84,182.8,179.68,182.79,60631.0
2022-05-04 11:00:00,182.83,184.46,182.41,183.09,14152.0,182.83,184.46,182.41,183.09,14152.0
2022-05-04 11:30:00,183.12,184.13,182.7,183.93,13344.0,183.12,184.13,182.7,183.93,13344.0
2022-05-04 12:00:00,184.03,186.09,184.03,186.09,10226.0,184.03,186.09,184.03,186.09,10226.0
2022-05-04 12:30:00,186.01,186.76,185.39,185.47,12140.0,186.01,186.76,185.39,185.47,12140.0
2022-05-04 13:00:00,185.61,185.61,183.86,184.25,17692.0,185.61,185.61,183.86,184.25,17692.0
2022-05-04 13:30:00,184.15,184.15,181.84,182.5,11934.0,184.15,184.15,181.84,182.5,11934.0
2022-05-04 14:00:00,182.5,182.58,180.96,182.25,12415.0,182.5,182.58,180.96,182.25,12415.0
2022-05-04 14:30:00,182.08,184.71,180.71,184.09,30336.0,182.08,184.71,180.71,184.09,30336.0
2022-05-04 15:00:00,184.09,186.07,184.08,185.23,51729.0,184.09,186.07,184.08,185.23,51729.0
2022-05-04 15:30:00,185.23,186.66,184.7,186.36,85802.0,185.23,186.66,184.7,186.36,85802.0
2022-05-05 09:30:00,190.02,193.33,186.41,190.56,32298.0,190.02,193.33,186.41,190.56,32298.0
2022-05-05 10:00:00,190.23,190.23,187.0,188.26,10308.0,190.23,190.23,187.0,188.26,10308.0
2022-05-05 10:30:00,188.04,188.41,186.21,187.13,11789.0,188.04,188.41,186.21,187.13,11789.0
2022-05-05 11:00:00,187.14,187.34,186.31,186.62,10998.0,187.14,187.34,186.31,186.62,10998.0
2022-05-05 11:30:00,186.6,187.15,184.57,184.79,4900.0,186.6,187.15,184.57,184.79,4900.0
2022-05-05 12:00:00,184.69,185.89,184.34,185.89,4444.0,184.69,185.89,184.34,185.89,4444.0
2022-05-05 12:30:00,185.55,186.62,185.46,186.07,7935.0,185.55,186.62,185.46,186.07,7935.0
2022-05-05 13:00:00,186.27,187.04,185.63,186.19,5066.0,186.27,187.04,185.63,186.19,5066.0
2022-05-05 13:30:00,186.22,187.37,186.01,186.37,9285.0,186.22,187.37,186.01,186.37,9285.0
2022-05-05 14:00:00,186.37,187.52,186.01,186.01,6235.0,186.37,187.52,186.01,186.01,6235.0
2022-05-05 14:30:00,186.18,186.18,185.1,185.47,14824.0,186.18,186.18,185.1,185.47,14824.0
2022-05-05 15:00:00,185.48,185.5,184.77,185.03,10618.0,185.48,185.5,184.77,185.03,10618.0
2022-05-05 15:30:00,184.96,187.15,184.92,186.98,38791.0,184.96,187.15,184.92,186.98,38791.0
2022-05-06 09:30:00,184.22,186.33,182.31,184.03,9914.0,184.22,186.33,182.31,184.03,9914.0
2022-05-06 10:00:00,183.89,187.02,183.69,186.63,13936.0,183.89,187.02,183.69,186.63,13936.0
2022-05-06 10:30:00,186.32,186.45,183.41,184.37,17968.0,186.32,186.45,183.41,184.37,17968.0
2022-05-06 11:00:00,184.33,185.13,183.79,183.79,6120.0,184.33,185.13,183.79,183.79,6120.0
2022-05-06 11:30:00,183.58,183.74,181.19,181.41,8122.0,183.58,183.74,181.19,181.41,8122.0
2022-05-06 12:00:00,181.41,182.81,181.27,182.62,5686.0,181.41,182.81,181.27,182.62,5686.0
2022-05-06 12:30:00,182.48,183.94,182.32,183.53,9219.0,182.48,183.94,182.32,183.53,9219.0
2022-05-06 13:00:00,183.39,183.51,182.14,182.3,9021.0,183.39,183.51,182.14,182.3,9021.0
2022-05-06 13:30:00,182.44,182.83,182.27,182.83,5979.0,182.44,182.83,182.27,182.83,5979.0
2022-05-06 14:00:00,182.56,183.65,182.56,183.54,7656.0,182.56,183.65,182.56,183.54,7656.0
2022-05-06 14:30:00,183.42,184.35,183.07,184.17,5454.0,183.42,184.35,183.07,184.17,5454.0
2022-05-06 15:00:00,183.61,184.22,183.02,183.05,12004.0,183.61,184.22,183.02,183.05,12004.0
2022-05-06 15:30:00,183.02,185.26,182.71,184.15,84343.0,183.02,185.26,182.71,184.15,84343.0
2022-05-09 09:30:00,181.78,184.17,181.78,183.31,6566.0,181.78,184.17,181.78,183.31,6566.0
2022-05-09 10:00:00,183.03,184.95,182.83,183.89,13300.0,183.03,184.95,182.83,183.89,13300.0
2022-05-09 10:30:00,184.23,184.5,183.41,183.94,12540.0,184.23,184.5,183.41,183.94,12540.0
2022-05-09 11:00:00,183.98,184.24,182.9,183.32,10645.0,183.98,184.24,182.9,183.32,10645.0
2022-05-09 11:30:00,182.67,183.16,182.37,182.88,9823.0,182.67,183.16,182.37,182.88,9823.0
2022-05-09 12:00:00,182.77,183.28,181.92,182.73,13872.0,182.77,183.28,181.92,182.73,13872.0
2022-05-09 12:30:00,182.92,183.53,181.52,181.52,5675.0,182.92,183.53,181.52,181.52,5675.0
2022-05-09 13:00:00,181.27,182.38,181.14,182.36,20162.0,181.27,182.38,181.14,182.36,20162.0
2022-05-09 13:30:00,182.28,182.55,180.31,180.41,17659.0,182.28,182.55,180.31,180.41,17659.0
2022-05-09 14:00:00,180.37,180.7,179.95,180.24,17928.0,180.37,180.7,179.95,180.24,17928.0
2022-05-09 14:30:00,180.11,180.5,179.81,180.27,9354.0,180.11,180.5,179.81,180.27,9354.0
2022-05-09 15:00:00,180.34,180.5,179.3,179.3,10655.0,180.34,180.5,179.3,179.3,10655.0
2022-05-09 15:30:00,179.13,179.48,177.91,178.49,49426.0,179.13,179.48,177.91,178.49,49426.0
2022-05-10 09:30:00,181.09,183.9,181.09,182.13,22917.0,181.09,183.9,181.09,182.13,22917.0
2022-05-10 10:00:00,182.12,182.18,179.38,180.03,9643.0,182.12,182.18,179.38,180.03,9643.0
2022-05-10 10:30:00,180.29,180.4,177.83,178.33,15469.0,180.29,180.4,177.83,178.33,15469.0
2022-05-10 11:00:00,178.31,178.56,176.73,177.24,7393.0,178.31,178.56,176.73,177.24,7393.0
2022-05-10 11:30:00,177.27,177.59,175.55,176.1,10709.0,177.27,177.59,175.55,176.1,10709.0
2022-05-10 12:00:00,176.12,176.13,174.36,175.32,9759.0,176.12,176.13,174.36,175.32,9759.0
2022-05-10 12:30:00,175.17,176.18,174.7,176.14,9277.0,175.17,176.18,174.7,176.14,9277.0
2022-05-10 13:00:00,176.06,176.8,175.83,176.56,14094.0,176.06,176.8,175.83,176.56,14094.0
2022-05-10 13:30:00,176.62,178.12,176.61,177.71,15741.0,176.62,178.12,176.61,177.71,15741.0
2022-05-10 14:00:00,177.71,177.93,176.35,176.79,13701.0,177.71,177.93,176.35,176.79,13701.0
2022-05-10 14:30:00,176.62,177.82,176.62,177.46,13425.0,176.62,177.82,176.62,177.46,13425.0
2022-05-10 15:00:00,177.6,178.32,177.48,178.04,25164.0,177.6,178.32,177.48,178.04,25164.0
2022-05-10 15:30:00,178.15,180.06,178.14,179.14,57766.0,178.15,180.06,178.14,179.14,57766.0
2022-05-11 09:30:00,177.63,182.76,177.63,182.04,10579.0,177.63,182.76,177.63,182.04,10579.0
2022-05-11 10:00:00,182.76,182.76,180.86,182.21,5952.0,182.76,182.76,180.86,182.21,5952.0
2022-05-11 10:30:00,181.96,183.68,181.73,182.27,6307.0,181.96,183.68,181.73,182.27,6307.0
2022-05-11 11:00:00,182.31,182.76,181.41,182.17,7746.0,182.31,182.76,181.41,182.17,7746.0
2022-05-11 11:30:00,182.15,184.26,181.96,183.28,11108.0,182.15,184.26,181.96,183.28,11108.0
2022-05-11 12:00:00,183.04,183.42,181.61,181.61,4200.0,183.04,183.42,181.61,181.61,4200.0
2022-05-11 12:30:00,181.55,182.16,180.7,180.94,2925.0,181.55,182.16,180.7,180.94,2925.0
2022-05-11 13:00:00,180.67,181.35,180.2,180.49,9065.0,180.67,181.35,180.2,180.49,9065.0
2022-05-11 13:30:00,180.33,180.9,179.37,179.37,6933.0,180.33,180.9,179.37,179.37,6933.0
2022-05-11 14:00:00,179.87,180.98,179.58,180.66,5825.0,179.87,180.98,179.58,180.66,5825.0
2022-05-11 14:30:00,180.24,181.96,180.24,181.01,6400.0,180.24,181.96,180.24,181.01,6400.0
2022-05-11 15:00:00,180.74,180.99,180.08,180.58,8600.0,180.74,180.99,180.08,180.58,8600.0
2022-05-11 15:30:00,180.78,180.83,178.98,179.67,30976.0,180.78,180.83,178.98,179.67,30976.0
2022-05-12 09:30:00,179.96,182.3,179.42,181.28,11346.0,179.96,182.3,179.42,181.28,11346.0
2022-05-12 10:00:00,180.09,182.48,180.09,181.69,5131.0,180.09,182.48,180.09,181.69,5131.0
2022-05-12 10:30:00,181.5,182.18,180.65,180.65,6700.0,181.5,182.18,180.65,180.65,6700.0
2022-05-12 11:00:00,180.41,181.27,180.4,180.44,8477.0,180.41,181.27,180.4,180.44,8477.0
2022-05-12 11:30:00,180.45,180.54,179.13,179.31,3687.0,180.45,180.54,179.13,179.31,3687.0
2022-05-12 12:00:00,179.08,179.56,178.93,179.49,6662.0,179.08,179.56,178.93,179.49,6662.0
2022-05-12 12:30:00,179.59,180.35,179.59,179.96,4322.0,179.59,180.35,179.59,179.96,4322.0
2022-05-12 13:00:00,179.96,180.28,179.5,179.79,6468.0,179.96,180.28,179.5,179.79,6468.0
2022-05-12 13:30:00,179.57,179.65,178.73,179.3,5209.0,179.57,179.65,178.73,179.3,5209.0
2022-05-12 14:00:00,179.53,180.99,179.32,180.82,9543.0,179.53,180.99,179.32,180.82,9543.0
2022-05-12 14:30:00,180.56,180.6,178.97,179.4,3709.0,180.56,180.6,178.97,179.4,3709.0
2022-05-12 15:00:00,179.31,180.47,178.85,179.72,8138.0,179.31,180.47,178.85,179.72,8138.0
2022-05-12 15:30:00,179.94,181.9,179.78,181.71,26672.0,179.94,181.9,179.78,181.71,26672.0
2022-05-13 09:30:00,182.04,183.1,181.53,182.53,5012.0,182.04,183.1,181.53,182.53,5012.0
2022-05-13 10:00:00,183.25,183.44,182.31,182.31,4525.0,183.25,183.44,182.31,182.31,4525.0
2022-05-13 10:30:00,182.51,182.83,181.73,182.71,8606.0,182.51,182.83,181.73,182.71,8606.0
2022-05-13 11:00:00,182.84,183.47,182.84,183.47,2300.0,182.84,183.47,182.84,183.47,2300.0
2022-05-13 11:30:00,183.54,184.03,183.21,184.03,8154.0,183.54,184.03,183.21,184.03,8154.0
2022-05-13 12:00:00,184.22,185.01,183.95,184.37,3979.0,184.22,185.01,183.95,184.37,3979.0
2022-05-13 12:30:00,184.32,184.51,183.24,183.5,3121.0,184.32,184.51,183.24,183.5,3121.0
2022-05-13 13:00:00,183.74,184.15,183.55,183.9,1600.0,183.74,184.15,183.55,183.9,1600.0
2022-05-13 13:30:00,183.78,184.02,182.89,182.94,2817.0,183.78,184.02,182.89,182.94,2817.0
2022-05-13 14:00:00,182.65,182.97,182.32,182.67,2301.0,182.65,182.97,182.32,182.67,2301.0
2022-05-13 14:30:00,182.74,183.85,182.74,183.22,8911.0,182.74,183.85,182.74,183.22,8911.0
2022-05-13 15:00:00,183.48,184.19,183.48,184.19,1609.0,183.48,184.19,183.48,184.19,1609.0
2022-05-13 15:30:00,184.5,184.5,182.76,183.44,18467.0,184.5,184.5,182.76,183.44,18467.0
2022-05-16 09:30:00,183.94,189.87,182.25,183.34,4527.0,183.94,189.87,182.25,183.34,4527.0
2022-05-16 10:00:00,183.9,185.51,183.61,185.08,12904.0,183.9,185.51,183.61,185.08,12904.0
2022-05-16 10:30:00,184.87,184.87,183.56,184.2,1467.0,184.87,184.87,183.56,184.2,1467.0
2022-05-16 11:00:00,184.13,184.9,183.66,184.9,3136.0,184.13,184.9,183.66,184.9,3136.0
2022-05-16 11:30:00,184.84,186.42,184.79,186.34,3314.0,184.84,186.42,184.79,186.34,3314.0
2022-05-16 12:00:00,186.6,187.15,185.86,186.02,4400.0,186.6,187.15,185.86,186.02,4400.0
2022-05-16 12:30:00,185.58,185.98,185.42,185.42,500.0,185.58,185.98,185.42,185.42,500.0
2022-05-16 13:00:00,185.54,186.45,185.45,186.2,9797.0,185.54,186.45,185.45,186.2,9797.0
2022-05-16 13:30:00,186.38,187.39,185.92,186.09,9801.0,186.38,187.39,185.92,186.09,9801.0
2022-05-16 14:00:00,186.1,186.13,185.82,185.95,4990.0,186.1,186.13,185.82,185.95,4990.0
2022-05-16 14:30:00,186.03,186.23,184.89,184.89,5396.0,186.03,186.23,184.89,184.89,5396.0
2022-05-16 15:00:00,185.0,185.1,184.4,184.9,7249.0,185.0,185.1,184.4,184.9,7249.0
2022-05-16 15:30:00,185.05,185.35,184.78,185.16,10121.0,185.05,185.35,184.78,185.16,10121.0
2022-05-17 09:30:00,186.2,189.54,186.2,186.47,7332.0,186.2,189.54,186.2,186.47,7332.0
2022-05-17 10:00:00,187.38,188.08,186.72,187.25,5363.0,187.38,188.08,186.72,187.25,5363.0
2022-05-17 10:30:00,187.49,188.17,186.82,187.26,7690.0,187.49,188.17,186.82,187.26,7690.0
2022-05-17 11:00:00,187.2,187.74,186.48,187.05,15563.0,187.2,187.74,186.48,187.05,15563.0
2022-05-17 11:30:00,187.05,188.04,186.79,187.02,6477.0,187.05,188.04,186.79,187.02,6477.0
2022-05-17 12:00:00,187.0,187.49,186.64,187.33,1802.0,187.0,187.49,186.64,187.33,1802.0
2022-05-17 12:30:00,187.37,188.27,187.01,188.27,2200.0,187.37,188.27,187.01,188.27,2200.0
2022-05-17 13:00:00,187.94,188.61,187.62,187.72,3904.0,187.94,188.61,187.62,187.72,3904.0
2022-05-17 13:30:00,187.88,187.95,187.61,187.7,1302.0,187.88,187.95,187.61,187.7,1302.0
2022-05-17 14:00:00,187.75,188.0,187.24,187.65,6000.0,187.75,188.0,187.24,187.65,6000.0
2022-05-17 14:30:00,187.75,189.84,187.44,189.82,16272.0,187.75,189.84,187.44,189.82,16272.0
2022-05-17 15:00:00,190.02,190.76,190.0,190.46,14628.0,190.02,190.76,190.0,190.46,14628.0
2022-05-17 15:30:00,190.46,191.25,189.36,191.12,42962.0,190.46,191.25,189.36,191.12,42962.0
2022-05-18 09:30:00,188.51,192.2,188.51,190.86,6740.0,188.51,192.2,188.51,190.86,6740.0
2022-05-18 10:00:00,191.09,191.98,189.22,189.22,15625.0,191.09,191.98,189.22,189.22,15625.0
2022-05-18 10:30:00,189.29,189.44,188.36,188.61,11164.0,189.29,189.44,188.36,188.61,11164.0
2022-05-18 11:00:00,188.69,189.35,187.7,187.7,12221.0,188.69,189.35,187.7,187.7,12221.0
2022-05-18 11:30:00,187.72,188.48,187.46,187.81,22964.0,187.72,188.48,187.46,187.81,22964.0
2022-05-18 12:00:00,187.73,188.13,187.27,187.75,16503.0,187.73,188.13,187.27,187.75,16503.0
2022-05-18 12:30:00,187.84,188.4,187.74,187.75,12018.0,187.84,188.4,187.74,187.75,12018.0
2022-05-18 13:00:00,187.73,188.07,187.67,187.88,12497.0,187.73,188.07,187.67,187.88,12497.0
2022-05-18 13:30:00,187.88,187.88,186.11,186.45,6664.0,187.88,187.88,186.11,186.45,6664.0
2022-05-18 14:00:00,186.25,186.49,185.67,186.44,9503.0,186.25,186.49,185.67,186.44,9503.0
2022-05-18 14:30:00,186.46,186.6,185.65,186.47,18308.0,186.46,186.6,185.65,186.47,18308.0
2022-05-18 15:00:00,186.38,186.47,185.72,186.12,11153.0,186.38,186.47,185.72,186.12,11153.0
2022-05-18 15:30:00,186.1,186.16,184.86,185.39,37223.0,186.1,186.16,184.86,185.39,37223.0
2022-05-19 09:30:00,184.66,185.76,182.49,183.57,7292.0,184.66,185.76,182.49,183.57,7292.0
2022-05-19 10:00:00,183.2,184.5,182.38,184.28,16110.0,183.2,184.5,182.38,184.28,16110.0
2022-05-19 10:30:00,184.3,184.96,184.11,184.29,22588.0,184.3,184.96,184.11,184.29,22588.0
2022-05-19 11:00:00,184.3,185.57,184.3,185.41,4030.0,184.3,185.57,184.3,185.41,4030.0
2022-05-19 11:30:00,186.06,186.92,185.6,186.21,3536.0,186.06,186.92,185.6,186.21,3536.0
2022-05-19 12:00:00,186.16,186.81,185.72,186.05,8390.0,186.16,186.81,185.72,186.05,8390.0
2022-05-19 12:30:00,185.8,185.87,185.02,185.74,1700.0,185.8,185.87,185.02,185.74,1700.0
2022-05-19 13:00:00,185.45,186.89,185.45,186.74,3508.0,185.45,186.89,185.45,186.74,3508.0
2022-05-19 13:30:00,186.91,187.8,186.31,187.36,8540.0,186.91,187.8,186.31,187.36,8540.0
2022-05-19 14:00:00,187.3,187.4,186.71,186.8,10756.0,187.3,187.4,186.71,186.8,10756.0
2022-05-19 14:30:00,186.57,187.42,186.11,187.42,9009.0,186.57,187.42,186.11,187.42,9009.0
2022-05-19 15:00:00,187.37,187.71,185.41,185.42,6149.0,187.37,187.71,185.41,185.42,6149.0
2022-05-19 15:30:00,185.28,186.67,184.96,186.31,13279.0,185.28,186.67,184.96,186.31,13279.0
2022-05-20 09:30:00,188.07,188.69,186.96,187.33,4104.0,188.07,188.69,186.96,187.33,4104.0
2022-05-20 10:00:00,187.39,188.19,187.39,187.93,3303.0,187.39,188.19,187.39,187.93,3303.0
2022-05-20 10:30:00,187.9,188.71,187.64,187.64,3813.0,187.9,188.71,187.64,187.64,3813.0
2022-05-20 11:00:00,187.44,187.44,186.12,186.41,3050.0,187.44,187.44,186.12,186.41,3050.0
2022-05-20 11:30:00,186.45,186.67,186.4,186.61,1500.0,186.45,186.67,186.4,186.61,1500.0
2022-05-20 12:00:00,186.8,187.49,185.57,186.08,10352.0,186.8,187.49,185.57,186.08,10352.0
2022-05-20 12:30:00,186.29,186.4,185.88,186.38,1896.0,186.29,186.4,185.88,186.38,1896.0
2022-05-20 13:00:00,186.33,186.63,185.69,185.69,5800.0,186.33,186.63,185.69,185.69,5800.0
2022-05-20 13:30:00,185.96,186.53,184.58,184.96,22377.0,185.96,186.53,184.58,184.96,22377.0
2022-05-20 14:00:00,185.14,185.53,184.92,185.17,13662.0,185.14,185.53,184.92,185.17,13662.0
2022-05-20 14:30:00,185.34,186.72,185.18,186.67,7544.0,185.34,186.72,185.18,186.67,7544.0
2022-05-20 15:00:00,186.56,187.07,186.31,187.07,3729.0,186.56,187.07,186.31,187.07,3729.0
2022-05-20 15:30:00,187.45,188.88,187.28,188.16,56598.0,187.45,188.88,187.28,188.16,56598.0
2022-05-23 09:30:00,188.81,193.83,188.81,191.81,43178.0,188.81,193.83,188.81,191.81,43178.0
2022-05-23 10:00:00,191.81,192.84,190.8,192.84,42941.0,191.81,192.84,190.8,192.84,42941.0
2022-05-23 10:30:00,192.84,193.55,191.35,192.13,19726.0,192.84,193.55,191.35,192.13,19726.0
2022-05-23 11:00:00,192.22,192.5,191.48,191.92,8285.0,192.22,192.5,191.48,191.92,8285.0
2022-05-23 11:30:00,192.21,193.02,192.17,192.42,7504.0,192.21,193.02,192.17,192.42,7504.0
2022-05-23 12:00:00,192.55,193.1,192.2,192.29,9024.0,192.55,193.1,192.2,192.29,9024.0
2022-05-23 12:30:00,192.22,192.65,191.88,192.04,4192.0,192.22,192.65,191.88,192.04,4192.0
2022-05-23 13:00:00,192.12,192.84,192.05,192.63,9852.0,192.12,192.84,192.05,192.63,9852.0
2022-05-23 13:30:00,192.5,217.85,192.49,211.24,328019.0,192.5,217.85,192.49,211.24,328019.0
2022-05-23 14:00:00,210.62,213.0,207.99,211.57,174973.0,210.62,213.0,207.99,211.57,174973.0
2022-05-23 14:30:00,211.66,213.21,209.7,210.04,122105.0,211.66,213.21,209.7,210.04,122105.0
2022-05-23 15:00:00,210.3,211.0,208.62,208.72,93870.0,210.3,211.0,208.62,208.72,93870.0
2022-05-23 15:30:00,208.69,210.28,207.7,210.23,199932.0,208.69,210.28,207.7,210.23,199932.0
2022-05-24 09:30:00,210.5,214.62,209.12,214.53,57147.0,210.5,214.62,209.12,214.53,57147.0
2022-05-24 10:00:00,213.88,218.16,213.88,216.53,79030.0,213.88,218.16,213.88,216.53,79030.0
2022-05-24 10:30:00,216.59,218.25,215.44,216.0,27279.0,216.59,218.25,215.44,216.0,27279.0
2022-05-24 11:00:00,215.79,218.06,215.6,217.07,42401.0,215.79,218.06,215.6,217.07,42401.0
2022-05-24 11:30:00,217.07,218.29,216.73,217.87,33676.0,217.07,218.29,216.73,217.87,33676.0
2022-05-24 12:00:00,217.63,218.23,216.73,217.34,24327.0,217.63,218.23,216.73,217.34,24327.0
2022-05-24 12:30:00,216.91,217.24,215.81,216.82,20628.0,216.91,217.24,215.81,216.82,20628.0
2022-05-24 13:00:00,216.36,217.52,216.15,217.4,19033.0,216.36,217.52,216.15,217.4,19033.0
2022-05-24 13:30:00,217.31,218.0,217.02,217.62,20153.0,217.31,218.0,217.02,217.62,20153.0
2022-05-24 14:00:00,217.61,219.75,217.37,219.41,36225.0,217.61,219.75,217.37,219.41,36225.0
2022-05-24 14:30:00,219.51,219.9,218.75,219.49,28689.0,219.51,219.9,218.75,219.49,28689.0
2022-05-24 15:00:00,219.41,220.02,216.73,217.02,63071.0,219.41,220.02,216.73,217.02,63071.0
2022-05-24 15:30:00,216.91,219.13,216.04,219.12,109976.0,216.91,219.13,216.04,219.12,109976.0
2022-05-25 09:30:00,219.99,222.0,217.14,219.86,35378.0,219.99,222.0,217.14,219.86,35378.0
2022-05-25 10:00:00,219.32,222.63,219.07,222.27,53193.0,219.32,222.63,219.07,222.27,53193.0
2022-05-25 10:30:00,222.27,223.65,221.57,223.38,48434.0,222.27,223.65,221.57,223.38,48434.0
2022-05-25 11:00:00,223.27,224.38,221.06,222.08,33183.0,223.27,224.38,221.06,222.08,33183.0
2022-05-25 11:30:00,222.16,222.49,220.71,222.49,16014.0,222.16,222.49,220.71,222.49,16014.0
2022-05-25 12:00:00,222.69,224.04,222.28,222.34,7077.0,222.69,224.04,222.28,222.34,7077.0
2022-05-25 12:30:00,222.24,222.8,221.9,222.78,9145.0,222.24,222.8,221.9,222.78,9145.0
2022-05-25 13:00:00,222.83,223.09,221.28,223.06,14042.0,222.83,223.09,221.28,223.06,14042.0
2022-05-25 13:30:00,223.21,224.92,222.44,224.67,50003.0,223.21,224.92,222.44,224.67,50003.0
2022-05-25 14:00:00,224.89,226.22,223.64,225.61,34467.0,224.89,226.22,223.64,225.61,34467.0
2022-05-25 14:30:00,225.62,227.21,225.21,225.98,22811.0,225.62,227.21,225.21,225.98,22811.0
2022-05-25 15:00:00,226.2,229.15,226.2,228.15,37741.0,226.2,229.15,226.2,228.15,37741.0
2022-05-25 15:30:00,228.47,229.82,226.65,228.42,105539.0,228.47,229.82,226.65,228.42,105539.0
2022-05-26 09:30:00,225.95,227.96,221.56,223.67,76167.0,225.95,227.96,221.56,223.67,76167.0
2022-05-26 10:00:00,224.05,224.76,222.5,224.52,24253.0,224.05,224.76,222.5,224.52,24253.0
2022-05-26 10:30:00,224.76,226.91,224.61,224.74,16585.0,224.76,226.91,224.61,224.74,16585.0
2022-05-26 11:00:00,224.71,225.4,223.48,223.88,14680.0,224.71,225.4,223.48,223.88,14680.0
2022-05-26 11:30:00,224.14,224.21,223.15,223.84,21718.0,224.14,224.21,223.15,223.84,21718.0
2022-05-26 12:00:00,224.04,224.08,222.5,223.1,13877.0,224.04,224.08,222.5,223.1,13877.0
2022-05-26 12:30:00,223.1,223.68,222.38,223.4,27764.0,223.1,223.68,222.38,223.4,27764.0
2022-05-26 13:00:00,223.46,224.31,222.53,223.93,20641.0,223.46,224.31,222.53,223.93,20641.0
2022-05-26 13:30:00,224.21,225.26,223.84,224.28,5666.0,224.21,225.26,223.84,224.28,5666.0
2022-05-26 14:00:00,224.42,225.5,224.06,224.09,17775.0,224.42,225.5,224.06,224.09,17775.0
2022-05-26 14:30:00,223.87,225.5,223.87,224.97,11822.0,223.87,225.5,223.87,224.97,11822.0
2022-05-26 15:00:00,224.87,224.98,223.88,224.87,22512.0,224.87,224.98,223.88,224.87,22512.0
2022-05-26 15:30:00,224.84,225.25,223.51,224.8,65236.0,224.84,225.25,223.51,224.8,65236.0
2022-05-27 09:30:00,225.62,226.99,223.02,225.33,15159.0,225.62,226.99,223.02,225.33,15159.0
2022-05-27 10:00:00,225.59,227.17,224.93,226.57,11125.0,225.59,227.17,224.93,226.57,11125.0
2022-05-27 10:30:00,226.87,229.08,226.48,229.08,37319.0,226.87,229.08,226.48,229.08,37319.0
2022-05-27 11:00:00,229.25,229.59,228.07,229.59,10823.0,229.25,229.59,228.07,229.59,10823.0
2022-05-27 11:30:00,229.38,230.83,229.19,230.79,21420.0,229.38,230.83,229.19,230.79,21420.0
2022-05-27 12:00:00,230.92,231.95,230.39,230.45,8424.0,230.92,231.95,230.39,230.45,8424.0
2022-05-27 12:30:00,230.76,231.71,230.68,231.7,5417.0,230.76,231.71,230.68,231.7,5417.0
2022-05-27 13:00:00,231.51,232.17,231.2,231.92,9692.0,231.51,232.17,231.2,231.92,9692.0
2022-05-27 13:30:00,232.03,232.24,231.41,231.65,10769.0,232.03,232.24,231.41,231.65,10769.0
2022-05-27 14:00:00,231.78,234.55,231.68,234.27,21764.0,231.78,234.55,231.68,234.27,21764.0
2022-05-27 14:30:00,234.26,234.36,233.18,234.16,15197.0,234.26,234.36,233.18,234.16,15197.0
2022-05-27 15:00:00,234.08,234.89,234.0,234.1,26080.0,234.08,234.89,234.0,234.1,26080.0
2022-05-27 15:30:00,234.02,236.06,233.71,235.86,77759.0,234.02,236.06,233.71,235.86,77759.0
2022-05-31 09:30:00,230.86,232.42,229.05,230.45,18879.0,230.86,232.42,229.05,230.45,18879.0
2022-05-31 10:00:00,230.0,233.41,229.8,231.9,18740.0,230.0,233.41,229.8,231.9,18740.0
2022-05-31 10:30:00,232.09,232.58,231.54,232.05,7653.0,232.09,232.58,231.54,232.05,7653.0
2022-05-31 11:00:00,232.41,232.53,228.71,228.85,10663.0,232.41,232.53,228.71,228.85,10663.0
2022-05-31 11:30:00,229.07,231.73,229.01,231.62,9631.0,229.07,231.73,229.01,231.62,9631.0
2022-05-31 12:00:00,231.62,232.21,230.72,232.21,7967.0,231.62,232.21,230.72,232.21,7967.0
2022-05-31 12:30:00,232.74,233.39,232.25,232.77,7579.0,232.74,233.39,232.25,232.77,7579.0
2022-05-31 13:00:00,232.89,233.66,231.58,231.82,9093.0,232.89,233.66,231.58,231.82,9093.0
2022-05-31 13:30:00,231.63,231.64,230.44,230.65,9903.0,231.63,231.64,230.44,230.65,9903.0
2022-05-31 14:00:00,230.73,231.17,229.55,229.84,11380.0,230.73,231.17,229.55,229.84,11380.0
2022-05-31 14:30:00,229.84,230.05,228.35,228.66,17332.0,229.84,230.05,228.35,228.66,17332.0
2022-05-31 15:00:00,228.78,230.01,227.96,230.01,16784.0,228.78,230.01,227.96,230.01,16784.0
2022-05-31 15:30:00,230.08,230.9,229.78,230.39,46169.0,230.08,230.9,229.78,230.39,46169.0
2022-06-01 09:30:00,232.4,233.5,227.47,228.67,15134.0,232.4,233.5,227.47,228.67,15134.0
2022-06-01 10:00:00,228.05,228.72,226.43,228.28,8753.0,228.05,228.72,226.43,228.28,8753.0
2022-06-01 10:30:00,228.56,229.25,228.02,229.25,9827.0,228.56,229.25,228.02,229.25,9827.0
2022-06-01 11:00:00,229.39,230.03,228.45,228.62,12033.0,229.39,230.03,228.45,228.62,12033.0
2022-06-01 11:30:00,228.78,229.66,228.52,229.65,8310.0,228.78,229.66,228.52,229.65,8310.0
2022-06-01 12:00:00,229.57,229.62,228.73,229.21,13177.0,229.57,229.62,228.73,229.21,13177.0
2022-06-01 12:30:00,229.69,229.69,228.31,228.66,5288.0,229.69,229.69,228.31,228.66,5288.0
2022-06-01 13:00:00,229.02,230.3,228.95,230.01,8456.0,229.02,230.3,228.95,230.01,8456.0
2022-06-01 13:30:00,229.96,232.17,229.82,231.13,9597.0,229.96,232.17,229.82,231.13,9597.0
2022-06-01 14:00:00,231.13,232.48,230.99,231.91,7100.0,231.13,232.48,230.99,231.91,7100.0
2022-06-01 14:30:00,231.9,232.48,231.6,232.28,7843.0,231.9,232.48,231.6,232.28,7843.0
2022-06-01 15:00:00,232.47,233.98,232.26,233.77,14945.0,232.47,233.98,232.26,233.77,14945.0
2022-06-01 15:30:00,233.7,234.53,230.79,231.06,36419.0,233.7,234.53,230.79,231.06,36419.0
2022-06-02 09:30:00,230.15,230.15,222.03,222.52,33703.0,230.15,230.15,222.03,222.52,33703.0
2022-06-02 10:00:00,222.89,226.53,222.1,225.99,28301.0,222.89,226.53,222.1,225.99,28301.0
2022-06-02 10:30:00,225.72,226.26,225.42,225.86,15053.0,225.72,226.26,225.42,225.86,15053.0
2022-06-02 11:00:00,226.14,227.7,225.77,227.27,19823.0,226.14,227.7,225.77,227.27,19823.0
2022-06-02 11:30:00,226.9,229.59,226.64,229.59,8100.0,226.9,229.59,226.64,229.59,8100.0
2022-06-02 12:00:00,229.51,229.51,227.39,228.17,4675.0,229.51,229.51,227.39,228.17,4675.0
2022-06-02 12:30:00,228.38,228.72,227.71,228.1,12200.0,228.38,228.72,227.71,228.1,12200.0
2022-06-02 13:00:00,228.1,228.74,228.0,228.05,24720.0,228.1,228.74,228.0,228.05,24720.0
2022-06-02 13:30:00,227.86,228.1,227.26,227.26,17963.0,227.86,228.1,227.26,227.26,17963.0
2022-06-02 14:00:00,227.21,227.62,226.53,226.65,8266.0,227.21,227.62,226.53,226.65,8266.0
2022-06-02 14:30:00,226.68,227.05,226.48,226.9,5759.0,226.68,227.05,226.48,226.9,5759.0
2022-06-02 15:00:00,226.99,227.28,226.36,227.16,6104.0,226.99,227.28,226.36,227.16,6104.0
2022-06-02 15:30:00,227.22,228.25,226.71,228.25,49353.0,227.22,228.25,226.71,228.25,49353.0
2022-06-03 09:30:00,227.32,229.47,225.85,228.03,16040.0,227.32,229.47,225.85,228.03,16040.0
2022-06-03 10:00:00,228.63,231.04,228.62,230.28,5631.0,228.63,231.04,228.62,230.28,5631.0
2022-06-03 10:30:00,229.8,230.24,229.41,229.79,15534.0,229.8,230.24,229.41,229.79,15534.0
2022-06-03 11:00:00,229.63,230.28,229.08,230.05,5707.0,229.63,230.28,229.08,230.05,5707.0
2022-06-03 11:30:00,230.28,230.74,229.87,229.87,2930.0,230.28,230.74,229.87,229.87,2930.0
2022-06-03 12:00:00,229.72,230.44,229.27,230.07,3015.0,229.72,230.44,229.27,230.07,3015.0
2022-06-03 12:30:00,230.24,230.73,230.24,230.73,2300.0,230.24,230.73,230.24,230.73,2300.0
2022-06-03 13:00:00,230.94,231.34,229.77,230.21,12255.0,230.94,231.34,229.77,230.21,12255.0
2022-06-03 13:30:00,230.31,230.57,229.56,230.04,6813.0,230.31,230.57,229.56,230.04,6813.0
2022-06-03 14:00:00,229.98,230.07,229.74,229.92,7483.0,229.98,230.07,229.74,229.92,7483.0
2022-06-03 14:30:00,229.89,230.05,229.22,230.01,22701.0,229.89,230.05,229.22,230.01,22701.0
2022-06-03 15:00:00,230.0,230.23,229.23,229.99,31775.0,230.0,230.23,229.23,229.99,31775.0
2022-06-03 15:30:00,229.86,230.06,228.58,228.63,25328.0,229.86,230.06,228.58,228.63,25328.0
2022-06-06 09:30:00,229.06,231.99,225.68,226.28,14836.0,229.06,231.99,225.68,226.28,14836.0
2022-06-06 10:00:00,226.82,227.6,225.68,227.44,9280.0,226.82,227.6,225.68,227.44,9280.0
2022-06-06 10:30:00,227.44,228.27,226.45,226.47,5470.0,227.44,228.27,226.45,226.47,5470.0
2022-06-06 11:00:00,226.61,226.96,225.4,225.78,6473.0,226.61,226.96,225.4,225.78,6473.0
2022-06-06 11:30:00,225.86,226.16,225.21,225.21,3252.0,225.86,226.16,225.21,225.21,3252.0
2022-06-06 12:00:00,225.4,226.66,225.17,225.77,3124.0,225.4,226.66,225.17,225.77,3124.0
2022-06-06 12:30:00,225.64,225.85,225.41,225.55,3588.0,225.64,225.85,225.41,225.55,3588.0
2022-06-06 13:00:00,225.46,226.28,225.14,226.17,4557.0,225.46,226.28,225.14,226.17,4557.0
2022-06-06 13:30:00,226.17,226.76,226.16,226.51,3625.0,226.17,226.76,226.16,226.51,3625.0
2022-06-06 14:00:00,226.45,226.46,225.41,225.86,5500.0,226.45,226.46,225.41,225.86,5500.0
2022-06-06 14:30:00,225.87,227.35,225.87,227.1,12440.0,225.87,227.35,225.87,227.1,12440.0
2022-06-06 15:00:00,227.1,227.27,225.73,225.86,5940.0,227.1,227.27,225.73,225.86,5940.0
2022-06-06 15:30:00,226.11,227.3,224.32,225.84,86178.0,226.11,227.3,224.32,225.84,86178.0
2022-06-07 09:30:00,225.61,228.91,225.18,228.29,32712.0,225.61,228.91,225.18,228.29,32712.0
2022-06-07 10:00:00,228.44,229.44,228.38,228.88,6188.0,228.44,229.44,228.38,228.88,6188.0
2022-06-07 10:30:00,229.0,230.59,228.17,228.29,16633.0,229.0,230.59,228.17,228.29,16633.0
2022-06-07 11:00:00,228.31,229.25,227.0,227.0,11001.0,228.31,229.25,227.0,227.0,11001.0
2022-06-07 11:30:00,227.06,227.06,225.69,225.96,6676.0,227.06,227.06,225.69,225.96,6676.0
2022-06-07 12:00:00,226.04,226.04,223.5,225.57,19862.0,226.04,226.04,223.5,225.57,19862.0
2022-06-07 12:30:00,225.58,226.74,225.49,226.05,9641.0,225.58,226.74,225.49,226.05,9641.0
2022-06-07 13:00:00,226.38,227.87,226.02,227.41,14391.0,226.38,227.87,226.02,227.41,14391.0
2022-06-07 13:30:00,227.24,227.34,226.28,227.34,10400.0,227.24,227.34,226.28,227.34,10400.0
2022-06-07 14:00:00,227.28,228.17,227.28,227.35,21423.0,227.28,228.17,227.28,227.35,21423.0
2022-06-07 14:30:00,227.62,228.71,227.62,228.56,8509.0,227.62,228.71,227.62,228.56,8509.0
2022-06-07 15:00:00,228.56,229.05,228.18,228.95,13644.0,228.56,229.05,228.18,228.95,13644.0
2022-06-07 15:30:00,229.09,229.5,228.16,228.49,52442.0,229.09,229.5,228.16,228.49,52442.0
2022-06-08 09:30:00,228.96,230.75,228.1,229.63,15748.0,228.96,230.75,228.1,229.63,15748.0
2022-06-08 10:00:00,229.54,229.68,228.39,228.65,5600.0,229.54,229.68,228.39,228.65,5600.0
2022-06-08 10:30:00,228.94,230.67,228.86,229.72,15397.0,228.94,230.67,228.86,229.72,15397.0
2022-06-08 11:00:00,229.73,231.21,229.29,230.5,19059.0,229.73,231.21,229.29,230.5,19059.0
2022-06-08 11:30:00,230.37,230.59,229.32,229.32,9060.0,230.37,230.59,229.32,229.32,9060.0
2022-06-08 12:00:00,229.13,229.34,228.27,228.46,2939.0,229.13,229.34,228.27,228.46,2939.0
2022-06-08 12:30:00,228.63,228.68,227.14,228.52,14102.0,228.63,228.68,227.14,228.52,14102.0
2022-06-08 13:00:00,228.3,229.7,227.9,228.69,12927.0,228.3,229.7,227.9,228.69,12927.0
2022-06-08 13:30:00,228.65,228.65,227.93,227.93,11016.0,228.65,228.65,227.93,227.93,11016.0
2022-06-08 14:00:00,228.02,228.74,227.84,228.06,5630.0,228.02,228.74,227.84,228.06,5630.0
2022-06-08 14:30:00,228.11,228.36,227.76,227.76,6476.0,228.11,228.36,227.76,227.76,6476.0
2022-06-08 15:00:00,227.81,229.25,227.73,229.25,4470.0,227.81,229.25,227.73,229.25,4470.0
2022-06-08 15:30:00,229.25,229.34,228.25,228.68,27208.0,229.25,229.34,228.25,228.68,27208.0
2022-06-09 09:30:00,227.28,227.46,224.7,225.59,7740.0,227.28,227.46,224.7,225.59,7740.0
2022-06-09 10:00:00,226.01,226.9,225.64,225.64,7386.0,226.01,226.9,225.64,225.64,7386.0
2022-06-09 10:30:00,225.56,226.03,224.62,225.3,24094.0,225.56,226.03,224.62,225.3,24094.0
2022-06-09 11:00:00,225.18,225.61,224.58,225.61,15570.0,225.18,225.61,224.58,225.61,15570.0
2022-06-09 11:30:00,225.39,225.66,225.05,225.56,11426.0,225.39,225.66,225.05,225.56,11426.0
2022-06-09 12:00:00,225.78,226.11,225.48,225.84,5939.0,225.78,226.11,225.48,225.84,5939.0
2022-06-09 12:30:00,226.07,226.07,225.33,225.33,900.0,226.07,226.07,225.33,225.33,900.0
2022-06-09 13:00:00,225.63,226.43,225.31,225.31,4830.0,225.63,226.43,225.31,225.31,4830.0
2022-06-09 13:30:00,225.0,226.0,224.61,226.0,13201.0,225.0,226.0,224.61,226.0,13201.0
2022-06-09 14:00:00,226.0,226.0,224.21,224.25,25425.0,226.0,226.0,224.21,224.25,25425.0
2022-06-09 14:30:00,224.04,224.04,222.91,222.99,8728.0,224.04,224.04,222.91,222.99,8728.0
2022-06-09 15:00:00,223.06,223.13,222.05,222.16,13305.0,223.06,223.13,222.05,222.16,13305.0
2022-06-09 15:30:00,222.05,222.31,220.62,220.96,53466.0,222.05,222.31,220.62,220.96,53466.0
2022-06-10 09:30:00,220.25,220.66,218.22,220.43,35455.0,220.25,220.66,218.22,220.43,35455.0
2022-06-10 10:00:00,220.16,221.37,219.5,220.12,27847.0,220.16,221.37,219.5,220.12,27847.0
2022-06-10 10:30:00,219.9,221.69,219.79,221.16,8917.0,219.9,221.69,219.79,221.16,8917.0
2022-06-10 11:00:00,221.22,221.69,220.73,220.73,7745.0,221.22,221.69,220.73,220.73,7745.0
2022-06-10 11:30:00,220.81,221.14,219.49,219.55,8538.0,220.81,221.14,219.49,219.55,8538.0
2022-06-10 12:00:00,219.75,219.76,218.91,219.25,7755.0,219.75,219.76,218.91,219.25,7755.0
2022-06-10 12:30:00,219.38,219.69,219.11,219.36,6000.0,219.38,219.69,219.11,219.36,6000.0
2022-06-10 13:00:00,219.36,220.59,218.91,220.33,7588.0,219.36,220.59,218.91,220.33,7588.0
2022-06-10 13:30:00,220.37,221.4,219.86,221.38,28973.0,220.37,221.4,219.86,221.38,28973.0
2022-06-10 14:00:00,221.16,221.37,218.87,218.95,11484.0,221.16,221.37,218.87,218.95,11484.0
2022-06-10 14:30:00,219.14,219.29,218.21,219.29,8361.0,219.14,219.29,218.21,219.29,8361.0
2022-06-10 15:00:00,219.16,220.19,218.8,219.66,10726.0,219.16,220.19,218.8,219.66,10726.0
2022-06-10 15:30:00,219.59,220.88,219.29,220.86,80835.0,219.59,220.88,219.29,220.86,80835.0
2022-06-13 09:30:00,218.02,219.52,216.66,216.66,19495.0,218.02,219.52,216.66,216.66,19495.0
2022-06-13 10:00:00,216.07,216.75,215.32,215.55,15705.0,216.07,216.75,215.32,215.55,15705.0
2022-06-13 10:30:00,216.18,216.6,215.11,215.11,4840.0,216.18,216.6,215.11,215.11,4840.0
2022-06-13 11:00:00,215.0,217.12,214.91,217.05,10333.0,215.0,217.12,214.91,217.05,10333.0
2022-06-13 11:30:00,216.67,217.44,216.16,216.38,5921.0,216.67,217.44,216.16,216.38,5921.0
2022-06-13 12:00:00,216.16,216.37,215.06,215.58,19270.0,216.16,216.37,215.06,215.58,19270.0
2022-06-13 12:30:00,215.71,217.18,215.42,215.43,2350.0,215.71,217.18,215.42,215.43,2350.0
2022-06-13 13:00:00,215.26,215.26,214.08,214.44,11201.0,215.26,215.26,214.08,214.44,11201.0
2022-06-13 13:30:00,214.32,215.68,214.17,214.9,4341.0,214.32,215.68,214.17,214.9,4341.0
2022-06-13 14:00:00,215.06,215.88,214.75,215.88,2073.0,215.06,215.88,214.75,215.88,2073.0
2022-06-13 14:30:00,215.53,216.54,215.16,215.86,6667.0,215.53,216.54,215.16,215.86,6667.0
2022-06-13 15:00:00,215.86,217.34,215.59,215.59,14901.0,215.86,217.34,215.59,215.59,14901.0
2022-06-13 15:30:00,215.83,216.93,215.62,216.46,45833.0,215.83,216.93,215.62,216.46,45833.0
2022-06-14 09:30:00,216.5,216.5,214.38,215.03,11176.0,216.5,216.5,214.38,215.03,11176.0
2022-06-14 10:00:00,215.04,215.08,213.7,214.29,7579.0,215.04,215.08,213.7,214.29,7579.0
2022-06-14 10:30:00,214.24,215.32,213.66,215.02,5505.0,214.24,215.32,213.66,215.02,5505.0
2022-06-14 11:00:00,215.27,215.27,213.77,215.03,17345.0,215.27,215.27,213.77,215.03,17345.0
2022-06-14 11:30:00,214.9,215.91,214.64,215.41,7601.0,214.9,215.91,214.64,215.41,7601.0
2022-06-14 12:00:00,215.24,215.24,214.38,214.38,4883.0,215.24,215.24,214.38,214.38,4883.0
2022-06-14 12:30:00,214.45,215.07,214.45,214.97,11112.0,214.45,215.07,214.45,214.97,11112.0
2022-06-14 13:00:00,215.08,216.44,214.63,215.59,11144.0,215.08,216.44,214.63,215.59,11144.0
2022-06-14 13:30:00,215.22,217.07,215.19,216.81,8183.0,215.22,217.07,215.19,216.81,8183.0
2022-06-14 14:00:00,216.99,217.43,216.25,216.43,3027.0,216.99,217.43,216.25,216.43,3027.0
2022-06-14 14:30:00,216.24,216.8,216.17,216.31,4513.0,216.24,216.8,216.17,216.31,4513.0
2022-06-14 15:00:00,216.26,217.06,216.05,217.06,4851.0,216.26,217.06,216.05,217.06,4851.0
2022-06-14 15:30:00,217.26,218.43,216.78,218.06,27803.0,217.26,218.43,216.78,218.06,27803.0
2022-06-15 09:30:00,218.15,223.0,218.15,219.27,23378.0,218.15,223.0,218.15,219.27,23378.0
2022-06-15 10:00:00,219.01,219.37,217.89,219.23,31721.0,219.01,219.37,217.89,219.23,31721.0
2022-06-15 10:30:00,219.5,219.68,218.17,218.81,8423.0,219.5,219.68,218.17,218.81,8423.0
2022-06-15 11:00:00,219.15,219.49,218.73,219.27,3617.0,219.15,219.49,218.73,219.27,3617.0
2022-06-15 11:30:00,219.24,219.5,218.62,219.42,8795.0,219.24,219.5,218.62,219.42,8795.0
2022-06-15 12:00:00,219.33,219.33,218.79,218.91,4440.0,219.33,219.33,218.79,218.91,4440.0
2022-06-15 12:30:00,219.08,219.16,217.46,217.72,6908.0,219.08,219.16,217.46,217.72,6908.0
2022-06-15 13:00:00,217.81,217.81,216.72,217.35,10872.0,217.81,217.81,216.72,217.35,10872.0
2022-06-15 13:30:00,217.51,217.51,216.29,217.12,17181.0,217.51,217.51,216.29,217.12,17181.0
2022-06-15 14:00:00,216.84,216.84,215.0,216.0,21372.0,216.84,216.84,215.0,216.0,21372.0
2022-06-15 14:30:00,216.0,219.45,215.13,218.06,19370.0,216.0,219.45,215.13,218.06,19370.0
2022-06-15 15:00:00,218.06,222.13,217.57,221.81,18513.0,218.06,222.13,217.57,221.81,18513.0
2022-06-15 15:30:00,221.72,222.17,219.75,220.04,68037.0,221.72,222.17,219.75,220.04,68037.0
2022-06-16 09:30:00,214.94,216.87,214.42,214.88,13189.0,214.94,216.87,214.42,214.88,13189.0
2022-06-16 10:00:00,214.84,216.22,214.64,214.9,10700.0,214.84,216.22,214.64,214.9,10700.0
2022-06-16 10:30:00,214.83,216.19,214.4,215.15,14212.0,214.83,216.19,214.4,215.15,14212.0
2022-06-16 11:00:00,215.05,216.11,214.87,215.91,15912.0,215.05,216.11,214.87,215.91,15912.0
2022-06-16 11:30:00,215.83,216.3,215.22,215.43,6683.0,215.83,216.3,215.22,215.43,6683.0
2022-06-16 12:00:00,215.7,216.35,215.7,216.35,12200.0,215.7,216.35,215.7,216.35,12200.0
2022-06-16 12:30:00,216.55,216.79,215.99,216.29,5192.0,216.55,216.79,215.99,216.29,5192.0
2022-06-16 13:00:00,216.41,216.85,215.93,216.64,3386.0,216.41,216.85,215.93,216.64,3386.0
2022-06-16 13:30:00,217.04,217.53,216.9,217.08,3554.0,217.04,217.53,216.9,217.08,3554.0
2022-06-16 14:00:00,216.96,217.4,216.52,216.94,22542.0,216.96,217.4,216.52,216.94,22542.0
2022-06-16 14:30:00,216.84,216.85,215.91,216.28,7317.0,216.84,216.85,215.91,216.28,7317.0
2022-06-16 15:00:00,216.5,218.55,215.85,218.19,29792.0,216.5,218.55,215.85,218.19,29792.0
2022-06-16 15:30:00,218.24,218.66,216.57,217.41,36978.0,218.24,218.66,216.57,217.41,36978.0
2022-06-17 09:30:00,219.48,221.16,218.28,219.76,54971.0,219.48,221.16,218.28,219.76,54971.0
2022-06-17 10:00:00,219.77,220.39,218.34,218.37,11761.0,219.77,220.39,218.34,218.37,11761.0
2022-06-17 10:30:00,218.37,219.1,215.46,219.08,48437.0,218.37,219.1,215.46,219.08,48437.0
2022-06-17 11:00:00,218.81,220.12,217.75,217.95,16059.0,218.81,220.12,217.75,217.95,16059.0
2022-06-17 11:30:00,218.12,218.75,217.31,218.74,19219.0,218.12,218.75,217.31,218.74,19219.0
2022-06-17 12:00:00,218.87,219.79,218.25,219.25,10046.0,218.87,219.79,218.25,219.25,10046.0
2022-06-17 12:30:00,219.3,220.75,218.97,219.84,17699.0,219.3,220.75,218.97,219.84,17699.0
2022-06-17 13:00:00,220.18,222.14,219.99,219.99,26211.0,220.18,222.14,219.99,219.99,26211.0
2022-06-17 13:30:00,220.27,220.44,219.29,219.67,6540.0,220.27,220.44,219.29,219.67,6540.0
2022-06-17 14:00:00,219.64,220.81,219.64,220.02,5881.0,219.64,220.81,219.64,220.02,5881.0
2022-06-17 14:30:00,219.99,220.6,219.27,219.76,7136.0,219.99,220.6,219.27,219.76,7136.0
2022-06-17 15:00:00,219.79,220.6,218.76,220.18,23178.0,219.79,220.6,218.76,220.18,23178.0
2022-06-17 15:30:00,220.31,220.62,218.61,219.39,68544.0,220.31,220.62,218.61,219.39,68544.0
2022-06-21 09:30:00,221.03,225.81,221.03,224.97,55853.0,221.03,225.81,221.03,224.97,55853.0
2022-06-21 10:00:00,224.99,225.81,223.81,224.23,14853.0,224.99,225.81,223.81,224.23,14853.0
2022-06-21 10:30:00,224.5,229.32,224.49,228.88,97042.0,224.5,229.32,224.49,228.88,97042.0
2022-06-21 11:00:00,229.31,230.7,228.92,230.41,17392.0,229.31,230.7,228.92,230.41,17392.0
2022-06-21 11:30:00,230.56,231.08,228.34,228.34,10895.0,230.56,231.08,228.34,228.34,10895.0
2022-06-21 12:00:00,228.56,229.38,228.56,228.86,13049.0,228.56,229.38,228.56,228.86,13049.0
2022-06-21 12:30:00,228.72,229.57,228.29,228.88,19877.0,228.72,229.57,228.29,228.88,19877.0
2022-06-21 13:00:00,228.68,229.59,228.32,229.59,9695.0,228.68,229.59,228.32,229.59,9695.0
2022-06-21 13:30:00,229.67,229.98,229.1,229.82,7684.0,229.67,229.98,229.1,229.82,7684.0
2022-06-21 14:00:00,229.47,229.82,228.17,228.36,8406.0,229.47,229.82,228.17,228.36,8406.0
2022-06-21 14:30:00,228.48,229.26,228.48,228.94,5795.0,228.48,229.26,228.48,228.94,5795.0
2022-06-21 15:00:00,229.23,229.88,227.9,228.45,13967.0,229.23,229.88,227.9,228.45,13967.0
2022-06-21 15:30:00,228.4,229.02,227.62,228.86,68612.0,228.4,229.02,227.62,228.86,68612.0
2022-06-22 09:30:00,224.05,226.87,221.16,226.48,35612.0,224.05,226.87,221.16,226.48,35612.0
2022-06-22 10:00:00,226.23,228.48,225.1,227.69,16949.0,226.23,228.48,225.1,227.69,16949.0
2022-06-22 10:30:00,227.88,230.12,227.78,228.78,16771.0,227.88,230.12,227.78,228.78,16771.0
2022-06-22 11:00:00,228.63,229.05,226.98,227.35,18793.0,228.63,229.05,226.98,227.35,18793.0
2022-06-22 11:30:00,227.65,228.39,226.95,227.32,17552.0,227.65,228.39,226.95,227.32,17552.0
2022-06-22 12:00:00,227.22,227.86,226.27,227.69,16316.0,227.22,227.86,226.27,227.69,16316.0
2022-06-22 12:30:00,227.53,229.68,227.47,229.68,8656.0,227.53,229.68,227.47,229.68,8656.0
2022-06-22 13:00:00,229.55,230.24,229.18,229.49,10092.0,229.55,230.24,229.18,229.49,10092.0
2022-06-22 13:30:00,229.36,230.51,229.17,230.51,14132.0,229.36,230.51,229.17,230.51,14132.0
2022-06-22 14:00:00,230.65,233.64,230.37,231.48,112159.0,230.65,233.64,230.37,231.48,112159.0
2022-06-22 14:30:00,231.29,234.24,231.29,234.18,31999.0,231.29,234.24,231.29,234.18,31999.0
2022-06-22 15:00:00,234.13,235.23,233.26,233.65,30060.0,234.13,235.23,233.26,233.65,30060.0
2022-06-22 15:30:00,233.47,233.62,231.99,232.31,61214.0,233.47,233.62,231.99,232.31,61214.0
2022-06-23 09:30:00,232.31,236.99,232.31,236.75,18980.0,232.31,236.99,232.31,236.75,18980.0
2022-06-23 10:00:00,236.84,238.58,234.87,236.0,25565.0,236.84,238.58,234.87,236.0,25565.0
2022-06-23 10:30:00,236.0,236.83,235.43,236.61,15798.0,236.0,236.83,235.43,236.61,15798.0
2022-06-23 11:00:00,236.5,237.5,235.4,235.41,15806.0,236.5,237.5,235.4,235.41,15806.0
2022-06-23 11:30:00,235.06,236.06,233.73,234.84,14226.0,235.06,236.06,233.73,234.84,14226.0
2022-06-23 12:00:00,234.48,235.36,234.48,234.97,11964.0,234.48,235.36,234.48,234.97,11964.0
2022-06-23 12:30:00,235.17,235.77,234.81,235.77,6590.0,235.17,235.77,234.81,235.77,6590.0
2022-06-23 13:00:00,235.82,236.0,235.18,235.6,9641.0,235.82,236.0,235.18,235.6,9641.0
2022-06-23 13:30:00,235.67,237.62,235.67,237.25,15540.0,235.67,237.62,235.67,237.25,15540.0
2022-06-23 14:00:00,237.56,240.2,237.55,239.02,31553.0,237.56,240.2,237.55,239.02,31553.0
2022-06-23 14:30:00,239.0,240.99,239.0,240.89,27999.0,239.0,240.99,239.0,240.89,27999.0
2022-06-23 15:00:00,240.76,242.52,240.55,241.96,32373.0,240.76,242.52,240.55,241.96,32373.0
2022-06-23 15:30:00,242.16,242.24,240.29,240.62,75708.0,242.16,242.24,240.29,240.62,75708.0
2022-06-24 09:30:00,241.01,242.93,236.28,237.95,67813.0,241.01,242.93,236.28,237.95,67813.0
2022-06-24 10:00:00,237.9,238.74,236.99,237.75,25170.0,237.9,238.74,236.99,237.75,25170.0
2022-06-24 10:30:00,237.5,237.5,235.5,235.82,15428.0,237.5,237.5,235.5,235.82,15428.0
2022-06-24 11:00:00,235.86,237.78,235.43,237.77,16426.0,235.86,237.78,235.43,237.77,16426.0
2022-06-24 11:30:00,237.99,239.4,236.98,237.21,14109.0,237.99,239.4,236.98,237.21,14109.0
2022-06-24 12:00:00,237.39,239.36,237.38,238.94,6294.0,237.39,239.36,237.38,238.94,6294.0
2022-06-24 12:30:00,238.76,238.89,238.21,238.7,9599.0,238.76,238.89,238.21,238.7,9599.0
2022-06-24 13:00:00,238.69,239.27,238.19,239.14,8909.0,238.69,239.27,238.19,239.14,8909.0
2022-06-24 13:30:00,239.04,239.24,237.08,237.25,15354.0,239.04,239.24,237.08,237.25,15354.0
2022-06-24 14:00:00,237.67,238.6,236.58,236.92,12524.0,237.67,238.6,236.58,236.92,12524.0
2022-06-24 14:30:00,236.97,238.15,236.56,237.88,7661.0,236.97,238.15,236.56,237.88,7661.0
2022-06-24 15:00:00,238.09,240.15,237.91,239.95,11563.0,238.09,240.15,237.91,239.95,11563.0
2022-06-24 15:30:00,240.07,240.07,238.5,238.95,52502.0,240.07,240.07,238.5,238.95,52502.0
2022-06-27 09:30:00,237.6,240.14,236.19,238.15,30167.0,237.6,240.14,236.19,238.15,30167.0
2022-06-27 10:00:00,238.26,240.4,238.15,239.5,43886.0,238.26,240.4,238.15,239.5,43886.0
2022-06-27 10:30:00,239.78,241.01,238.87,241.01,30584.0,239.78,241.01,238.87,241.01,30584.0
2022-06-27 11:00:00,240.85,240.85,239.06,239.68,5344.0,240.85,240.85,239.06,239.68,5344.0
2022-06-27 11:30:00,239.84,240.47,239.59,240.16,11921.0,239.84,240.47,239.59,240.16,11921.0
2022-06-27 12:00:00,240.27,240.27,238.34,238.65,5880.0,240.27,240.27,238.34,238.65,5880.0
2022-06-27 12:30:00,238.58,239.27,237.92,239.22,7284.0,238.58,239.27,237.92,239.22,7284.0
2022-06-27 13:00:00,239.23,239.73,238.88,239.53,4755.0,239.23,239.73,238.88,239.53,4755.0
2022-06-27 13:30:00,239.49,239.95,239.4,239.51,6625.0,239.49,239.95,239.4,239.51,6625.0
2022-06-27 14:00:00,239.37,239.53,238.89,238.93,7959.0,239.37,239.53,238.89,238.93,7959.0
2022-06-27 14:30:00,238.88,240.43,238.88,240.42,5633.0,238.88,240.43,238.88,240.42,5633.0
2022-06-27 15:00:00,240.34,241.78,240.05,240.1,24290.0,240.34,241.78,240.05,240.1,24290.0
2022-06-27 15:30:00,240.22,241.26,239.65,241.26,50196.0,240.22,241.26,239.65,241.26,50196.0
2022-06-28 09:30:00,241.5,243.3,239.02,240.99,22819.0,241.5,243.3,239.02,240.99,22819.0
2022-06-28 10:00:00,241.55,241.55,239.63,240.24,16622.0,241.55,241.55,239.63,240.24,16622.0
2022-06-28 10:30:00,240.24,240.59,238.41,238.9,15698.0,240.24,240.59,238.41,238.9,15698.0
2022-06-28 11:00:00,238.87,239.73,237.54,237.54,17208.0,238.87,239.73,237.54,237.54,17208.0
2022-06-28 11:30:00,237.51,238.3,235.24,235.66,19382.0,237.51,238.3,235.24,235.66,19382.0
2022-06-28 12:00:00,235.48,236.56,235.45,236.13,10059.0,235.48,236.56,235.45,236.13,10059.0
2022-06-28 12:30:00,236.04,236.19,235.02,235.53,12951.0,236.04,236.19,235.02,235.53,12951.0
2022-06-28 13:00:00,235.5,235.5,233.19,234.6,16372.0,235.5,235.5,233.19,234.6,16372.0
2022-06-28 13:30:00,234.55,235.41,234.47,234.65,6178.0,234.55,235.41,234.47,234.65,6178.0
2022-06-28 14:00:00,234.91,234.91,234.39,234.65,7602.0,234.91,234.91,234.39,234.65,7602.0
2022-06-28 14:30:00,234.65,234.88,233.78,234.24,7695.0,234.65,234.88,233.78,234.24,7695.0
2022-06-28 15:00:00,234.29,235.87,233.85,235.58,9805.0,234.29,235.87,233.85,235.58,9805.0
2022-06-28 15:30:00,235.4,235.66,233.67,234.07,46186.0,235.4,235.66,233.67,234.07,46186.0
2022-06-29 09:30:00,235.1,237.38,233.67,237.33,33087.0,235.1,237.38,233.67,237.33,33087.0
2022-06-29 10:00:00,237.45,238.59,237.07,238.37,8800.0,237.45,238.59,237.07,238.37,8800.0
2022-06-29 10:30:00,238.45,238.71,236.81,236.81,22373.0,238.45,238.71,236.81,236.81,22373.0
2022-06-29 11:00:00,236.54,237.64,235.47,237.32,14796.0,236.54,237.64,235.47,237.32,14796.0
2022-06-29 11:30:00,237.32,237.66,236.89,237.03,6151.0,237.32,237.66,236.89,237.03,6151.0
2022-06-29 12:00:00,237.14,237.45,236.0,236.48,3822.0,237.14,237.45,236.0,236.48,3822.0
2022-06-29 12:30:00,236.45,238.56,236.45,238.52,6234.0,236.45,238.56,236.45,238.52,6234.0
2022-06-29 13:00:00,238.46,238.78,237.81,238.65,4749.0,238.46,238.78,237.81,238.65,4749.0
2022-06-29 13:30:00,238.44,238.89,238.11,238.88,4320.0,238.44,238.89,238.11,238.88,4320.0
2022-06-29 14:00:00,238.86,239.43,238.79,238.79,5489.0,238.86,239.43,238.79,238.79,5489.0
2022-06-29 14:30:00,238.91,238.93,237.72,238.07,6042.0,238.91,238.93,237.72,238.07,6042.0
2022-06-29 15:00:00,238.03,238.47,237.5,237.79,6947.0,238.03,238.47,237.5,237.79,6947.0
2022-06-29 15:30:00,237.77,239.77,237.18,238.19,28287.0,237.77,239.77,237.18,238.19,28287.0
2022-06-30 09:30:00,235.36,236.85,234.47,235.97,13364.0,235.36,236.85,234.47,235.97,13364.0
2022-06-30 10:00:00,236.01,237.88,236.0,237.88,5195.0,236.01,237.88,236.0,237.88,5195.0
2022-06-30 10:30:00,237.94,239.36,237.58,238.5,5321.0,237.94,239.36,237.58,238.5,5321.0
2022-06-30 11:00:00,237.55,237.83,236.59,236.59,7239.0,237.55,237.83,236.59,236.59,7239.0
2022-06-30 11:30:00,236.63,237.05,235.49,236.0,8203.0,236.63,237.05,235.49,236.0,8203.0
2022-06-30 12:00:00,236.2,238.94,235.25,237.97,30479.0,236.2,238.94,235.25,237.97,30479.0
2022-06-30 12:30:00,238.1,239.51,237.96,238.64,12314.0,238.1,239.51,237.96,238.64,12314.0
2022-06-30 13:00:00,238.62,239.24,237.73,238.87,5454.0,238.62,239.24,237.73,238.87,5454.0
2022-06-30 13:30:00,238.28,239.19,238.25,238.26,5600.0,238.28,239.19,238.25,238.26,5600.0
2022-06-30 14:00:00,238.63,238.63,237.52,238.23,5634.0,238.63,238.63,237.52,238.23,5634.0
2022-06-30 14:30:00,238.24,238.53,236.94,237.14,8212.0,238.24,238.53,236.94,237.14,8212.0
2022-06-30 15:00:00,237.26,237.38,235.49,236.46,8792.0,237.26,237.38,235.49,236.46,8792.0
2022-06-30 15:30:00,236.35,237.03,234.78,235.8,34576.0,236.35,237.03,234.78,235.8,34576.0
2022-07-01 09:30:00,234.05,236.34,232.13,234.8,10521.0,234.05,236.34,232.13,234.8,10521.0
2022-07-01 10:00:00,235.25,235.86,233.23,233.25,4685.0,235.25,235.86,233.23,233.25,4685.0
2022-07-01 10:30:00,232.89,234.7,232.73,234.7,4245.0,232.89,234.7,232.73,234.7,4245.0
2022-07-01 11:00:00,234.52,235.4,234.1,235.0,6555.0,234.52,235.4,234.1,235.0,6555.0
2022-07-01 11:30:00,235.52,236.16,234.85,234.93,7073.0,235.52,236.16,234.85,234.93,7073.0
2022-07-01 12:00:00,235.11,235.72,234.95,235.55,3508.0,235.11,235.72,234.95,235.55,3508.0
2022-07-01 12:30:00,235.75,235.75,233.95,234.0,3909.0,235.75,235.75,233.95,234.0,3909.0
2022-07-01 13:00:00,234.01,234.6,233.6,234.58,1900.0,234.01,234.6,233.6,234.58,1900.0
2022-07-01 13:30:00,234.67,235.76,234.5,235.76,1700.0,234.67,235.76,234.5,235.76,1700.0
2022-07-01 14:00:00,235.73,236.31,235.27,236.2,2500.0,235.73,236.31,235.27,236.2,2500.0
2022-07-01 14:30:00,236.28,238.13,236.28,237.87,3758.0,236.28,238.13,236.28,237.87,3758.0
2022-07-01 15:00:00,237.72,239.08,236.98,237.52,9582.0,237.72,239.08,236.98,237.52,9582.0
2022-07-01 15:30:00,237.39,238.95,237.17,238.06,37097.0,237.39,238.95,237.17,238.06,37097.0
2022-07-05 09:30:00,235.63,236.09,233.1,234.59,7986.0,235.63,236.09,233.1,234.59,7986.0
2022-07-05 10:00:00,235.25,236.69,234.24,235.7,7939.0,235.25,236.69,234.24,235.7,7939.0
2022-07-05 10:30:00,235.71,236.41,234.08,234.22,12560.0,235.71,236.41,234.08,234.22,12560.0
2022-07-05 11:00:00,233.93,234.6,232.48,233.99,7246.0,233.93,234.6,232.48,233.99,7246.0
2022-07-05 11:30:00,234.0,234.43,233.3,233.47,5712.0,234.0,234.43,233.3,233.47,5712.0
2022-07-05 12:00:00,233.39,235.43,233.39,234.6,23431.0,233.39,235.43,233.39,234.6,23431.0
2022-07-05 12:30:00,234.92,235.14,234.16,234.59,3013.0,234.92,235.14,234.16,234.59,3013.0
2022-07-05 13:00:00,234.77,235.39,234.5,235.21,2300.0,234.77,235.39,234.5,235.21,2300.0
2022-07-05 13:30:00,235.16,235.74,234.96,235.07,4608.0,235.16,235.74,234.96,235.07,4608.0
2022-07-05 14:00:00,235.37,235.98,235.16,235.95,4593.0,235.37,235.98,235.16,235.95,4593.0
2022-07-05 14:30:00,235.99,236.42,235.78,235.86,5317.0,235.99,236.42,235.78,235.86,5317.0
2022-07-05 15:00:00,235.86,236.95,235.6,236.84,9928.0,235.86,236.95,235.6,236.84,9928.0
2022-07-05 15:30:00,236.77,237.53,236.12,237.32,36988.0,236.77,237.53,236.12,237.32,36988.0
2022-07-06 09:30:00,237.53,244.84,237.53,241.0,55149.0,237.53,244.84,237.53,241.0,55149.0
2022-07-06 10:00:00,240.78,241.25,238.07,240.95,14399.0,240.78,241.25,238.07,240.95,14399.0
2022-07-06 10:30:00,240.55,241.21,239.77,239.77,10888.0,240.55,241.21,239.77,239.77,10888.0
2022-07-06 11:00:00,239.4,239.78,237.07,239.58,11695.0,239.4,239.78,237.07,239.58,11695.0
2022-07-06 11:30:00,239.74,239.87,238.35,239.58,5693.0,239.74,239.87,238.35,239.58,5693.0
2022-07-06 12:00:00,239.53,239.53,238.85,239.01,3469.0,239.53,239.53,238.85,239.01,3469.0
2022-07-06 12:30:00,238.81,240.01,238.56,239.63,6583.0,238.81,240.01,238.56,239.63,6583.0
2022-07-06 13:00:00,239.62,240.06,239.08,239.33,6787.0,239.62,240.06,239.08,239.33,6787.0
2022-07-06 13:30:00,239.47,240.02,239.34,239.34,4073.0,239.47,240.02,239.34,239.34,4073.0
2022-07-06 14:00:00,239.22,239.73,237.83,239.19,23874.0,239.22,239.73,237.83,239.19,23874.0
2022-07-06 14:30:00,239.28,241.51,239.24,241.47,22110.0,239.28,241.51,239.24,241.47,22110.0
2022-07-06 15:00:00,241.39,242.01,240.74,241.99,11263.0,241.39,242.01,240.74,241.99,11263.0
2022-07-06 15:30:00,241.9,242.3,240.9,241.89,41175.0,241.9,242.3,240.9,241.89,41175.0
2022-07-07 09:30:00,240.62,244.57,240.62,240.9,24928.0,240.62,244.57,240.62,240.9,24928.0
2022-07-07 10:00:00,240.91,241.35,239.91,241.35,11021.0,240.91,241.35,239.91,241.35,11021.0
2022-07-07 10:30:00,241.55,243.08,241.05,242.25,14051.0,241.55,243.08,241.05,242.25,14051.0
2022-07-07 11:00:00,242.08,244.44,242.08,243.84,13320.0,242.08,244.44,242.08,243.84,13320.0
2022-07-07 11:30:00,243.79,244.06,242.88,242.88,12177.0,243.79,244.06,242.88,242.88,12177.0
2022-07-07 12:00:00,243.0,243.11,241.58,242.52,11602.0,243.0,243.11,241.58,242.52,11602.0
2022-07-07 12:30:00,242.76,243.19,241.68,242.1,18078.0,242.76,243.19,241.68,242.1,18078.0
2022-07-07 13:00:00,242.95,242.96,240.73,241.88,8549.0,242.95,242.96,240.73,241.88,8549.0
2022-07-07 13:30:00,242.15,242.59,241.37,241.55,6343.0,242.15,242.59,241.37,241.55,6343.0
2022-07-07 14:00:00,241.45,241.45,239.67,240.36,17986.0,241.45,241.45,239.67,240.36,17986.0
2022-07-07 14:30:00,240.25,241.55,239.7,241.55,21183.0,240.25,241.55,239.7,241.55,21183.0
2022-07-07 15:00:00,241.44,241.65,239.5,240.05,23781.0,241.44,241.65,239.5,240.05,23781.0
2022-07-07 15:30:00,240.04,241.53,239.24,240.11,63171.0,240.04,241.53,239.24,240.11,63171.0
2022-07-08 09:30:00,239.65,242.34,239.65,242.34,7452.0,239.65,242.34,239.65,242.34,7452.0
2022-07-08 10:00:00,242.37,245.48,242.18,243.8,13001.0,242.37,245.48,242.18,243.8,13001.0
2022-07-08 10:30:00,243.75,244.08,242.84,243.25,8558.0,243.75,244.08,242.84,243.25,8558.0
2022-07-08 11:00:00,243.37,243.72,242.14,242.3,5089.0,243.37,243.72,242.14,242.3,5089.0
2022-07-08 11:30:00,242.48,243.72,242.16,242.39,7181.0,242.48,243.72,242.16,242.39,7181.0
2022-07-08 12:00:00,242.6,242.61,241.53,241.87,4106.0,242.6,242.61,241.53,241.87,4106.0
2022-07-08 12:30:00,241.86,242.17,241.25,241.95,6951.0,241.86,242.17,241.25,241.95,6951.0
2022-07-08 13:00:00,241.82,242.47,241.46,241.98,5327.0,241.82,242.47,241.46,241.98,5327.0
2022-07-08 13:30:00,242.07,242.26,241.56,241.94,12039.0,242.07,242.26,241.56,241.94,12039.0
2022-07-08 14:00:00,241.8,243.18,241.6,243.1,13894.0,241.8,243.18,241.6,243.1,13894.0
2022-07-08 14:30:00,243.09,244.53,243.09,244.02,8986.0,243.09,244.53,243.09,244.02,8986.0
2022-07-08 15:00:00,244.15,244.3,243.14,243.69,7109.0,244.15,244.3,243.14,243.69,7109.0
2022-07-08 15:30:00,243.52,244.29,243.1,244.27,82624.0,243.52,244.29,243.1,244.27,82624.0
2022-07-11 09:30:00,241.29,243.46,238.23,240.95,17337.0,241.29,243.46,238.23,240.95,17337.0
2022-07-11 10:00:00,240.35,241.84,240.35,241.84,4200.0,240.35,241.84,240.35,241.84,4200.0
2022-07-11 10:30:00,241.7,244.21,241.7,243.08,11700.0,241.7,244.21,241.7,243.08,11700.0
2022-07-11 11:00:00,243.06,243.5,242.31,242.76,2900.0,243.06,243.5,242.31,242.76,2900.0
2022-07-11 11:30:00,242.74,242.74,242.1,242.52,2510.0,242.74,242.74,242.1,242.52,2510.0
2022-07-11 12:00:00,242.77,242.98,242.38,242.66,1800.0,242.77,242.98,242.38,242.66,1800.0
2022-07-11 12:30:00,242.77,242.84,242.22,242.67,1131.0,242.77,242.84,242.22,242.67,1131.0
2022-07-11 13:00:00,242.62,243.68,242.59,243.68,6067.0,242.62,243.68,242.59,243.68,6067.0
2022-07-11 13:30:00,243.97,244.1,243.6,243.6,1997.0,243.97,244.1,243.6,243.6,1997.0
2022-07-11 14:00:00,243.53,243.67,243.22,243.31,1471.0,243.53,243.67,243.22,243.31,1471.0
2022-07-11 14:30:00,243.46,244.16,243.33,244.04,7416.0,243.46,244.16,243.33,244.04,7416.0
2022-07-11 15:00:00,244.05,244.07,242.31,242.53,10866.0,244.05,244.07,242.31,242.53,10866.0
2022-07-11 15:30:00,242.54,243.12,241.15,241.81,33467.0,242.54,243.12,241.15,241.81,33467.0
2022-07-12 09:30:00,241.51,242.03,233.79,233.79,22182.0,241.51,242.03,233.79,233.79,22182.0
2022-07-12 10:00:00,234.03,240.89,233.74,239.25,18776.0,234.03,240.89,233.74,239.25,18776.0
2022-07-12 10:30:00,239.06,242.63,238.0,239.65,27788.0,239.06,242.63,238.0,239.65,27788.0
2022-07-12 11:00:00,239.75,241.65,239.65,240.35,11188.0,239.75,241.65,239.65,240.35,11188.0
2022-07-12 11:30:00,240.18,241.55,239.77,241.48,9932.0,240.18,241.55,239.77,241.48,9932.0
2022-07-12 12:00:00,241.68,241.68,240.75,240.75,7884.0,241.68,241.68,240.75,240.75,7884.0
2022-07-12 12:30:00,240.93,241.97,240.7,241.52,36825.0,240.93,241.97,240.7,241.52,36825.0
2022-07-12 13:00:00,241.79,241.79,240.15,240.38,16707.0,241.79,241.79,240.15,240.38,16707.0
2022-07-12 13:30:00,240.54,240.93,240.08,240.24,14498.0,240.54,240.93,240.08,240.24,14498.0
2022-07-12 14:00:00,239.97,240.43,239.45,240.05,2290.0,239.97,240.43,239.45,240.05,2290.0
2022-07-12 14:30:00,240.24,241.28,239.78,240.24,13531.0,240.24,241.28,239.78,240.24,13531.0
2022-07-12 15:00:00,240.19,240.19,239.02,239.55,8753.0,240.19,240.19,239.02,239.55,8753.0
2022-07-12 15:30:00,239.39,240.64,238.68,239.58,20021.0,239.39,240.64,238.68,239.58,20021.0
2022-07-13 09:30:00,235.61,239.64,235.61,239.04,16457.0,235.61,239.64,235.61,239.04,16457.0
2022-07-13 10:00:00,239.16,239.65,237.18,237.75,11320.0,239.16,239.65,237.18,237.75,11320.0
2022-07-13 10:30:00,237.83,238.87,237.45,238.53,5190.0,237.83,238.87,237.45,238.53,5190.0
2022-07-13 11:00:00,238.97,239.87,237.63,238.59,12964.0,238.97,239.87,237.63,238.59,12964.0
2022-07-13 11:30:00,238.67,238.67,236.63,238.17,7173.0,238.67,238.67,236.63,238.17,7173.0
2022-07-13 12:00:00,238.26,239.24,238.26,238.85,4296.0,238.26,239.24,238.26,238.85,4296.0
2022-07-13 12:30:00,239.09,239.22,238.18,238.74,5003.0,239.09,239.22,238.18,238.74,5003.0
2022-07-13 13:00:00,238.9,240.26,238.9,239.43,9481.0,238.9,240.26,238.9,239.43,9481.0
2022-07-13 13:30:00,239.75,239.75,238.2,239.21,10461.0,239.75,239.75,238.2,239.21,10461.0
2022-07-13 14:00:00,239.19,239.19,236.82,237.4,15452.0,239.19,239.19,236.82,237.4,15452.0
2022-07-13 14:30:00,237.24,238.04,236.47,237.22,26647.0,237.24,238.04,236.47,237.22,26647.0
2022-07-13 15:00:00,237.21,238.32,236.98,237.83,12904.0,237.21,238.32,236.98,237.83,12904.0
2022-07-13 15:30:00,237.75,237.81,236.51,236.76,21801.0,237.75,237.81,236.51,236.76,21801.0
2022-07-14 09:30:00,234.86,234.86,230.0,230.92,21781.0,234.86,234.86,230.0,230.92,21781.0
2022-07-14 10:00:00,231.61,235.14,231.42,234.99,16883.0,231.61,235.14,231.42,234.99,16883.0
2022-07-14 10:30:00,235.07,235.19,233.12,234.18,11456.0,235.07,235.19,233.12,234.18,11456.0
2022-07-14 11:00:00,234.19,235.55,233.81,235.36,7757.0,234.19,235.55,233.81,235.36,7757.0
2022-07-14 11:30:00,235.45,236.09,235.1,235.41,3257.0,235.45,236.09,235.1,235.41,3257.0
2022-07-14 12:00:00,235.44,235.94,234.58,234.74,6737.0,235.44,235.94,234.58,234.74,6737.0
2022-07-14 12:30:00,234.82,235.55,234.74,235.4,4691.0,234.82,235.55,234.74,235.4,4691.0
2022-07-14 13:00:00,235.22,236.74,235.19,236.5,8637.0,235.22,236.74,235.19,236.5,8637.0
2022-07-14 13:30:00,236.4,236.56,235.22,235.22,5710.0,236.4,236.56,235.22,235.22,5710.0
2022-07-14 14:00:00,235.23,236.83,235.22,236.83,4382.0,235.23,236.83,235.22,236.83,4382.0
2022-07-14 14:30:00,236.66,237.4,236.38,236.49,9476.0,236.66,237.4,236.38,236.49,9476.0
2022-07-14 15:00:00,236.64,238.19,236.41,238.08,17966.0,236.64,238.19,236.41,238.08,17966.0
2022-07-14 15:30:00,237.92,238.03,236.55,237.13,51608.0,237.92,238.03,236.55,237.13,51608.0
2022-07-15 09:30:00,236.98,237.39,234.86,236.0,17781.0,236.98,237.39,234.86,236.0,17781.0
2022-07-15 10:00:00,236.84,238.25,235.67,237.13,3974.0,236.84,238.25,235.67,237.13,3974.0
2022-07-15 10:30:00,237.67,237.9,236.94,237.34,6282.0,237.67,237.9,236.94,237.34,6282.0
2022-07-15 11:00:00,237.16,238.61,236.78,238.48,7348.0,237.16,238.61,236.78,238.48,7348.0
2022-07-15 11:30:00,238.45,239.24,238.34,239.24,4901.0,238.45,239.24,238.34,239.24,4901.0
2022-07-15 12:00:00,239.24,239.74,238.14,238.14,5392.0,239.24,239.74,238.14,238.14,5392.0
2022-07-15 12:30:00,238.13,239.01,237.48,239.01,6858.0,238.13,239.01,237.48,239.01,6858.0
2022-07-15 13:00:00,239.08,239.77,239.04,239.77,7601.0,239.08,239.77,239.04,239.77,7601.0
2022-07-15 13:30:00,239.71,239.71,239.0,239.18,3473.0,239.71,239.71,239.0,239.18,3473.0
2022-07-15 14:00:00,239.11,239.97,238.66,239.94,9134.0,239.11,239.97,238.66,239.94,9134.0
2022-07-15 14:30:00,239.79,239.79,238.65,238.93,11670.0,239.79,239.79,238.65,238.93,11670.0
2022-07-15 15:00:00,238.99,239.34,238.61,238.7,12724.0,238.99,239.34,238.61,238.7,12724.0
2022-07-15 15:30:00,238.9,240.46,238.6,240.03,37210.0,238.9,240.46,238.6,240.03,37210.0
2022-07-18 09:30:00,241.06,242.67,236.06,238.29,15067.0,241.06,242.67,236.06,238.29,15067.0
2022-07-18 10:00:00,238.85,239.2,237.51,238.2,3451.0,238.85,239.2,237.51,238.2,3451.0
2022-07-18 10:30:00,238.34,239.51,237.92,239.02,4192.0,238.34,239.51,237.92,239.02,4192.0
2022-07-18 11:00:00,238.74,239.46,238.74,238.86,4501.0,238.74,239.46,238.74,238.86,4501.0
2022-07-18 11:30:00,239.09,239.27,238.8,238.99,2700.0,239.09,239.27,238.8,238.99,2700.0
2022-07-18 12:00:00,238.9,238.9,237.07,237.52,4874.0,238.9,238.9,237.07,237.52,4874.0
2022-07-18 12:30:00,236.87,237.2,236.4,236.45,2500.0,236.87,237.2,236.4,236.45,2500.0
2022-07-18 13:00:00,236.47,236.82,235.93,236.33,5582.0,236.47,236.82,235.93,236.33,5582.0
2022-07-18 13:30:00,236.33,236.68,235.69,235.95,4650.0,236.33,236.68,235.69,235.95,4650.0
2022-07-18 14:00:00,235.88,236.71,235.43,235.53,9114.0,235.88,236.71,235.43,235.53,9114.0
2022-07-18 14:30:00,235.49,235.73,235.03,235.17,7078.0,235.49,235.73,235.03,235.17,7078.0
2022-07-18 15:00:00,235.01,235.01,234.02,234.02,6575.0,235.01,235.01,234.02,234.02,6575.0
2022-07-18 15:30:00,234.02,234.45,232.81,234.15,24885.0,234.02,234.45,232.81,234.15,24885.0
2022-07-19 09:30:00,235.99,237.09,233.15,236.76,18428.0,235.99,237.09,233.15,236.76,18428.0
2022-07-19 10:00:00,236.76,237.49,235.75,235.87,13900.0,236.76,237.49,235.75,235.87,13900.0
2022-07-19 10:30:00,236.07,236.97,235.22,236.09,3600.0,236.07,236.97,235.22,236.09,3600.0
2022-07-19 11:00:00,236.24,237.51,236.22,236.93,11919.0,236.24,237.51,236.22,236.93,11919.0
2022-07-19 11:30:00,236.52,236.94,236.05,236.83,3874.0,236.52,236.94,236.05,236.83,3874.0
2022-07-19 12:00:00,236.84,236.84,235.89,236.04,2906.0,236.84,236.84,235.89,236.04,2906.0
2022-07-19 12:30:00,236.21,236.55,235.73,236.17,3114.0,236.21,236.55,235.73,236.17,3114.0
2022-07-19 13:00:00,235.98,239.75,235.21,235.22,40904.0,235.98,239.75,235.21,235.22,40904.0
2022-07-19 13:30:00,235.05,235.67,217.42,229.48,299670.0,235.05,235.67,217.42,229.48,299670.0
2022-07-19 14:00:00,229.49,233.61,229.26,231.84,102277.0,229.49,233.61,229.26,231.84,102277.0
2022-07-19 14:30:00,231.75,233.66,231.15,231.57,56574.0,231.75,233.66,231.15,231.57,56574.0
2022-07-19 15:00:00,231.8,232.08,230.42,230.73,26119.0,231.8,232.08,230.42,230.73,26119.0
2022-07-19 15:30:00,230.75,231.5,229.87,231.43,69820.0,230.75,231.5,229.87,231.43,69820.0
2022-07-20 09:30:00,232.81,232.81,227.0,227.88,29657.0,232.81,232.81,227.0,227.88,29657.0
2022-07-20 10:00:00,228.18,230.71,228.0,229.5,30832.0,228.18,230.71,228.0,229.5,30832.0
2022-07-20 10:30:00,229.8,229.96,228.28,228.86,7835.0,229.8,229.96,228.28,228.86,7835.0
2022-07-20 11:00:00,228.54,228.78,226.71,228.2,14599.0,228.54,228.78,226.71,228.2,14599.0
2022-07-20 11:30:00,228.33,228.5,223.86,224.27,20479.0,228.33,228.5,223.86,224.27,20479.0
2022-07-20 12:00:00,224.49,224.49,222.25,223.06,18016.0,224.49,224.49,222.25,223.06,18016.0
2022-07-20 12:30:00,223.19,223.75,221.41,221.66,19776.0,223.19,223.75,221.41,221.66,19776.0
2022-07-20 13:00:00,221.84,223.41,221.03,223.01,16953.0,221.84,223.41,221.03,223.01,16953.0
2022-07-20 13:30:00,223.23,224.96,222.81,223.09,10734.0,223.23,224.96,222.81,223.09,10734.0
2022-07-20 14:00:00,223.31,225.73,223.31,225.3,8250.0,223.31,225.73,223.31,225.3,8250.0
2022-07-20 14:30:00,225.3,226.74,225.25,226.65,12257.0,225.3,226.74,225.25,226.65,12257.0
2022-07-20 15:00:00,226.47,227.8,226.31,227.05,24667.0,226.47,227.8,226.31,227.05,24667.0
2022-07-20 15:30:00,226.88,226.98,225.74,226.12,49522.0,226.88,226.98,225.74,226.12,49522.0
2022-07-21 09:30:00,226.14,227.29,224.39,226.12,9307.0,226.14,227.29,224.39,226.12,9307.0
2022-07-21 10:00:00,226.21,227.89,225.84,226.25,11655.0,226.21,227.89,225.84,226.25,11655.0
2022-07-21 10:30:00,226.18,227.48,226.18,226.95,16310.0,226.18,227.48,226.18,226.95,16310.0
2022-07-21 11:00:00,226.79,226.99,226.21,226.22,1400.0,226.79,226.99,226.21,226.22,1400.0
2022-07-21 11:30:00,225.93,226.45,225.38,225.38,2300.0,225.93,226.45,225.38,225.38,2300.0
2022-07-21 12:00:00,225.61,225.97,225.17,225.88,9103.0,225.61,225.97,225.17,225.88,9103.0
2022-07-21 12:30:00,225.75,225.75,225.19,225.22,2588.0,225.75,225.75,225.19,225.22,2588.0
2022-07-21 13:00:00,224.86,225.19,224.32,225.18,18686.0,224.86,225.19,224.32,225.18,18686.0
2022-07-21 13:30:00,225.31,225.36,224.41,224.74,5867.0,225.31,225.36,224.41,224.74,5867.0
2022-07-21 14:00:00,224.71,225.0,224.36,225.0,2122.0,224.71,225.0,224.36,225.0,2122.0
2022-07-21 14:30:00,225.38,226.74,225.35,226.74,5536.0,225.38,226.74,225.35,226.74,5536.0
2022-07-21 15:00:00,226.72,227.53,226.41,226.84,16817.0,226.72,227.53,226.41,226.84,16817.0
2022-07-21 15:30:00,226.83,226.9,225.71,226.08,35585.0,226.83,226.9,225.71,226.08,35585.0
2022-07-22 09:30:00,223.67,225.72,221.91,223.13,19667.0,223.67,225.72,221.91,223.13,19667.0
2022-07-22 10:00:00,223.42,224.69,223.18,224.38,11276.0,223.42,224.69,223.18,224.38,11276.0
2022-07-22 10:30:00,224.45,224.92,223.77,224.49,11199.0,224.45,224.92,223.77,224.49,11199.0
2022-07-22 11:00:00,224.64,225.02,224.19,224.5,9922.0,224.64,225.02,224.19,224.5,9922.0
2022-07-22 11:30:00,224.5,224.94,224.36,224.73,4381.0,224.5,224.94,224.36,224.73,4381.0
2022-07-22 12:00:00,224.75,225.44,224.74,225.27,4657.0,224.75,225.44,224.74,225.27,4657.0
2022-07-22 12:30:00,225.68,225.72,224.8,224.8,3725.0,225.68,225.72,224.8,224.8,3725.0
2022-07-22 13:00:00,224.58,225.11,224.45,224.73,3036.0,224.58,225.11,224.45,224.73,3036.0
2022-07-22 13:30:00,224.73,224.9,224.44,224.82,4388.0,224.73,224.9,224.44,224.82,4388.0
2022-07-22 14:00:00,224.76,224.76,224.37,224.49,6470.0,224.76,224.76,224.37,224.49,6470.0
2022-07-22 14:30:00,224.5,224.85,224.31,224.5,10128.0,224.5,224.85,224.31,224.5,10128.0
2022-07-22 15:00:00,224.47,224.84,224.46,224.5,5466.0,224.47,224.84,224.46,224.5,5466.0
2022-07-22 15:30:00,224.7,225.58,224.43,225.42,43972.0,224.7,225.58,224.43,225.42,43972.0
2022-07-25 09:30:00,226.45,228.11,225.9,228.11,13115.0,226.45,228.11,225.9,228.11,13115.0
2022-07-25 10:00:00,227.68,229.0,226.75,227.06,15498.0,227.68,229.0,226.75,227.06,15498.0
2022-07-25 10:30:00,227.36,227.55,226.48,227.06,14965.0,227.36,227.55,226.48,227.06,14965.0
2022-07-25 11:00:00,227.15,228.07,227.06,227.79,6565.0,227.15,228.07,227.06,227.79,6565.0
2022-07-25 11:30:00,228.45,228.45,226.78,226.94,9971.0,228.45,228.45,226.78,226.94,9971.0
2022-07-25 12:00:00,226.94,227.11,226.28,226.31,11311.0,226.94,227.11,226.28,226.31,11311.0
2022-07-25 12:30:00,226.32,226.95,226.3,226.58,2304.0,226.32,226.95,226.3,226.58,2304.0
2022-07-25 13:00:00,226.46,226.58,225.92,226.27,2828.0,226.46,226.58,225.92,226.27,2828.0
2022-07-25 13:30:00,226.66,226.66,225.01,225.29,8359.0,226.66,226.66,225.01,225.29,8359.0
2022-07-25 14:00:00,225.27,225.29,224.45,224.62,4611.0,225.27,225.29,224.45,224.62,4611.0
2022-07-25 14:30:00,224.06,225.67,224.05,225.3,4956.0,224.06,225.67,224.05,225.3,4956.0
2022-07-25 15:00:00,224.82,225.3,224.74,225.3,3335.0,224.82,225.3,224.74,225.3,3335.0
2022-07-25 15:30:00,225.33,228.26,225.33,227.81,62574.0,225.33,228.26,225.33,227.81,62574.0
2022-07-26 09:30:00,229.0,229.44,227.5,229.1,10858.0,229.0,229.44,227.5,229.1,10858.0
2022-07-26 10:00:00,229.21,230.23,228.8,229.74,10459.0,229.21,230.23,228.8,229.74,10459.0
2022-07-26 10:30:00,229.98,230.17,227.82,229.91,13201.0,229.98,230.17,227.82,229.91,13201.0
2022-07-26 11:00:00,230.06,230.41,228.68,229.67,41599.0,230.06,230.41,228.68,229.67,41599.0
2022-07-26 11:30:00,229.77,230.7,229.77,230.21,4514.0,229.77,230.7,229.77,230.21,4514.0
2022-07-26 12:00:00,230.13,231.59,229.93,231.51,6415.0,230.13,231.59,229.93,231.51,6415.0
2022-07-26 12:30:00,231.39,232.57,231.38,232.33,14034.0,231.39,232.57,231.38,232.33,14034.0
2022-07-26 13:00:00,232.45,232.58,232.05,232.36,16770.0,232.45,232.58,232.05,232.36,16770.0
2022-07-26 13:30:00,232.55,233.2,232.21,232.81,12521.0,232.55,233.2,232.21,232.81,12521.0
2022-07-26 14:00:00,232.8,233.35,232.63,232.99,13077.0,232.8,233.35,232.63,232.99,13077.0
2022-07-26 14:30:00,232.88,233.13,232.25,232.58,13788.0,232.88,233.13,232.25,232.58,13788.0
2022-07-26 15:00:00,232.47,232.68,231.06,231.07,32966.0,232.47,232.68,231.06,231.07,32966.0
2022-07-26 15:30:00,231.17,232.3,231.16,231.45,48542.0,231.17,232.3,231.16,231.45,48542.0
2022-07-27 09:30:00,229.57,231.79,226.46,227.43,21677.0,229.57,231.79,226.46,227.43,21677.0
2022-07-27 10:00:00,227.23,228.38,226.48,228.31,8177.0,227.23,228.38,226.48,228.31,8177.0
2022-07-27 10:30:00,228.38,230.41,228.38,229.68,3761.0,228.38,230.41,228.38,229.68,3761.0
2022-07-27 11:00:00,229.73,230.25,229.73,230.25,2030.0,229.73,230.25,229.73,230.25,2030.0
2022-07-27 11:30:00,229.91,229.91,228.41,228.41,3312.0,229.91,229.91,228.41,228.41,3312.0
2022-07-27 12:00:00,228.48,229.01,227.98,228.11,8591.0,228.48,229.01,227.98,228.11,8591.0
2022-07-27 12:30:00,228.17,228.24,227.39,227.84,10732.0,228.17,228.24,227.39,227.84,10732.0
2022-07-27 13:00:00,227.84,228.02,227.52,228.01,7174.0,227.84,228.02,227.52,228.01,7174.0
2022-07-27 13:30:00,227.97,229.68,227.96,229.37,38051.0,227.97,229.68,227.96,229.37,38051.0
2022-07-27 14:00:00,229.37,231.27,229.35,230.68,10773.0,229.37,231.27,229.35,230.68,10773.0
2022-07-27 14:30:00,230.72,232.1,230.04,231.11,6688.0,230.72,232.1,230.04,231.11,6688.0
2022-07-27 15:00:00,231.2,231.86,230.96,231.86,5733.0,231.2,231.86,230.96,231.86,5733.0
2022-07-27 15:30:00,231.88,232.41,230.82,231.02,20811.0,231.88,232.41,230.82,231.02,20811.0
2022-07-28 09:30:00,230.68,230.68,222.94,225.07,14785.0,230.68,230.68,222.94,225.07,14785.0
2022-07-28 10:00:00,225.06,226.07,223.79,226.07,21728.0,225.06,226.07,223.79,226.07,21728.0
2022-07-28 10:30:00,226.26,227.96,226.26,227.66,4510.0,226.26,227.96,226.26,227.66,4510.0
2022-07-28 11:00:00,227.75,227.99,227.25,227.89,2500.0,227.75,227.99,227.25,227.89,2500.0
2022-07-28 11:30:00,227.63,228.78,227.44,228.33,8914.0,227.63,228.78,227.44,228.33,8914.0
2022-07-28 12:00:00,228.33,229.21,227.8,228.82,16083.0,228.33,229.21,227.8,228.82,16083.0
2022-07-28 12:30:00,228.77,228.77,227.48,227.48,7042.0,228.77,228.77,227.48,227.48,7042.0
2022-07-28 13:00:00,227.91,229.31,227.4,229.31,4770.0,227.91,229.31,227.4,229.31,4770.0
2022-07-28 13:30:00,229.32,230.3,229.32,230.25,8301.0,229.32,230.3,229.32,230.25,8301.0
2022-07-28 14:00:00,230.03,231.47,229.9,231.37,25315.0,230.03,231.47,229.9,231.37,25315.0
2022-07-28 14:30:00,231.33,231.89,230.82,231.18,16734.0,231.33,231.89,230.82,231.18,16734.0
2022-07-28 15:00:00,230.9,232.19,230.45,231.33,17345.0,230.9,232.19,230.45,231.33,17345.0
2022-07-28 15:30:00,231.51,231.51,229.77,229.99,41550.0,231.51,231.51,229.77,229.99,41550.0
2022-07-29 09:30:00,228.55,228.93,226.55,227.19,9265.0,228.55,228.93,226.55,227.19,9265.0
2022-07-29 10:00:00,227.06,227.95,227.0,227.88,3659.0,227.06,227.95,227.0,227.88,3659.0
2022-07-29 10:30:00,227.8,229.4,227.72,228.92,16255.0,227.8,229.4,227.72,228.92,16255.0
2022-07-29 11:00:00,228.81,229.07,228.23,228.69,2864.0,228.81,229.07,228.23,228.69,2864.0
2022-07-29 11:30:00,228.51,229.25,228.21,228.78,2183.0,228.51,229.25,228.21,228.78,2183.0
2022-07-29 12:00:00,228.74,229.36,228.23,229.36,3126.0,228.74,229.36,228.23,229.36,3126.0
2022-07-29 12:30:00,229.45,229.6,228.99,229.21,4073.0,229.45,229.6,228.99,229.21,4073.0
2022-07-29 13:00:00,229.32,229.41,228.53,228.63,3863.0,229.32,229.41,228.53,228.63,3863.0
2022-07-29 13:30:00,228.45,228.47,227.93,228.18,12749.0,228.45,228.47,227.93,228.18,12749.0
2022-07-29 14:00:00,227.84,228.03,227.51,228.03,3711.0,227.84,228.03,227.51,228.03,3711.0
2022-07-29 14:30:00,227.88,228.62,227.76,228.44,6267.0,227.88,228.62,227.76,228.44,6267.0
2022-07-29 15:00:00,228.45,229.34,228.22,228.62,26738.0,228.45,229.34,228.22,228.62,26738.0
2022-07-29 15:30:00,228.55,231.19,228.55,231.07,60445.0,228.55,231.19,228.55,231.07,60445.0
2022-08-01 09:30:00,230.2,230.2,226.54,228.33,22476.0,230.2,230.2,226.54,228.33,22476.0
2022-08-01 10:00:00,227.8,229.67,226.54,229.31,16492.0,227.8,229.67,226.54,229.31,16492.0
2022-08-01 10:30:00,229.29,230.81,228.67,230.06,7497.0,229.29,230.81,228.67,230.06,7497.0
2022-08-01 11:00:00,230.02,230.76,228.83,230.36,5931.0,230.02,230.76,228.83,230.36,5931.0
2022-08-01 11:30:00,230.73,230.73,227.98,228.65,5573.0,230.73,230.73,227.98,228.65,5573.0
2022-08-01 12:00:00,228.79,228.93,226.62,227.59,32005.0,228.79,228.93,226.62,227.59,32005.0
2022-08-01 12:30:00,227.89,228.27,227.06,228.16,9465.0,227.89,228.27,227.06,228.16,9465.0
2022-08-01 13:00:00,228.58,228.91,227.25,227.77,5595.0,228.58,228.91,227.25,227.77,5595.0
2022-08-01 13:30:00,227.85,227.85,224.8,225.32,53044.0,227.85,227.85,224.8,225.32,53044.0
2022-08-01 14:00:00,225.4,225.79,224.49,224.65,16801.0,225.4,225.79,224.49,224.65,16801.0
2022-08-01 14:30:00,224.61,225.21,224.41,224.95,6040.0,224.61,225.21,224.41,224.95,6040.0
2022-08-01 15:00:00,225.1,225.98,224.82,225.4,6508.0,225.1,225.98,224.82,225.4,6508.0
2022-08-01 15:30:00,225.74,226.73,224.96,225.29,20855.0,225.74,226.73,224.96,225.29,20855.0
2022-08-02 09:30:00,226.18,227.78,223.11,226.03,9879.0,226.18,227.78,223.11,226.03,9879.0
2022-08-02 10:00:00,225.67,225.79,223.6,225.79,18637.0,225.67,225.79,223.6,225.79,18637.0
2022-08-02 10:30:00,225.67,226.77,224.94,225.99,19416.0,225.67,226.77,224.94,225.99,19416.0
2022-08-02 11:00:00,226.27,226.56,225.04,226.55,10206.0,226.27,226.56,225.04,226.55,10206.0
2022-08-02 11:30:00,226.11,227.77,226.11,227.07,7712.0,226.11,227.77,226.11,227.07,7712.0
2022-08-02 12:00:00,227.57,227.68,226.83,226.92,6235.0,227.57,227.68,226.83,226.92,6235.0
2022-08-02 12:30:00,227.05,227.28,225.91,226.74,12150.0,227.05,227.28,225.91,226.74,12150.0
2022-08-02 13:00:00,226.54,226.54,225.05,225.05,5415.0,226.54,226.54,225.05,225.05,5415.0
2022-08-02 13:30:00,225.19,225.5,223.88,223.88,6265.0,225.19,225.5,223.88,223.88,6265.0
2022-08-02 14:00:00,224.06,225.92,223.8,225.9,12316.0,224.06,225.92,223.8,225.9,12316.0
2022-08-02 14:30:00,226.15,226.42,225.6,226.19,8765.0,226.15,226.42,225.6,226.19,8765.0
2022-08-02 15:00:00,226.03,226.31,224.61,225.11,14929.0,226.03,226.31,224.61,225.11,14929.0
2022-08-02 15:30:00,225.35,225.52,224.15,224.82,30506.0,225.35,225.52,224.15,224.82,30506.0
2022-08-03 09:30:00,225.36,238.39,225.36,231.2,87431.0,225.36,238.39,225.36,231.2,87431.0
2022-08-03 10:00:00,230.47,232.06,226.99,229.32,46355.0,230.47,232.06,226.99,229.32,46355.0
2022-08-03 10:30:00,229.32,233.25,229.17,230.27,25280.0,229.32,233.25,229.17,230.27,25280.0
2022-08-03 11:00:00,228.64,231.33,227.63,228.33,19782.0,228.64,231.33,227.63,228.33,19782.0
2022-08-03 11:30:00,228.33,230.29,227.63,230.28,12119.0,228.33,230.29,227.63,230.28,12119.0
2022-08-03 12:00:00,230.26,230.59,227.82,229.2,15004.0,230.26,230.59,227.82,229.2,15004.0
2022-08-03 12:30:00,229.17,231.18,228.68,231.0,20326.0,229.17,231.18,228.68,231.0,20326.0
2022-08-03 13:00:00,231.34,232.46,230.86,231.65,13036.0,231.34,232.46,230.86,231.65,13036.0
2022-08-03 13:30:00,231.79,232.27,230.1,230.17,10252.0,231.79,232.27,230.1,230.17,10252.0
2022-08-03 14:00:00,230.06,230.08,228.02,228.44,11771.0,230.06,230.08,228.02,228.44,11771.0
2022-08-03 14:30:00,228.64,228.64,227.82,228.07,7680.0,228.64,228.64,227.82,228.07,7680.0
2022-08-03 15:00:00,228.29,229.19,226.69,227.6,25525.0,228.29,229.19,226.69,227.6,25525.0
2022-08-03 15:30:00,227.65,230.07,227.57,228.57,43416.0,227.65,230.07,227.57,228.57,43416.0
2022-08-04 09:30:00,225.81,229.94,225.81,229.59,20941.0,225.81,229.94,225.81,229.59,20941.0
2022-08-04 10:00:00,228.8,229.38,225.66,225.89,14773.0,228.8,229.38,225.66,225.89,14773.0
2022-08-04 10:30:00,226.33,226.36,224.38,225.02,16635.0,226.33,226.36,224.38,225.02,16635.0
2022-08-04 11:00:00,224.95,225.15,222.54,222.54,11817.0,224.95,225.15,222.54,222.54,11817.0
2022-08-04 11:30:00,222.77,224.85,222.43,224.17,19774.0,222.77,224.85,222.43,224.17,19774.0
2022-08-04 12:00:00,224.37,224.84,223.74,224.6,4283.0,224.37,224.84,223.74,224.6,4283.0
2022-08-04 12:30:00,224.86,225.27,224.52,224.9,3083.0,224.86,225.27,224.52,224.9,3083.0
2022-08-04 13:00:00,225.0,225.32,224.33,225.18,4014.0,225.0,225.32,224.33,225.18,4014.0
2022-08-04 13:30:00,225.3,225.41,224.33,224.55,13645.0,225.3,225.41,224.33,224.55,13645.0
2022-08-04 14:00:00,224.53,224.53,223.52,223.63,5219.0,224.53,224.53,223.52,223.63,5219.0
2022-08-04 14:30:00,223.6,224.02,223.49,223.89,8249.0,223.6,224.02,223.49,223.89,8249.0
2022-08-04 15:00:00,223.92,224.35,222.44,224.14,38884.0,223.92,224.35,222.44,224.14,38884.0
2022-08-04 15:30:00,224.14,224.57,221.22,221.34,45416.0,224.14,224.57,221.22,221.34,45416.0
2022-08-05 09:30:00,221.87,222.28,219.92,220.9,31076.0,221.87,222.28,219.92,220.9,31076.0
2022-08-05 10:00:00,221.21,221.31,220.21,220.81,8849.0,221.21,221.31,220.21,220.81,8849.0
2022-08-05 10:30:00,221.08,222.27,221.0,221.68,3982.0,221.08,222.27,221.0,221.68,3982.0
2022-08-05 11:00:00,221.64,222.62,221.3,221.3,4142.0,221.64,222.62,221.3,221.3,4142.0
2022-08-05 11:30:00,221.45,222.95,221.45,222.21,5499.0,221.45,222.95,221.45,222.21,5499.0
2022-08-05 12:00:00,222.29,223.87,222.25,223.61,4100.0,222.29,223.87,222.25,223.61,4100.0
2022-08-05 12:30:00,223.55,224.58,222.58,224.15,18381.0,223.55,224.58,222.58,224.15,18381.0
2022-08-05 13:00:00,224.11,224.11,222.3,222.35,4549.0,224.11,224.11,222.3,222.35,4549.0
2022-08-05 13:30:00,222.57,222.99,222.4,222.52,7000.0,222.57,222.99,222.4,222.52,7000.0
2022-08-05 14:00:00,222.53,222.53,221.47,221.65,4986.0,222.53,222.53,221.47,221.65,4986.0
2022-08-05 14:30:00,221.62,221.81,220.66,220.85,5157.0,221.62,221.81,220.66,220.85,5157.0
2022-08-05 15:00:00,220.9,221.34,220.37,221.06,4700.0,220.9,221.34,220.37,221.06,4700.0
2022-08-05 15:30:00,221.13,221.9,220.92,221.76,49952.0,221.13,221.9,220.92,221.76,49952.0
2022-08-08 09:30:00,220.81,222.95,218.1,218.53,23262.0,220.81,222.95,218.1,218.53,23262.0
2022-08-08 10:00:00,218.75,221.28,216.78,221.19,20305.0,218.75,221.28,216.78,221.19,20305.0
2022-08-08 10:30:00,220.77,220.98,219.22,220.03,12078.0,220.77,220.98,219.22,220.03,12078.0
2022-08-08 11:00:00,219.78,221.04,219.59,220.83,8588.0,219.78,221.04,219.59,220.83,8588.0
2022-08-08 11:30:00,220.66,220.66,218.73,219.06,3824.0,220.66,220.66,218.73,219.06,3824.0
2022-08-08 12:00:00,219.36,219.57,214.21,214.21,66122.0,219.36,219.57,214.21,214.21,66122.0
2022-08-08 12:30:00,214.21,217.18,211.99,217.14,83482.0,214.21,217.18,211.99,217.14,83482.0
2022-08-08 13:00:00,216.8,218.25,216.59,218.03,12719.0,216.8,218.25,216.59,218.03,12719.0
2022-08-08 13:30:00,218.35,218.7,217.31,217.97,11371.0,218.35,218.7,217.31,217.97,11371.0
2022-08-08 14:00:00,217.92,219.12,217.83,218.69,11588.0,217.92,219.12,217.83,218.69,11588.0
2022-08-08 14:30:00,218.56,219.64,218.15,219.37,6165.0,218.56,219.64,218.15,219.37,6165.0
2022-08-08 15:00:00,219.23,219.66,218.71,218.92,6640.0,219.23,219.66,218.71,218.92,6640.0
2022-08-08 15:30:00,218.81,219.03,217.71,218.82,53431.0,218.81,219.03,217.71,218.82,53431.0
2022-08-09 09:30:00,219.36,221.92,217.81,221.19,8287.0,219.36,221.92,217.81,221.19,8287.0
2022-08-09 10:00:00,221.13,221.81,220.9,221.34,4359.0,221.13,221.81,220.9,221.34,4359.0
2022-08-09 10:30:00,221.18,221.5,220.49,220.81,3500.0,221.18,221.5,220.49,220.81,3500.0
2022-08-09 11:00:00,220.55,221.6,220.22,220.7,26185.0,220.55,221.6,220.22,220.7,26185.0
2022-08-09 11:30:00,220.4,220.56,218.86,218.86,4967.0,220.4,220.56,218.86,218.86,4967.0
2022-08-09 12:00:00,219.15,220.4,219.05,219.12,12360.0,219.15,220.4,219.05,219.12,12360.0
2022-08-09 12:30:00,219.08,219.53,218.7,218.86,3377.0,219.08,219.53,218.7,218.86,3377.0
2022-08-09 13:00:00,219.2,219.21,218.47,218.47,7805.0,219.2,219.21,218.47,218.47,7805.0
2022-08-09 13:30:00,218.91,219.07,218.55,218.86,4838.0,218.91,219.07,218.55,218.86,4838.0
2022-08-09 14:00:00,218.88,219.09,217.68,217.68,17568.0,218.88,219.09,217.68,217.68,17568.0
2022-08-09 14:30:00,217.69,218.68,217.48,217.94,5213.0,217.69,218.68,217.48,217.94,5213.0
2022-08-09 15:00:00,218.13,218.59,218.02,218.27,7862.0,218.13,218.59,218.02,218.27,7862.0
2022-08-09 15:30:00,218.45,219.29,218.24,219.18,24427.0,218.45,219.29,218.24,219.18,24427.0
2022-08-10 09:30:00,220.15,220.51,217.63,219.23,16633.0,220.15,220.51,217.63,219.23,16633.0
2022-08-10 10:00:00,219.37,219.37,218.28,218.33,3670.0,219.37,219.37,218.28,218.33,3670.0
2022-08-10 10:30:00,218.28,219.88,218.14,219.8,5045.0,218.28,219.88,218.14,219.8,5045.0
2022-08-10 11:00:00,219.62,220.41,219.32,219.53,6319.0,219.62,220.41,219.32,219.53,6319.0
2022-08-10 11:30:00,219.45,219.9,218.68,219.39,11643.0,219.45,219.9,218.68,219.39,11643.0
2022-08-10 12:00:00,219.15,219.18,218.18,218.19,10572.0,219.15,219.18,218.18,218.19,10572.0
2022-08-10 12:30:00,218.06,218.84,218.01,218.75,14227.0,218.06,218.84,218.01,218.75,14227.0
2022-08-10 13:00:00,218.82,219.0,218.28,218.98,2979.0,218.82,219.0,218.28,218.98,2979.0
2022-08-10 13:30:00,218.97,219.89,218.89,219.89,1650.0,218.97,219.89,218.89,219.89,1650.0
2022-08-10 14:00:00,220.08,221.01,219.66,220.37,8394.0,220.08,221.01,219.66,220.37,8394.0
2022-08-10 14:30:00,220.0,220.83,220.0,220.7,3900.0,220.0,220.83,220.0,220.7,3900.0
2022-08-10 15:00:00,220.7,221.05,220.2,220.99,6522.0,220.7,221.05,220.2,220.99,6522.0
2022-08-10 15:30:00,221.4,221.9,221.23,221.31,13273.0,221.4,221.9,221.23,221.31,13273.0
2022-08-11 09:30:00,220.66,222.03,219.89,222.03,4809.0,220.66,222.03,219.89,222.03,4809.0
2022-08-11 10:00:00,221.6,221.97,220.68,221.89,10708.0,221.6,221.97,220.68,221.89,10708.0
2022-08-11 10:30:00,222.17,222.82,221.76,222.04,5310.0,222.17,222.82,221.76,222.04,5310.0
2022-08-11 11:00:00,221.24,221.57,220.43,220.43,1879.0,221.24,221.57,220.43,220.43,1879.0
2022-08-11 11:30:00,220.37,220.37,219.04,219.75,2800.0,220.37,220.37,219.04,219.75,2800.0
2022-08-11 12:00:00,219.78,220.75,219.56,220.75,26486.0,219.78,220.75,219.56,220.75,26486.0
2022-08-11 12:30:00,220.57,221.18,220.47,220.62,14808.0,220.57,221.18,220.47,220.62,14808.0
2022-08-11 13:00:00,220.77,221.63,219.95,221.58,3035.0,220.77,221.63,219.95,221.58,3035.0
2022-08-11 13:30:00,221.39,221.52,220.7,220.88,2947.0,221.39,221.52,220.7,220.88,2947.0
2022-08-11 14:00:00,221.09,221.53,220.73,221.03,5468.0,221.09,221.53,220.73,221.03,5468.0
2022-08-11 14:30:00,221.06,222.2,221.06,222.0,11093.0,221.06,222.2,221.06,222.0,11093.0
2022-08-11 15:00:00,221.79,221.79,219.91,220.25,5189.0,221.79,221.79,219.91,220.25,5189.0
2022-08-11 15:30:00,220.16,221.43,219.06,220.4,37301.0,220.16,221.43,219.06,220.4,37301.0
2022-08-12 09:30:00,220.66,224.06,217.08,223.04,8203.0,220.66,224.06,217.08,223.04,8203.0
2022-08-12 10:00:00,222.28,222.71,220.02,221.37,46438.0,222.28,222.71,220.02,221.37,46438.0
2022-08-12 10:30:00,221.78,222.08,220.0,220.39,16986.0,221.78,222.08,220.0,220.39,16986.0
2022-08-12 11:00:00,220.38,221.02,219.75,220.69,3548.0,220.38,221.02,219.75,220.69,3548.0
2022-08-12 11:30:00,220.56,220.56,219.56,219.67,6959.0,220.56,220.56,219.56,219.67,6959.0
2022-08-12 12:00:00,219.62,220.39,219.57,220.33,6874.0,219.62,220.39,219.57,220.33,6874.0
2022-08-12 12:30:00,220.28,221.9,219.84,221.24,15929.0,220.28,221.9,219.84,221.24,15929.0
2022-08-12 13:00:00,221.01,221.31,217.59,218.89,31802.0,221.01,221.31,217.59,218.89,31802.0
2022-08-12 13:30:00,218.59,219.34,218.0,218.38,11002.0,218.59,219.34,218.0,218.38,11002.0
2022-08-12 14:00:00,218.19,218.28,216.89,217.44,28707.0,218.19,218.28,216.89,217.44,28707.0
2022-08-12 14:30:00,217.36,218.13,216.95,217.67,49160.0,217.36,218.13,216.95,217.67,49160.0
2022-08-12 15:00:00,217.67,217.67,216.02,216.15,26171.0,217.67,217.67,216.02,216.15,26171.0
2022-08-12 15:30:00,216.02,217.16,215.41,217.05,34327.0,216.02,217.16,215.41,217.05,34327.0
2022-08-15 09:30:00,217.47,217.47,212.91,214.48,30117.0,217.47,217.47,212.91,214.48,30117.0
2022-08-15 10:00:00,214.31,217.0,214.13,215.3,24592.0,214.31,217.0,214.13,215.3,24592.0
2022-08-15 10:30:00,215.63,216.14,214.87,215.47,4820.0,215.63,216.14,214.87,215.47,4820.0
2022-08-15 11:00:00,215.42,215.57,214.31,215.05,4327.0,215.42,215.57,214.31,215.05,4327.0
2022-08-15 11:30:00,215.09,215.87,214.72,215.73,8949.0,215.09,215.87,214.72,215.73,8949.0
2022-08-15 12:00:00,215.94,215.94,215.01,215.41,6444.0,215.94,215.94,215.01,215.41,6444.0
2022-08-15 12:30:00,215.31,215.76,215.25,215.53,6585.0,215.31,215.76,215.25,215.53,6585.0
2022-08-15 13:00:00,215.39,216.56,215.32,216.26,5872.0,215.39,216.56,215.32,216.26,5872.0
2022-08-15 13:30:00,216.45,216.88,216.17,216.51,6532.0,216.45,216.88,216.17,216.51,6532.0
2022-08-15 14:00:00,216.65,216.65,215.39,215.96,9861.0,216.65,216.65,215.39,215.96,9861.0
2022-08-15 14:30:00,215.96,216.84,215.93,216.18,6113.0,215.96,216.84,215.93,216.18,6113.0
2022-08-15 15:00:00,216.19,217.54,216.18,217.37,9933.0,216.19,217.54,216.18,217.37,9933.0
2022-08-15 15:30:00,217.37,218.65,217.36,218.63,41509.0,217.37,218.65,217.36,218.63,41509.0
2022-08-16 09:30:00,219.36,223.44,218.72,221.71,28366.0,219.36,223.44,218.72,221.71,28366.0
2022-08-16 10:00:00,221.41,221.41,219.97,220.87,615.0,221.41,221.41,219.97,220.87,615.0
2022-08-16 10:30:00,220.91,221.45,220.63,220.63,2965.0,220.91,221.45,220.63,220.63,2965.0
2022-08-16 11:00:00,220.45,221.23,220.33,220.98,5546.0,220.45,221.23,220.33,220.98,5546.0
2022-08-16 11:30:00,221.2,222.1,221.2,222.06,3953.0,221.2,222.1,221.2,222.06,3953.0
2022-08-16 12:00:00,222.06,222.09,220.85,221.49,9754.0,222.06,222.09,220.85,221.49,9754.0
2022-08-16 12:30:00,221.38,221.78,221.33,221.78,2353.0,221.38,221.78,221.33,221.78,2353.0
2022-08-16 13:00:00,221.8,221.8,220.75,220.99,3866.0,221.8,221.8,220.75,220.99,3866.0
2022-08-16 13:30:00,220.71,220.71,219.65,220.38,13944.0,220.71,220.71,219.65,220.38,13944.0
2022-08-16 14:00:00,220.78,222.0,219.98,221.01,13943.0,220.78,222.0,219.98,221.01,13943.0
2022-08-16 14:30:00,221.01,221.01,220.17,220.39,3242.0,221.01,221.01,220.17,220.39,3242.0
2022-08-16 15:00:00,220.05,220.61,219.9,220.61,8188.0,220.05,220.61,219.9,220.61,8188.0
2022-08-16 15:30:00,220.9,221.9,220.59,221.7,25555.0,220.9,221.9,220.59,221.7,25555.0
2022-08-17 09:30:00,221.01,221.8,218.77,220.5,18648.0,221.01,221.8,218.77,220.5,18648.0
2022-08-17 10:00:00,219.95,220.17,218.39,220.1,15040.0,219.95,220.17,218.39,220.1,15040.0
2022-08-17 10:30:00,220.73,221.27,219.9,219.94,3698.0,220.73,221.27,219.9,219.94,3698.0
2022-08-17 11:00:00,219.79,220.78,219.64,220.78,5100.0,219.79,220.78,219.64,220.78,5100.0
2022-08-17 11:30:00,220.56,220.64,219.96,220.53,3100.0,220.56,220.64,219.96,220.53,3100.0
2022-08-17 12:00:00,220.65,221.38,220.51,221.24,2500.0,220.65,221.38,220.51,221.24,2500.0
2022-08-17 12:30:00,221.52,222.63,221.36,222.47,4124.0,221.52,222.63,221.36,222.47,4124.0
2022-08-17 13:00:00,222.5,222.54,221.94,222.03,3106.0,222.5,222.54,221.94,222.03,3106.0
2022-08-17 13:30:00,222.14,222.2,221.19,221.23,3442.0,222.14,222.2,221.19,221.23,3442.0
2022-08-17 14:00:00,221.52,222.69,221.11,222.59,8376.0,221.52,222.69,221.11,222.59,8376.0
2022-08-17 14:30:00,222.8,222.97,221.94,221.94,3908.0,222.8,222.97,221.94,221.94,3908.0
2022-08-17 15:00:00,221.94,222.16,221.48,222.08,9298.0,221.94,222.16,221.48,222.08,9298.0
2022-08-17 15:30:00,222.14,222.27,221.6,221.67,23782.0,222.14,222.27,221.6,221.67,23782.0
2022-08-18 09:30:00,222.24,223.0,220.57,220.65,7587.0,222.24,223.0,220.57,220.65,7587.0
2022-08-18 10:00:00,221.32,221.32,220.0,220.53,11263.0,221.32,221.32,220.0,220.53,11263.0
2022-08-18 10:30:00,219.84,220.03,219.45,219.52,2570.0,219.84,220.03,219.45,219.52,2570.0
2022-08-18 11:00:00,219.63,220.62,219.54,220.62,3930.0,219.63,220.62,219.54,220.62,3930.0
2022-08-18 11:30:00,220.68,221.36,220.57,220.59,6760.0,220.68,221.36,220.57,220.59,6760.0
2022-08-18 12:00:00,220.69,220.99,220.37,220.37,3293.0,220.69,220.99,220.37,220.37,3293.0
2022-08-18 12:30:00,220.29,220.36,218.67,219.21,1700.0,220.29,220.36,218.67,219.21,1700.0
2022-08-18 13:00:00,219.19,219.33,218.63,218.79,1238.0,219.19,219.33,218.63,218.79,1238.0
2022-08-18 13:30:00,219.11,219.3,218.79,218.8,3630.0,219.11,219.3,218.79,218.8,3630.0
2022-08-18 14:00:00,219.0,222.4,218.96,221.66,20886.0,219.0,222.4,218.96,221.66,20886.0
2022-08-18 14:30:00,221.31,222.7,221.31,222.3,9478.0,221.31,222.7,221.31,222.3,9478.0
2022-08-18 15:00:00,222.4,222.93,222.25,222.39,9920.0,222.4,222.93,222.25,222.39,9920.0
2022-08-18 15:30:00,222.47,223.61,222.16,223.46,25456.0,222.47,223.61,222.16,223.46,25456.0
2022-08-19 09:30:00,223.6,224.61,221.93,222.44,4612.0,223.6,224.61,221.93,222.44,4612.0
2022-08-19 10:00:00,222.4,224.23,222.04,223.57,3810.0,222.4,224.23,222.04,223.57,3810.0
2022-08-19 10:30:00,223.63,224.15,223.63,223.96,1600.0,223.63,224.15,223.63,223.96,1600.0
2022-08-19 11:00:00,224.11,224.11,223.49,223.81,2445.0,224.11,224.11,223.49,223.81,2445.0
2022-08-19 11:30:00,223.96,225.02,223.68,225.02,4036.0,223.96,225.02,223.68,225.02,4036.0
2022-08-19 12:00:00,224.84,225.69,224.59,225.22,6968.0,224.84,225.69,224.59,225.22,6968.0
2022-08-19 12:30:00,225.24,225.37,224.8,225.12,2200.0,225.24,225.37,224.8,225.12,2200.0
2022-08-19 13:00:00,225.16,225.16,223.94,224.1,3304.0,225.16,225.16,223.94,224.1,3304.0
2022-08-19 13:30:00,224.03,224.93,223.59,224.8,10840.0,224.03,224.93,223.59,224.8,10840.0
2022-08-19 14:00:00,224.64,225.11,224.53,224.84,4672.0,224.64,225.11,224.53,224.84,4672.0
2022-08-19 14:30:00,224.62,225.0,224.56,224.85,5153.0,224.62,225.0,224.56,224.85,5153.0
2022-08-19 15:00:00,224.78,225.54,224.46,225.21,8204.0,224.78,225.54,224.46,225.21,8204.0
2022-08-19 15:30:00,225.04,225.26,223.8,224.44,40265.0,225.04,225.26,223.8,224.44,40265.0
2022-08-22 09:30:00,224.32,224.61,222.52,223.73,25586.0,224.32,224.61,222.52,223.73,25586.0
2022-08-22 10:00:00,223.52,223.89,221.5,221.5,10352.0,223.52,223.89,221.5,221.5,10352.0
2022-08-22 10:30:00,221.84,222.35,221.22,221.56,4734.0,221.84,222.35,221.22,221.56,4734.0
2022-08-22 11:00:00,221.39,221.73,220.57,221.6,3925.0,221.39,221.73,220.57,221.6,3925.0
2022-08-22 11:30:00,221.25,221.52,220.8,220.8,2878.0,221.25,221.52,220.8,220.8,2878.0
2022-08-22 12:00:00,221.09,221.71,221.06,221.39,2918.0,221.09,221.71,221.06,221.39,2918.0
2022-08-22 12:30:00,221.31,221.31,220.6,220.99,1104.0,221.31,221.31,220.6,220.99,1104.0
2022-08-22 13:00:00,220.91,220.91,220.16,220.62,3773.0,220.91,220.91,220.16,220.62,3773.0
2022-08-22 13:30:00,220.84,220.84,218.87,218.96,9099.0,220.84,220.84,218.87,218.96,9099.0
2022-08-22 14:00:00,218.96,219.51,218.96,219.19,5974.0,218.96,219.51,218.96,219.19,5974.0
2022-08-22 14:30:00,219.14,219.9,218.8,219.9,3800.0,219.14,219.9,218.8,219.9,3800.0
2022-08-22 15:00:00,219.95,220.76,219.8,220.76,5040.0,219.95,220.76,219.8,220.76,5040.0
2022-08-22 15:30:00,220.54,220.91,220.12,220.3,11839.0,220.54,220.91,220.12,220.3,11839.0
2022-08-23 09:30:00,219.88,222.28,217.63,221.55,17706.0,219.88,222.28,217.63,221.55,17706.0
2022-08-23 10:00:00,221.0,221.9,220.41,220.81,21610.0,221.0,221.9,220.41,220.81,21610.0
2022-08-23 10:30:00,220.33,221.04,219.65,219.65,2600.0,220.33,221.04,219.65,219.65,2600.0
2022-08-23 11:00:00,220.21,221.4,220.01,221.39,3925.0,220.21,221.4,220.01,221.39,3925.0
2022-08-23 11:30:00,221.68,223.45,221.68,223.18,22270.0,221.68,223.45,221.68,223.18,22270.0
2022-08-23 12:00:00,223.49,223.49,222.28,222.28,4381.0,223.49,223.49,222.28,222.28,4381.0
2022-08-23 12:30:00,222.43,223.49,222.12,222.84,3254.0,222.43,223.49,222.12,222.84,3254.0
2022-08-23 13:00:00,223.16,223.5,223.0,223.36,3954.0,223.16,223.5,223.0,223.36,3954.0
2022-08-23 13:30:00,223.46,224.37,223.46,224.13,20613.0,223.46,224.37,223.46,224.13,20613.0
2022-08-23 14:00:00,224.11,224.96,224.0,224.96,17065.0,224.11,224.96,224.0,224.96,17065.0
2022-08-23 14:30:00,224.88,225.33,224.41,225.02,6935.0,224.88,225.33,224.41,225.02,6935.0
2022-08-23 15:00:00,225.44,226.51,225.29,226.01,4128.0,225.44,226.51,225.29,226.01,4128.0
2022-08-23 15:30:00,225.9,226.7,225.8,226.51,58801.0,225.9,226.7,225.8,226.51,58801.0
2022-08-24 09:30:00,228.05,228.05,223.65,224.7,33744.0,228.05,228.05,223.65,224.7,33744.0
2022-08-24 10:00:00,224.2,226.17,223.75,224.58,34913.0,224.2,226.17,223.75,224.58,34913.0
2022-08-24 10:30:00,224.66,224.66,223.2,224.16,6262.0,224.66,224.66,223.2,224.16,6262.0
2022-08-24 11:00:00,223.91,225.31,223.85,225.03,19936.0,223.91,225.31,223.85,225.03,19936.0
2022-08-24 11:30:00,225.19,226.05,225.19,225.86,4536.0,225.19,226.05,225.19,225.86,4536.0
2022-08-24 12:00:00,226.09,227.07,225.79,226.33,6806.0,226.09,227.07,225.79,226.33,6806.0
2022-08-24 12:30:00,225.9,226.11,225.45,226.11,4459.0,225.9,226.11,225.45,226.11,4459.0
2022-08-24 13:00:00,226.08,226.79,225.69,225.73,3238.0,226.08,226.79,225.69,225.73,3238.0
2022-08-24 13:30:00,225.65,225.74,218.75,223.12,24303.0,225.65,225.74,218.75,223.12,24303.0
2022-08-24 14:00:00,222.88,224.33,222.87,223.32,8300.0,222.88,224.33,222.87,223.32,8300.0
2022-08-24 14:30:00,223.29,223.81,223.08,223.76,10599.0,223.29,223.81,223.08,223.76,10599.0
2022-08-24 15:00:00,224.01,225.0,224.01,224.8,4059.0,224.01,225.0,224.01,224.8,4059.0
2022-08-24 15:30:00,224.79,224.79,222.4,222.49,39190.0,224.79,224.79,222.4,222.49,39190.0
2022-08-25 09:30:00,223.78,224.09,220.29,221.43,5397.0,223.78,224.09,220.29,221.43,5397.0
2022-08-25 10:00:00,222.11,222.11,220.91,220.92,5844.0,222.11,222.11,220.91,220.92,5844.0
2022-08-25 10:30:00,221.2,222.88,221.0,221.53,32128.0,221.2,222.88,221.0,221.53,32128.0
2022-08-25 11:00:00,221.06,221.3,220.06,220.23,4300.0,221.06,221.3,220.06,220.23,4300.0
2022-08-25 11:30:00,220.25,220.36,219.94,220.27,2448.0,220.25,220.36,219.94,220.27,2448.0
2022-08-25 12:00:00,220.21,221.83,220.21,221.83,2180.0,220.21,221.83,220.21,221.83,2180.0
2022-08-25 12:30:00,221.12,221.12,220.66,220.94,1496.0,221.12,221.12,220.66,220.94,1496.0
2022-08-25 13:00:00,221.06,221.62,221.06,221.28,2677.0,221.06,221.62,221.06,221.28,2677.0
2022-08-25 13:30:00,221.2,222.11,220.92,221.26,7478.0,221.2,222.11,220.92,221.26,7478.0
2022-08-25 14:00:00,221.36,221.36,220.76,220.92,1821.0,221.36,221.36,220.76,220.92,1821.0
2022-08-25 14:30:00,220.92,221.47,220.21,220.46,4400.0,220.92,221.47,220.21,220.46,4400.0
2022-08-25 15:00:00,220.21,220.59,219.52,219.9,4310.0,220.21,220.59,219.52,219.9,4310.0
2022-08-25 15:30:00,219.95,220.78,219.85,220.71,19283.0,219.95,220.78,219.85,220.71,19283.0
2022-08-26 09:30:00,221.32,221.8,219.03,219.79,4980.0,221.32,221.8,219.03,219.79,4980.0
2022-08-26 10:00:00,219.6,219.78,217.49,217.81,37903.0,219.6,219.78,217.49,217.81,37903.0
2022-08-26 10:30:00,217.59,218.22,217.18,218.22,1400.0,217.59,218.22,217.18,218.22,1400.0
2022-08-26 11:00:00,217.64,218.14,217.57,218.0,3431.0,217.64,218.14,217.57,218.0,3431.0
2022-08-26 11:30:00,217.22,217.65,217.21,217.49,2471.0,217.22,217.65,217.21,217.49,2471.0
2022-08-26 12:00:00,217.4,217.4,217.04,217.38,3193.0,217.4,217.4,217.04,217.38,3193.0
2022-08-26 12:30:00,217.63,218.06,217.31,218.06,2364.0,217.63,218.06,217.31,218.06,2364.0
2022-08-26 13:00:00,217.73,217.83,217.22,217.56,3496.0,217.73,217.83,217.22,217.56,3496.0
2022-08-26 13:30:00,217.09,217.25,215.64,215.64,6710.0,217.09,217.25,215.64,215.64,6710.0
2022-08-26 14:00:00,216.0,216.75,215.64,215.75,22910.0,216.0,216.75,215.64,215.75,22910.0
2022-08-26 14:30:00,215.89,216.27,215.88,215.99,8645.0,215.89,216.27,215.88,215.99,8645.0
2022-08-26 15:00:00,215.98,216.36,215.46,215.69,22335.0,215.98,216.36,215.46,215.69,22335.0
2022-08-26 15:30:00,215.42,215.59,214.59,215.3,24928.0,215.42,215.59,214.59,215.3,24928.0
2022-08-29 09:30:00,213.89,214.68,212.91,214.15,5311.0,213.89,214.68,212.91,214.15,5311.0
2022-08-29 10:00:00,214.48,215.29,212.73,214.45,21125.0,214.48,215.29,212.73,214.45,21125.0
2022-08-29 10:30:00,214.96,215.49,213.92,214.17,20828.0,214.96,215.49,213.92,214.17,20828.0
2022-08-29 11:00:00,214.62,215.06,214.28,214.81,1706.0,214.62,215.06,214.28,214.81,1706.0
2022-08-29 11:30:00,214.68,215.61,214.68,215.61,1231.0,214.68,215.61,214.68,215.61,1231.0
2022-08-29 12:00:00,216.27,216.51,216.1,216.22,1532.0,216.27,216.51,216.1,216.22,1532.0
2022-08-29 12:30:00,216.52,217.18,216.4,217.18,3146.0,216.52,217.18,216.4,217.18,3146.0
2022-08-29 13:00:00,216.65,217.27,216.56,217.27,1830.0,216.65,217.27,216.56,217.27,1830.0
2022-08-29 13:30:00,217.5,219.71,217.5,218.21,17821.0,217.5,219.71,217.5,218.21,17821.0
2022-08-29 14:00:00,218.16,218.8,217.9,218.24,5863.0,218.16,218.8,217.9,218.24,5863.0
2022-08-29 14:30:00,218.17,219.05,217.83,218.44,8507.0,218.17,219.05,217.83,218.44,8507.0
2022-08-29 15:00:00,218.43,219.35,217.11,217.23,6698.0,218.43,219.35,217.11,217.23,6698.0
2022-08-29 15:30:00,217.31,218.1,216.75,217.49,26975.0,217.31,218.1,216.75,217.49,26975.0
2022-08-30 09:30:00,217.16,218.14,215.54,217.06,14957.0,217.16,218.14,215.54,217.06,14957.0
2022-08-30 10:00:00,216.76,232.06,215.6,222.97,215350.0,216.76,232.06,215.6,222.97,215350.0
2022-08-30 10:30:00,222.98,224.45,220.19,220.2,35252.0,222.98,224.45,220.19,220.2,35252.0
2022-08-30 11:00:00,220.28,220.92,218.88,220.68,10508.0,220.28,220.92,218.88,220.68,10508.0
2022-08-30 11:30:00,220.14,221.11,219.69,220.23,5787.0,220.14,221.11,219.69,220.23,5787.0
2022-08-30 12:00:00,220.36,220.71,219.12,220.71,10568.0,220.36,220.71,219.12,220.71,10568.0
2022-08-30 12:30:00,221.14,221.82,220.26,221.65,12437.0,221.14,221.82,220.26,221.65,12437.0
2022-08-30 13:00:00,221.62,221.86,220.59,221.04,11900.0,221.62,221.86,220.59,221.04,11900.0
2022-08-30 13:30:00,221.2,221.2,219.84,220.61,14321.0,221.2,221.2,219.84,220.61,14321.0
2022-08-30 14:00:00,220.76,221.15,219.19,219.33,17096.0,220.76,221.15,219.19,219.33,17096.0
2022-08-30 14:30:00,219.39,219.62,216.68,218.0,25645.0,219.39,219.62,216.68,218.0,25645.0
2022-08-30 15:00:00,218.34,219.61,218.34,218.77,13701.0,218.34,219.61,218.34,218.77,13701.0
2022-08-30 15:30:00,218.64,219.5,217.9,219.09,27520.0,218.64,219.5,217.9,219.09,27520.0
2022-08-31 09:30:00,219.73,221.91,219.44,221.42,9330.0,219.73,221.91,219.44,221.42,9330.0
2022-08-31 10:00:00,220.76,221.53,219.76,220.11,16191.0,220.76,221.53,219.76,220.11,16191.0
2022-08-31 10:30:00,220.14,220.14,218.87,219.44,5486.0,220.14,220.14,218.87,219.44,5486.0
2022-08-31 11:00:00,219.0,219.95,217.56,217.77,8630.0,219.0,219.95,217.56,217.77,8630.0
2022-08-31 11:30:00,218.02,219.9,218.0,219.9,7964.0,218.02,219.9,218.0,219.9,7964.0
2022-08-31 12:00:00,219.54,220.53,219.54,219.67,5234.0,219.54,220.53,219.54,219.67,5234.0
2022-08-31 12:30:00,220.0,220.03,218.77,219.5,13808.0,220.0,220.03,218.77,219.5,13808.0
2022-08-31 13:00:00,219.53,219.98,219.01,219.98,10639.0,219.53,219.98,219.01,219.98,10639.0
2022-08-31 13:30:00,219.76,220.09,219.15,219.93,7385.0,219.76,220.09,219.15,219.93,7385.0
2022-08-31 14:00:00,219.79,220.2,212.35,214.52,141222.0,219.79,220.2,212.35,214.52,141222.0
2022-08-31 14:30:00,214.83,228.5,208.25,226.64,316411.0,214.83,228.5,208.25,226.64,316411.0
2022-08-31 15:00:00,226.61,230.25,224.85,226.86,158194.0,226.61,230.25,224.85,226.86,158194.0
2022-08-31 15:30:00,226.59,228.34,226.13,226.68,136090.0,226.59,228.34,226.13,226.68,136090.0
2022-09-01 09:30:00,225.0,227.36,222.22,223.0,32301.0,225.0,227.36,222.22,223.0,32301.0
2022-09-01 10:00:00,223.4,223.88,221.52,223.53,19595.0,223.4,223.88,221.52,223.53,19595.0
2022-09-01 10:30:00,223.42,223.77,222.31,223.09,11647.0,223.42,223.77,222.31,223.09,11647.0
2022-09-01 11:00:00,223.51,226.64,223.51,226.35,6408.0,223.51,226.64,223.51,226.35,6408.0
2022-09-01 11:30:00,226.34,226.72,225.44,226.44,5538.0,226.34,226.72,225.44,226.44,5538.0
2022-09-01 12:00:00,226.49,227.45,226.28,226.46,5700.0,226.49,227.45,226.28,226.46,5700.0
2022-09-01 12:30:00,226.43,226.43,224.29,225.19,7360.0,226.43,226.43,224.29,225.19,7360.0
2022-09-01 13:00:00,225.31,225.88,224.62,225.8,6158.0,225.31,225.88,224.62,225.8,6158.0
2022-09-01 13:30:00,225.96,227.16,225.4,226.67,6000.0,225.96,227.16,225.4,226.67,6000.0
2022-09-01 14:00:00,226.3,226.62,224.43,225.19,6387.0,226.3,226.62,224.43,225.19,6387.0
2022-09-01 14:30:00,225.39,225.68,224.5,225.16,4890.0,225.39,225.68,224.5,225.16,4890.0
2022-09-01 15:00:00,225.21,226.31,224.59,226.08,5559.0,225.21,226.31,224.59,226.08,5559.0
2022-09-01 15:30:00,226.02,226.76,225.35,226.09,44433.0,226.02,226.76,225.35,226.09,44433.0
2022-09-02 09:30:00,227.42,227.42,223.57,226.75,37641.0,227.42,227.42,223.57,226.75,37641.0
2022-09-02 10:00:00,225.99,228.5,225.26,227.39,6701.0,225.99,228.5,225.26,227.39,6701.0
2022-09-02 10:30:00,227.7,227.85,227.11,227.56,4137.0,227.7,227.85,227.11,227.56,4137.0
2022-09-02 11:00:00,227.19,227.9,227.06,227.49,3524.0,227.19,227.9,227.06,227.49,3524.0
2022-09-02 11:30:00,227.15,227.31,225.91,225.95,11506.0,227.15,227.31,225.91,225.95,11506.0
2022-09-02 12:00:00,226.11,226.11,224.38,224.73,4364.0,226.11,226.11,224.38,224.73,4364.0
2022-09-02 12:30:00,224.71,224.83,222.8,222.98,6665.0,224.71,224.83,222.8,222.98,6665.0
2022-09-02 13:00:00,222.74,222.94,221.92,222.45,12918.0,222.74,222.94,221.92,222.45,12918.0
2022-09-02 13:30:00,222.38,222.99,222.19,222.19,8469.0,222.38,222.99,222.19,222.19,8469.0
2022-09-02 14:00:00,221.99,222.96,221.78,222.65,18452.0,221.99,222.96,221.78,222.65,18452.0
2022-09-02 14:30:00,222.81,222.86,222.19,222.61,12309.0,222.81,222.86,222.19,222.61,12309.0
2022-09-02 15:00:00,222.4,223.3,222.32,222.62,10893.0,222.4,223.3,222.32,222.62,10893.0
2022-09-02 15:30:00,222.5,223.34,222.25,222.9,37982.0,222.5,223.34,222.25,222.9,37982.0
2022-09-06 09:30:00,222.0,222.36,220.84,221.59,5552.0,222.0,222.36,220.84,221.59,5552.0
2022-09-06 10:00:00,221.76,222.94,221.45,222.27,8710.0,221.76,222.94,221.45,222.27,8710.0
2022-09-06 10:30:00,222.14,224.18,221.76,223.98,4254.0,222.14,224.18,221.76,223.98,4254.0
2022-09-06 11:00:00,223.97,224.91,222.71,223.14,3000.0,223.97,224.91,222.71,223.14,3000.0
2022-09-06 11:30:00,223.05,223.05,221.96,222.23,3200.0,223.05,223.05,221.96,222.23,3200.0
2022-09-06 12:00:00,222.17,222.94,222.0,222.38,4511.0,222.17,222.94,222.0,222.38,4511.0
2022-09-06 12:30:00,222.39,222.46,221.07,221.78,4245.0,222.39,222.46,221.07,221.78,4245.0
2022-09-06 13:00:00,221.91,221.91,220.25,220.25,2436.0,221.91,221.91,220.25,220.25,2436.0
2022-09-06 13:30:00,220.63,222.67,220.63,222.59,3859.0,220.63,222.67,220.63,222.59,3859.0
2022-09-06 14:00:00,222.89,223.34,222.18,222.94,18909.0,222.89,223.34,222.18,222.94,18909.0
2022-09-06 14:30:00,222.96,223.3,222.28,222.47,19028.0,222.96,223.3,222.28,222.47,19028.0
2022-09-06 15:00:00,222.5,222.54,221.12,221.12,11509.0,222.5,222.54,221.12,221.12,11509.0
2022-09-06 15:30:00,221.21,222.45,220.53,222.2,58802.0,221.21,222.45,220.53,222.2,58802.0
2022-09-07 09:30:00,220.88,222.94,218.97,222.41,12581.0,220.88,222.94,218.97,222.41,12581.0
2022-09-07 10:00:00,222.46,224.57,221.65,224.57,9664.0,222.46,224.57,221.65,224.57,9664.0
2022-09-07 10:30:00,224.78,224.81,223.84,223.95,3300.0,224.78,224.81,223.84,223.95,3300.0
2022-09-07 11:00:00,223.91,224.05,222.66,223.49,8521.0,223.91,224.05,222.66,223.49,8521.0
2022-09-07 11:30:00,223.5,223.62,222.29,222.5,4383.0,223.5,223.62,222.29,222.5,4383.0
2022-09-07 12:00:00,222.35,222.75,220.99,221.37,5549.0,222.35,222.75,220.99,221.37,5549.0
2022-09-07 12:30:00,221.38,222.81,221.22,222.02,2612.0,221.38,222.81,221.22,222.02,2612.0
2022-09-07 13:00:00,222.38,222.63,221.9,221.9,4848.0,222.38,222.63,221.9,221.9,4848.0
2022-09-07 13:30:00,222.04,222.53,221.8,222.24,3956.0,222.04,222.53,221.8,222.24,3956.0
2022-09-07 14:00:00,222.45,222.86,221.59,221.94,4282.0,222.45,222.86,221.59,221.94,4282.0
2022-09-07 14:30:00,221.68,223.41,221.19,223.35,11270.0,221.68,223.41,221.19,223.35,11270.0
2022-09-07 15:00:00,223.29,223.37,222.19,222.39,11225.0,223.29,223.37,222.19,222.39,11225.0
2022-09-07 15:30:00,222.36,222.99,221.65,222.1,30499.0,222.36,222.99,221.65,222.1,30499.0
2022-09-08 09:30:00,222.37,222.65,220.26,220.88,33647.0,222.37,222.65,220.26,220.88,33647.0
2022-09-08 10:00:00,221.17,223.51,220.6,222.91,30486.0,221.17,223.51,220.6,222.91,30486.0
2022-09-08 10:30:00,222.77,223.39,222.29,223.39,4823.0,222.77,223.39,222.29,223.39,4823.0
2022-09-08 11:00:00,223.85,224.5,222.63,223.27,11400.0,223.85,224.5,222.63,223.27,11400.0
2022-09-08 11:30:00,223.4,223.46,222.9,223.0,1800.0,223.4,223.46,222.9,223.0,1800.0
2022-09-08 12:00:00,222.86,222.86,220.62,220.62,6292.0,222.86,222.86,220.62,220.62,6292.0
2022-09-08 12:30:00,220.6,222.07,220.6,221.98,2605.0,220.6,222.07,220.6,221.98,2605.0
2022-09-08 13:00:00,221.84,223.19,221.27,223.19,5070.0,221.84,223.19,221.27,223.19,5070.0
2022-09-08 13:30:00,223.2,223.41,222.57,222.69,5018.0,223.2,223.41,222.57,222.69,5018.0
2022-09-08 14:00:00,222.57,223.17,222.35,222.63,4300.0,222.57,223.17,222.35,222.63,4300.0
2022-09-08 14:30:00,222.37,223.32,222.09,222.2,5311.0,222.37,223.32,222.09,222.2,5311.0
2022-09-08 15:00:00,222.12,222.49,221.67,221.68,7401.0,222.12,222.49,221.67,221.68,7401.0
2022-09-08 15:30:00,221.66,224.35,221.65,223.91,52444.0,221.66,224.35,221.65,223.91,52444.0
2022-09-09 09:30:00,223.37,223.96,222.38,223.47,16342.0,223.37,223.96,222.38,223.47,16342.0
2022-09-09 10:00:00,223.77,224.42,222.74,223.06,7939.0,223.77,224.42,222.74,223.06,7939.0
2022-09-09 10:30:00,223.37,224.35,223.22,224.35,7653.0,223.37,224.35,223.22,224.35,7653.0
2022-09-09 11:00:00,224.06,224.34,223.49,224.16,2413.0,224.06,224.34,223.49,224.16,2413.0
2022-09-09 11:30:00,223.75,223.84,223.16,223.59,6401.0,223.75,223.84,223.16,223.59,6401.0
2022-09-09 12:00:00,223.68,223.93,223.06,223.79,3625.0,223.68,223.93,223.06,223.79,3625.0
2022-09-09 12:30:00,223.64,223.94,223.61,223.77,2700.0,223.64,223.94,223.61,223.77,2700.0
2022-09-09 13:00:00,223.69,224.49,223.69,224.39,7050.0,223.69,224.49,223.69,224.39,7050.0
2022-09-09 13:30:00,224.49,224.54,223.96,224.17,5691.0,224.49,224.54,223.96,224.17,5691.0
2022-09-09 14:00:00,224.03,224.33,223.75,223.9,3812.0,224.03,224.33,223.75,223.9,3812.0
2022-09-09 14:30:00,223.9,224.39,223.65,223.84,12703.0,223.9,224.39,223.65,223.84,12703.0
2022-09-09 15:00:00,223.99,224.9,223.99,224.51,5710.0,223.99,224.9,223.99,224.51,5710.0
2022-09-09 15:30:00,224.5,224.5,222.91,223.21,50344.0,224.5,224.5,222.91,223.21,50344.0
2022-09-12 09:30:00,223.48,223.48,220.83,221.31,5456.0,223.48,223.48,220.83,221.31,5456.0
2022-09-12 10:00:00,221.94,224.13,221.94,223.79,2006.0,221.94,224.13,221.94,223.79,2006.0
2022-09-12 10:30:00,224.09,225.1,223.45,223.51,5703.0,224.09,225.1,223.45,223.51,5703.0
2022-09-12 11:00:00,223.99,224.03,223.46,223.46,1030.0,223.99,224.03,223.46,223.46,1030.0
2022-09-12 11:30:00,223.61,223.68,222.68,222.77,1456.0,223.61,223.68,222.68,222.77,1456.0
2022-09-12 12:00:00,223.08,223.08,221.95,222.62,2400.0,223.08,223.08,221.95,222.62,2400.0
2022-09-12 12:30:00,222.51,222.89,222.38,222.59,1700.0,222.51,222.89,222.38,222.59,1700.0
2022-09-12 13:00:00,222.61,223.11,222.51,222.56,3393.0,222.61,223.11,222.51,222.56,3393.0
2022-09-12 13:30:00,222.44,222.53,221.51,222.28,9627.0,222.44,222.53,221.51,222.28,9627.0
2022-09-12 14:00:00,222.19,223.1,222.03,222.92,4467.0,222.19,223.1,222.03,222.92,4467.0
2022-09-12 14:30:00,222.87,223.28,222.84,223.0,3424.0,222.87,223.28,222.84,223.0,3424.0
2022-09-12 15:00:00,223.03,223.14,222.21,222.24,3832.0,223.03,223.14,222.21,222.24,3832.0
2022-09-12 15:30:00,222.23,222.53,221.81,221.94,16053.0,222.23,222.53,221.81,221.94,16053.0
2022-09-13 09:30:00,220.07,220.51,217.96,218.38,8456.0,220.07,220.51,217.96,218.38,8456.0
2022-09-13 10:00:00,217.75,219.19,217.7,218.47,4001.0,217.75,219.19,217.7,218.47,4001.0
2022-09-13 10:30:00,218.32,218.83,217.76,218.17,5593.0,218.32,218.83,217.76,218.17,5593.0
2022-09-13 11:00:00,217.93,218.73,217.76,217.92,5727.0,217.93,218.73,217.76,217.92,5727.0
2022-09-13 11:30:00,218.18,218.9,217.88,218.09,4507.0,218.18,218.9,217.88,218.09,4507.0
2022-09-13 12:00:00,218.23,218.45,217.74,217.89,6993.0,218.23,218.45,217.74,217.89,6993.0
2022-09-13 12:30:00,217.86,218.31,217.7,218.22,36526.0,217.86,218.31,217.7,218.22,36526.0
2022-09-13 13:00:00,218.41,218.91,217.94,218.04,7580.0,218.41,218.91,217.94,218.04,7580.0
2022-09-13 13:30:00,218.05,218.29,217.0,217.84,20827.0,218.05,218.29,217.0,217.84,20827.0
2022-09-13 14:00:00,217.72,217.72,216.9,217.26,5307.0,217.72,217.72,216.9,217.26,5307.0
2022-09-13 14:30:00,217.21,217.34,215.68,216.31,10748.0,217.21,217.34,215.68,216.31,10748.0
2022-09-13 15:00:00,216.34,216.51,215.35,215.42,23831.0,216.34,216.51,215.35,215.42,23831.0
2022-09-13 15:30:00,215.36,216.84,215.02,216.73,60303.0,215.36,216.84,215.02,216.73,60303.0
2022-09-14 09:30:00,217.94,218.34,216.13,217.16,6254.0,217.94,218.34,216.13,217.16,6254.0
2022-09-14 10:00:00,216.93,218.34,216.79,218.13,4846.0,216.93,218.34,216.79,218.13,4846.0
2022-09-14 10:30:00,217.21,217.75,216.88,217.61,8855.0,217.21,217.75,216.88,217.61,8855.0
2022-09-14 11:00:00,217.74,218.76,217.32,217.62,4242.0,217.74,218.76,217.32,217.62,4242.0
2022-09-14 11:30:00,217.76,218.74,217.75,218.43,1000.0,217.76,218.74,217.75,218.43,1000.0
2022-09-14 12:00:00,218.43,219.71,218.43,218.9,9835.0,218.43,219.71,218.43,218.9,9835.0
2022-09-14 12:30:00,218.85,219.33,217.47,217.5,2268.0,218.85,219.33,217.47,217.5,2268.0
2022-09-14 13:00:00,217.48,217.82,216.78,217.14,7401.0,217.48,217.82,216.78,217.14,7401.0
2022-09-14 13:30:00,217.18,217.65,216.68,217.09,19700.0,217.18,217.65,216.68,217.09,19700.0
2022-09-14 14:00:00,217.06,218.14,216.73,218.0,25490.0,217.06,218.14,216.73,218.0,25490.0
2022-09-14 14:30:00,218.04,218.91,217.97,218.17,4537.0,218.04,218.91,217.97,218.17,4537.0
2022-09-14 15:00:00,217.95,218.28,217.3,218.13,14211.0,217.95,218.28,217.3,218.13,14211.0
2022-09-14 15:30:00,218.09,219.39,217.88,219.09,31268.0,218.09,219.39,217.88,219.09,31268.0
2022-09-15 09:30:00,220.0,220.0,218.55,218.55,5627.0,220.0,220.0,218.55,218.55,5627.0
2022-09-15 10:00:00,218.53,219.02,218.29,218.91,8537.0,218.53,219.02,218.29,218.91,8537.0
2022-09-15 10:30:00,218.67,219.18,218.64,218.86,7820.0,218.67,219.18,218.64,218.86,7820.0
2022-09-15 11:00:00,219.1,219.15,218.38,218.61,5912.0,219.1,219.15,218.38,218.61,5912.0
2022-09-15 11:30:00,218.76,219.72,218.74,219.6,7101.0,218.76,219.72,218.74,219.6,7101.0
2022-09-15 12:00:00,219.69,220.33,219.28,220.02,5658.0,219.69,220.33,219.28,220.02,5658.0
2022-09-15 12:30:00,220.16,220.8,220.09,220.59,2529.0,220.16,220.8,220.09,220.59,2529.0
2022-09-15 13:00:00,220.83,221.66,220.83,221.27,4696.0,220.83,221.66,220.83,221.27,4696.0
2022-09-15 13:30:00,221.38,221.49,219.66,219.95,22496.0,221.38,221.49,219.66,219.95,22496.0
2022-09-15 14:00:00,219.77,219.95,219.44,219.72,7585.0,219.77,219.95,219.44,219.72,7585.0
2022-09-15 14:30:00,219.75,220.0,219.3,219.67,10598.0,219.75,220.0,219.3,219.67,10598.0
2022-09-15 15:00:00,219.68,220.35,219.68,220.27,4743.0,219.68,220.35,219.68,220.27,4743.0
2022-09-15 15:30:00,220.39,221.32,220.0,220.46,24019.0,220.39,221.32,220.0,220.46,24019.0
2022-09-16 09:30:00,220.79,221.89,219.43,221.02,46995.0,220.79,221.89,219.43,221.02,46995.0
2022-09-16 10:00:00,220.97,220.97,218.9,219.52,4351.0,220.97,220.97,218.9,219.52,4351.0
2022-09-16 10:30:00,219.57,220.39,218.47,219.02,9368.0,219.57,220.39,218.47,219.02,9368.0
2022-09-16 11:00:00,219.73,219.73,218.73,218.77,6058.0,219.73,219.73,218.73,218.77,6058.0
2022-09-16 11:30:00,218.58,218.6,218.04,218.18,1265.0,218.58,218.6,218.04,218.18,1265.0
2022-09-16 12:00:00,218.53,218.98,217.0,217.21,5489.0,218.53,218.98,217.0,217.21,5489.0
2022-09-16 12:30:00,217.12,218.16,217.12,217.73,3200.0,217.12,218.16,217.12,217.73,3200.0
2022-09-16 13:00:00,217.35,217.67,216.95,217.31,3936.0,217.35,217.67,216.95,217.31,3936.0
2022-09-16 13:30:00,217.65,217.87,217.03,217.31,2988.0,217.65,217.87,217.03,217.31,2988.0
2022-09-16 14:00:00,217.41,217.59,216.85,217.59,2000.0,217.41,217.59,216.85,217.59,2000.0
2022-09-16 14:30:00,217.6,217.73,217.15,217.16,3862.0,217.6,217.73,217.15,217.16,3862.0
2022-09-16 15:00:00,217.31,217.74,216.73,217.27,11214.0,217.31,217.74,216.73,217.27,11214.0
2022-09-16 15:30:00,217.58,218.72,217.43,217.86,57975.0,217.58,218.72,217.43,217.86,57975.0
2022-09-19 09:30:00,217.23,217.55,215.0,215.0,8755.0,217.23,217.55,215.0,215.0,8755.0
2022-09-19 10:00:00,214.84,215.47,214.0,214.76,10243.0,214.84,215.47,214.0,214.76,10243.0
2022-09-19 10:30:00,214.65,216.51,214.65,215.3,10551.0,214.65,216.51,214.65,215.3,10551.0
2022-09-19 11:00:00,215.45,217.16,215.45,216.21,4600.0,215.45,217.16,215.45,216.21,4600.0
2022-09-19 11:30:00,216.16,217.48,216.16,217.11,3300.0,216.16,217.48,216.16,217.11,3300.0
2022-09-19 12:00:00,217.39,217.71,217.05,217.05,4577.0,217.39,217.71,217.05,217.05,4577.0
2022-09-19 12:30:00,216.95,218.18,216.95,217.64,5890.0,216.95,218.18,216.95,217.64,5890.0
2022-09-19 13:00:00,217.82,217.82,217.14,217.54,2100.0,217.82,217.82,217.14,217.54,2100.0
2022-09-19 13:30:00,217.58,218.48,217.51,218.11,3346.0,217.58,218.48,217.51,218.11,3346.0
2022-09-19 14:00:00,217.91,218.25,217.68,218.25,2949.0,217.91,218.25,217.68,218.25,2949.0
2022-09-19 14:30:00,218.31,218.48,217.62,217.68,2729.0,218.31,218.48,217.62,217.68,2729.0
2022-09-19 15:00:00,217.88,218.06,217.17,217.56,4869.0,217.88,218.06,217.17,217.56,4869.0
2022-09-19 15:30:00,217.6,218.26,216.34,216.94,32544.0,217.6,218.26,216.34,216.94,32544.0
2022-09-20 09:30:00,212.68,213.04,205.68,205.86,57591.0,212.68,213.04,205.68,205.86,57591.0
2022-09-20 10:00:00,206.05,208.42,205.07,208.0,67370.0,206.05,208.42,205.07,208.0,67370.0
2022-09-20 10:30:00,208.0,210.32,207.49,209.39,38226.0,208.0,210.32,207.49,209.39,38226.0
2022-09-20 11:00:00,209.5,209.67,208.21,208.21,22331.0,209.5,209.67,208.21,208.21,22331.0
2022-09-20 11:30:00,208.21,209.05,207.53,208.99,15578.0,208.21,209.05,207.53,208.99,15578.0
2022-09-20 12:00:00,208.99,209.1,208.57,208.74,14814.0,208.99,209.1,208.57,208.74,14814.0
2022-09-20 12:30:00,208.58,208.63,207.47,208.53,8248.0,208.58,208.63,207.47,208.53,8248.0
2022-09-20 13:00:00,208.78,208.78,207.31,207.97,16974.0,208.78,208.78,207.31,207.97,16974.0
2022-09-20 13:30:00,207.93,207.93,206.72,206.79,36591.0,207.93,207.93,206.72,206.79,36591.0
2022-09-20 14:00:00,206.98,208.07,206.76,207.9,10009.0,206.98,208.07,206.76,207.9,10009.0
2022-09-20 14:30:00,207.98,208.0,206.79,207.8,8170.0,207.98,208.0,206.79,207.8,8170.0
2022-09-20 15:00:00,207.81,208.02,206.55,206.7,19212.0,207.81,208.02,206.55,206.7,19212.0
2022-09-20 15:30:00,206.58,207.52,206.25,207.3,79935.0,206.58,207.52,206.25,207.3,79935.0
2022-09-21 09:30:00,207.54,210.64,207.54,208.39,5944.0,207.54,210.64,207.54,208.39,5944.0
2022-09-21 10:00:00,208.92,209.0,208.19,208.83,19759.0,208.92,209.0,208.19,208.83,19759.0
2022-09-21 10:30:00,208.72,209.33,208.05,208.43,14451.0,208.72,209.33,208.05,208.43,14451.0
2022-09-21 11:00:00,208.58,208.88,208.31,208.47,4742.0,208.58,208.88,208.31,208.47,4742.0
2022-09-21 11:30:00,208.49,209.26,208.41,208.76,8262.0,208.49,209.26,208.41,208.76,8262.0
2022-09-21 12:00:00,208.72,208.97,208.07,208.5,4788.0,208.72,208.97,208.07,208.5,4788.0
2022-09-21 12:30:00,208.55,208.73,208.34,208.55,4513.0,208.55,208.73,208.34,208.55,4513.0
2022-09-21 13:00:00,208.42,208.71,207.94,208.14,5157.0,208.42,208.71,207.94,208.14,5157.0
2022-09-21 13:30:00,208.29,209.1,208.23,208.47,6363.0,208.29,209.1,208.23,208.47,6363.0
2022-09-21 14:00:00,208.29,208.4,206.87,207.6,17322.0,208.29,208.4,206.87,207.6,17322.0
2022-09-21 14:30:00,207.37,209.92,207.29,209.23,14238.0,207.37,209.92,207.29,209.23,14238.0
2022-09-21 15:00:00,209.55,209.55,207.31,207.4,12743.0,209.55,209.55,207.31,207.4,12743.0
2022-09-21 15:30:00,207.3,207.44,204.96,205.59,52235.0,207.3,207.44,204.96,205.59,52235.0
2022-09-22 09:30:00,205.96,206.27,201.65,202.59,20931.0,205.96,206.27,201.65,202.59,20931.0
2022-09-22 10:00:00,202.66,204.58,201.89,204.58,22045.0,202.66,204.58,201.89,204.58,22045.0
2022-09-22 10:30:00,204.76,206.19,204.29,205.39,4465.0,204.76,206.19,204.29,205.39,4465.0
2022-09-22 11:00:00,205.81,207.0,205.63,207.0,6895.0,205.81,207.0,205.63,207.0,6895.0
2022-09-22 11:30:00,206.94,207.12,206.47,206.72,8607.0,206.94,207.12,206.47,206.72,8607.0
2022-09-22 12:00:00,206.98,207.44,206.58,207.14,8887.0,206.98,207.44,206.58,207.14,8887.0
2022-09-22 12:30:00,206.97,208.0,206.95,207.66,6023.0,206.97,208.0,206.95,207.66,6023.0
2022-09-22 13:00:00,207.56,208.43,207.49,207.9,6928.0,207.56,208.43,207.49,207.9,6928.0
2022-09-22 13:30:00,207.7,208.22,207.42,208.19,3930.0,207.7,208.22,207.42,208.19,3930.0
2022-09-22 14:00:00,207.98,208.26,207.42,207.77,7585.0,207.98,208.26,207.42,207.77,7585.0
2022-09-22 14:30:00,207.48,208.56,207.21,208.51,6804.0,207.48,208.56,207.21,208.51,6804.0
2022-09-22 15:00:00,208.52,209.53,208.18,209.3,14045.0,208.52,209.53,208.18,209.3,14045.0
2022-09-22 15:30:00,209.58,210.09,207.88,207.88,32246.0,209.58,210.09,207.88,207.88,32246.0
2022-09-23 09:30:00,206.83,207.01,204.8,204.99,12956.0,206.83,207.01,204.8,204.99,12956.0
2022-09-23 10:00:00,205.11,205.56,203.95,204.35,22307.0,205.11,205.56,203.95,204.35,22307.0
2022-09-23 10:30:00,204.2,205.76,204.11,204.54,25847.0,204.2,205.76,204.11,204.54,25847.0
2022-09-23 11:00:00,204.52,204.59,203.62,203.62,11690.0,204.52,204.59,203.62,203.62,11690.0
2022-09-23 11:30:00,203.76,204.28,203.07,203.9,8608.0,203.76,204.28,203.07,203.9,8608.0
2022-09-23 12:00:00,203.94,204.12,203.51,204.02,5800.0,203.94,204.12,203.51,204.02,5800.0
2022-09-23 12:30:00,203.92,205.11,203.91,205.04,10007.0,203.92,205.11,203.91,205.04,10007.0
2022-09-23 13:00:00,205.24,206.59,205.15,206.06,11044.0,205.24,206.59,205.15,206.06,11044.0
2022-09-23 13:30:00,205.98,207.1,205.93,207.09,7334.0,205.98,207.1,205.93,207.09,7334.0
2022-09-23 14:00:00,207.03,207.22,205.88,206.42,14680.0,207.03,207.22,205.88,206.42,14680.0
2022-09-23 14:30:00,206.28,206.68,205.89,206.18,16330.0,206.28,206.68,205.89,206.18,16330.0
2022-09-23 15:00:00,206.11,207.18,206.11,206.8,15449.0,206.11,207.18,206.11,206.8,15449.0
2022-09-23 15:30:00,207.19,208.49,206.65,207.68,58019.0,207.19,208.49,206.65,207.68,58019.0
2022-09-26 09:30:00,206.5,208.95,204.64,205.15,14935.0,206.5,208.95,204.64,205.15,14935.0
2022-09-26 10:00:00,205.26,206.79,205.26,206.39,7863.0,205.26,206.79,205.26,206.39,7863.0
2022-09-26 10:30:00,206.41,206.61,205.31,206.03,7212.0,206.41,206.61,205.31,206.03,7212.0
2022-09-26 11:00:00,205.69,206.73,205.04,205.64,8838.0,205.69,206.73,205.04,205.64,8838.0
2022-09-26 11:30:00,205.74,205.99,203.84,204.42,14766.0,205.74,205.99,203.84,204.42,14766.0
2022-09-26 12:00:00,204.56,204.56,203.37,203.59,3607.0,204.56,204.56,203.37,203.59,3607.0
2022-09-26 12:30:00,203.4,203.6,202.75,203.34,6666.0,203.4,203.6,202.75,203.34,6666.0
2022-09-26 13:00:00,203.34,203.35,202.35,202.66,3458.0,203.34,203.35,202.35,202.66,3458.0
2022-09-26 13:30:00,202.77,203.1,202.31,202.56,8415.0,202.77,203.1,202.31,202.56,8415.0
2022-09-26 14:00:00,202.52,203.84,202.48,203.31,6898.0,202.52,203.84,202.48,203.31,6898.0
2022-09-26 14:30:00,203.24,204.05,202.57,203.96,11611.0,203.24,204.05,202.57,203.96,11611.0
2022-09-26 15:00:00,203.88,204.66,203.73,204.03,9621.0,203.88,204.66,203.73,204.03,9621.0
2022-09-26 15:30:00,204.05,205.13,202.96,203.3,30618.0,204.05,205.13,202.96,203.3,30618.0
2022-09-27 09:30:00,203.82,207.93,203.77,206.88,17378.0,203.82,207.93,203.77,206.88,17378.0
2022-09-27 10:00:00,206.92,207.23,205.49,206.75,5930.0,206.92,207.23,205.49,206.75,5930.0
2022-09-27 10:30:00,206.5,207.54,206.49,207.15,5467.0,206.5,207.54,206.49,207.15,5467.0
2022-09-27 11:00:00,207.11,207.12,205.2,205.2,7367.0,207.11,207.12,205.2,205.2,7367.0
2022-09-27 11:30:00,205.26,206.08,205.26,205.6,3202.0,205.26,206.08,205.26,205.6,3202.0
2022-09-27 12:00:00,205.46,205.46,203.51,203.85,3719.0,205.46,205.46,203.51,203.85,3719.0
2022-09-27 12:30:00,203.86,204.26,203.64,204.16,3003.0,203.86,204.26,203.64,204.16,3003.0
2022-09-27 13:00:00,203.55,204.42,203.49,204.13,4949.0,203.55,204.42,203.49,204.13,4949.0
2022-09-27 13:30:00,204.42,204.52,203.45,203.92,4574.0,204.42,204.52,203.45,203.92,4574.0
2022-09-27 14:00:00,204.21,204.47,203.93,204.47,4074.0,204.21,204.47,203.93,204.47,4074.0
2022-09-27 14:30:00,204.55,206.01,204.51,205.8,4520.0,204.55,206.01,204.51,205.8,4520.0
2022-09-27 15:00:00,205.51,205.52,204.56,204.93,7823.0,205.51,205.52,204.56,204.93,7823.0
2022-09-27 15:30:00,204.84,206.07,204.13,206.02,41806.0,204.84,206.07,204.13,206.02,41806.0
2022-09-28 09:30:00,207.68,209.27,207.06,207.38,8534.0,207.68,209.27,207.06,207.38,8534.0
2022-09-28 10:00:00,207.0,207.78,206.0,206.63,5900.0,207.0,207.78,206.0,206.63,5900.0
2022-09-28 10:30:00,206.69,208.21,206.51,208.21,9912.0,206.69,208.21,206.51,208.21,9912.0
2022-09-28 11:00:00,208.21,208.68,207.87,208.57,6700.0,208.21,208.68,207.87,208.57,6700.0
2022-09-28 11:30:00,208.56,209.88,208.56,209.58,3711.0,208.56,209.88,208.56,209.58,3711.0
2022-09-28 12:00:00,209.38,209.81,208.94,209.55,2905.0,209.38,209.81,208.94,209.55,2905.0
2022-09-28 12:30:00,210.01,210.39,209.73,209.73,2500.0,210.01,210.39,209.73,209.73,2500.0
2022-09-28 13:00:00,209.51,210.0,209.41,209.41,2200.0,209.51,210.0,209.41,209.41,2200.0
2022-09-28 13:30:00,209.35,209.76,209.06,209.21,6968.0,209.35,209.76,209.06,209.21,6968.0
2022-09-28 14:00:00,209.39,209.64,208.5,209.26,13809.0,209.39,209.64,208.5,209.26,13809.0
2022-09-28 14:30:00,209.58,209.64,208.67,208.67,4947.0,209.58,209.64,208.67,208.67,4947.0
2022-09-28 15:00:00,208.6,211.19,208.6,211.0,13329.0,208.6,211.19,208.6,211.0,13329.0
2022-09-28 15:30:00,211.01,211.43,210.49,211.15,31715.0,211.01,211.43,210.49,211.15,31715.0
2022-09-29 09:30:00,210.64,210.64,206.71,206.71,7932.0,210.64,210.64,206.71,206.71,7932.0
2022-09-29 10:00:00,206.49,206.49,205.03,206.22,4647.0,206.49,206.49,205.03,206.22,4647.0
2022-09-29 10:30:00,205.78,206.36,205.65,206.14,3750.0,205.78,206.36,205.65,206.14,3750.0
2022-09-29 11:00:00,206.32,206.77,205.63,206.06,4028.0,206.32,206.77,205.63,206.06,4028.0
2022-09-29 11:30:00,206.22,207.7,206.06,206.72,19191.0,206.22,207.7,206.06,206.72,19191.0
2022-09-29 12:00:00,206.71,207.47,206.55,207.39,6526.0,206.71,207.47,206.55,207.39,6526.0
2022-09-29 12:30:00,207.41,207.59,206.7,206.74,6809.0,207.41,207.59,206.7,206.74,6809.0
2022-09-29 13:00:00,206.51,207.02,206.24,206.77,10275.0,206.51,207.02,206.24,206.77,10275.0
2022-09-29 13:30:00,206.65,207.11,206.2,207.11,12579.0,206.65,207.11,206.2,207.11,12579.0
2022-09-29 14:00:00,206.68,207.09,206.21,206.82,8890.0,206.68,207.09,206.21,206.82,8890.0
2022-09-29 14:30:00,206.78,207.84,206.67,207.41,5642.0,206.78,207.84,206.67,207.41,5642.0
2022-09-29 15:00:00,207.29,207.73,207.06,207.09,5797.0,207.29,207.73,207.06,207.09,5797.0
2022-09-29 15:30:00,207.28,208.19,207.28,207.92,25996.0,207.28,208.19,207.28,207.92,25996.0
2022-09-30 09:30:00,208.02,210.81,208.02,208.85,13506.0,208.02,210.81,208.02,208.85,13506.0
2022-09-30 10:00:00,208.53,208.53,207.16,208.27,10030.0,208.53,208.53,207.16,208.27,10030.0
2022-09-30 10:30:00,208.33,209.5,208.27,209.18,12439.0,208.33,209.5,208.27,209.18,12439.0
2022-09-30 11:00:00,209.21,210.81,209.13,209.87,8629.0,209.21,210.81,209.13,209.87,8629.0
2022-09-30 11:30:00,209.86,209.94,208.81,209.81,6650.0,209.86,209.94,208.81,209.81,6650.0
2022-09-30 12:00:00,209.61,210.08,209.28,209.83,4927.0,209.61,210.08,209.28,209.83,4927.0
2022-09-30 12:30:00,209.95,210.13,209.5,209.73,4007.0,209.95,210.13,209.5,209.73,4007.0
2022-09-30 13:00:00,209.62,209.79,209.18,209.28,9595.0,209.62,209.79,209.18,209.28,9595.0
2022-09-30 13:30:00,209.35,209.92,209.12,209.27,6468.0,209.35,209.92,209.12,209.27,6468.0
2022-09-30 14:00:00,209.21,209.95,209.15,209.63,7061.0,209.21,209.95,209.15,209.63,7061.0
2022-09-30 14:30:00,209.5,209.61,208.63,208.63,8362.0,209.5,209.61,208.63,208.63,8362.0
2022-09-30 15:00:00,208.74,209.63,208.7,209.51,17227.0,208.74,209.63,208.7,209.51,17227.0
2022-09-30 15:30:00,209.55,209.97,208.93,209.38,38450.0,209.55,209.97,208.93,209.38,38450.0
2022-10-03 09:30:00,211.56,214.92,211.36,213.98,11576.0,211.56,214.92,211.36,213.98,11576.0
2022-10-03 10:00:00,214.4,215.59,213.55,214.57,14338.0,214.4,215.59,213.55,214.57,14338.0
2022-10-03 10:30:00,214.56,214.78,214.02,214.2,5500.0,214.56,214.78,214.02,214.2,5500.0
2022-10-03 11:00:00,214.16,215.26,213.65,214.64,5732.0,214.16,215.26,213.65,214.64,5732.0
2022-10-03 11:30:00,214.9,215.13,213.88,214.16,3209.0,214.9,215.13,213.88,214.16,3209.0
2022-10-03 12:00:00,214.55,215.21,214.07,214.39,3703.0,214.55,215.21,214.07,214.39,3703.0
2022-10-03 12:30:00,214.43,214.52,213.45,214.2,2687.0,214.43,214.52,213.45,214.2,2687.0
2022-10-03 13:00:00,214.23,215.55,214.23,215.36,5411.0,214.23,215.55,214.23,215.36,5411.0
2022-10-03 13:30:00,215.52,215.71,214.04,214.04,15762.0,215.52,215.71,214.04,214.04,15762.0
2022-10-03 14:00:00,214.01,214.43,213.71,214.32,4136.0,214.01,214.43,213.71,214.32,4136.0
2022-10-03 14:30:00,214.64,214.82,214.12,214.12,16613.0,214.64,214.82,214.12,214.12,16613.0
2022-10-03 15:00:00,214.12,214.17,213.24,213.57,9324.0,214.12,214.17,213.24,213.57,9324.0
2022-10-03 15:30:00,213.63,214.72,212.83,214.02,49200.0,213.63,214.72,212.83,214.02,49200.0
2022-10-04 09:30:00,214.54,217.31,213.92,215.96,14195.0,214.54,217.31,213.92,215.96,14195.0
2022-10-04 10:00:00,216.01,216.92,214.48,215.11,19402.0,216.01,216.92,214.48,215.11,19402.0
2022-10-04 10:30:00,215.25,215.55,213.62,214.71,11700.0,215.25,215.55,213.62,214.71,11700.0
2022-10-04 11:00:00,214.61,215.48,214.3,214.3,11621.0,214.61,215.48,214.3,214.3,11621.0
2022-10-04 11:30:00,214.19,214.19,212.85,213.29,6587.0,214.19,214.19,212.85,213.29,6587.0
2022-10-04 12:00:00,213.29,214.47,213.29,214.06,5922.0,213.29,214.47,213.29,214.06,5922.0
2022-10-04 12:30:00,214.19,215.29,214.19,214.55,5219.0,214.19,215.29,214.19,214.55,5219.0
2022-10-04 13:00:00,214.49,214.49,213.46,214.05,5698.0,214.49,214.49,213.46,214.05,5698.0
2022-10-04 13:30:00,213.98,214.01,212.56,213.37,18330.0,213.98,214.01,212.56,213.37,18330.0
2022-10-04 14:00:00,213.32,213.93,213.21,213.61,7913.0,213.32,213.93,213.21,213.61,7913.0
2022-10-04 14:30:00,213.68,214.71,213.68,214.66,6300.0,213.68,214.71,213.68,214.66,6300.0
2022-10-04 15:00:00,214.57,214.94,214.31,214.55,7514.0,214.57,214.94,214.31,214.55,7514.0
2022-10-04 15:30:00,214.53,215.73,213.89,215.72,43053.0,214.53,215.73,213.89,215.72,43053.0
2022-10-05 09:30:00,214.89,215.29,211.4,211.77,8475.0,214.89,215.29,211.4,211.77,8475.0
2022-10-05 10:00:00,212.56,212.57,210.61,210.61,15907.0,212.56,212.57,210.61,210.61,15907.0
2022-10-05 10:30:00,210.63,211.57,210.62,210.8,8200.0,210.63,211.57,210.62,210.8,8200.0
2022-10-05 11:00:00,211.02,211.84,210.83,211.59,6608.0,211.02,211.84,210.83,211.59,6608.0
2022-10-05 11:30:00,211.58,212.0,211.18,211.18,4164.0,211.58,212.0,211.18,211.18,4164.0
2022-10-05 12:00:00,211.14,211.95,210.81,211.61,5500.0,211.14,211.95,210.81,211.61,5500.0
2022-10-05 12:30:00,211.53,212.39,211.51,211.85,4300.0,211.53,212.39,211.51,211.85,4300.0
2022-10-05 13:00:00,211.78,212.4,211.75,212.02,4300.0,211.78,212.4,211.75,212.02,4300.0
2022-10-05 13:30:00,212.14,212.26,211.61,211.93,14331.0,212.14,212.26,211.61,211.93,14331.0
2022-10-05 14:00:00,211.86,213.17,211.81,212.84,8600.0,211.86,213.17,211.81,212.84,8600.0
2022-10-05 14:30:00,212.77,212.87,212.21,212.36,12777.0,212.77,212.87,212.21,212.36,12777.0
2022-10-05 15:00:00,212.44,213.11,212.23,212.75,9754.0,212.44,213.11,212.23,212.75,9754.0
2022-10-05 15:30:00,212.88,213.16,211.77,212.03,39419.0,212.88,213.16,211.77,212.03,39419.0
2022-10-06 09:30:00,210.85,211.12,209.06,209.69,5578.0,210.85,211.12,209.06,209.69,5578.0
2022-10-06 10:00:00,209.59,209.84,208.81,208.81,5390.0,209.59,209.84,208.81,208.81,5390.0
2022-10-06 10:30:00,208.77,209.36,208.34,209.15,9699.0,208.77,209.36,208.34,209.15,9699.0
2022-10-06 11:00:00,208.95,209.72,208.59,209.69,4200.0,208.95,209.72,208.59,209.69,4200.0
2022-10-06 11:30:00,209.31,209.8,208.87,208.87,6857.0,209.31,209.8,208.87,208.87,6857.0
2022-10-06 12:00:00,208.83,209.13,208.41,208.87,3747.0,208.83,209.13,208.41,208.87,3747.0
2022-10-06 12:30:00,208.9,209.07,208.68,208.76,6180.0,208.9,209.07,208.68,208.76,6180.0
2022-10-06 13:00:00,208.76,208.76,207.98,208.15,3404.0,208.76,208.76,207.98,208.15,3404.0
2022-10-06 13:30:00,208.31,208.62,207.97,208.62,4291.0,208.31,208.62,207.97,208.62,4291.0
2022-10-06 14:00:00,208.53,208.7,208.36,208.64,3728.0,208.53,208.7,208.36,208.64,3728.0
2022-10-06 14:30:00,208.69,208.94,208.31,208.92,6000.0,208.69,208.94,208.31,208.92,6000.0
2022-10-06 15:00:00,208.95,209.98,208.89,209.98,4500.0,208.95,209.98,208.89,209.98,4500.0
2022-10-06 15:30:00,209.83,210.21,209.29,209.53,18188.0,209.83,210.21,209.29,209.53,18188.0
2022-10-07 09:30:00,208.67,209.09,207.32,207.32,5742.0,208.67,209.09,207.32,207.32,5742.0
2022-10-07 10:00:00,207.68,208.76,207.12,208.13,5561.0,207.68,208.76,207.12,208.13,5561.0
2022-10-07 10:30:00,207.47,208.42,207.36,207.49,16372.0,207.47,208.42,207.36,207.49,16372.0
2022-10-07 11:00:00,207.54,207.56,206.93,207.04,5015.0,207.54,207.56,206.93,207.04,5015.0
2022-10-07 11:30:00,206.93,207.49,206.8,207.49,4483.0,206.93,207.49,206.8,207.49,4483.0
2022-10-07 12:00:00,207.4,207.62,207.11,207.36,4025.0,207.4,207.62,207.11,207.36,4025.0
2022-10-07 12:30:00,207.38,207.65,207.06,207.65,6105.0,207.38,207.65,207.06,207.65,6105.0
2022-10-07 13:00:00,207.35,207.63,207.09,207.44,1401.0,207.35,207.63,207.09,207.44,1401.0
2022-10-07 13:30:00,207.41,208.13,207.19,208.1,4839.0,207.41,208.13,207.19,208.1,4839.0
2022-10-07 14:00:00,208.15,208.35,206.96,206.96,14126.0,208.15,208.35,206.96,206.96,14126.0
2022-10-07 14:30:00,206.93,207.25,206.72,206.84,3750.0,206.93,207.25,206.72,206.84,3750.0
2022-10-07 15:00:00,206.92,207.13,206.29,206.4,17684.0,206.92,207.13,206.29,206.4,17684.0
2022-10-07 15:30:00,206.23,207.29,206.09,206.76,22597.0,206.23,207.29,206.09,206.76,22597.0
2022-10-10 09:30:00,206.64,208.31,205.35,207.34,7670.0,206.64,208.31,205.35,207.34,7670.0
2022-10-10 10:00:00,207.34,207.7,206.68,207.55,4090.0,207.34,207.7,206.68,207.55,4090.0
2022-10-10 10:30:00,207.19,207.53,206.79,206.83,3628.0,207.19,207.53,206.79,206.83,3628.0
2022-10-10 11:00:00,206.57,206.57,206.12,206.12,1400.0,206.57,206.57,206.12,206.12,1400.0
2022-10-10 11:30:00,206.2,206.45,205.91,206.0,2203.0,206.2,206.45,205.91,206.0,2203.0
2022-10-10 12:00:00,206.12,206.3,205.65,205.68,1551.0,206.12,206.3,205.65,205.68,1551.0
2022-10-10 12:30:00,205.93,206.1,205.59,205.86,2616.0,205.93,206.1,205.59,205.86,2616.0
2022-10-10 13:00:00,206.07,206.36,205.73,206.28,1718.0,206.07,206.36,205.73,206.28,1718.0
2022-10-10 13:30:00,206.51,207.54,206.31,207.19,2849.0,206.51,207.54,206.31,207.19,2849.0
2022-10-10 14:00:00,206.87,207.0,206.68,206.85,1816.0,206.87,207.0,206.68,206.85,1816.0
2022-10-10 14:30:00,207.29,207.32,206.59,206.69,2700.0,207.29,207.32,206.59,206.69,2700.0
2022-10-10 15:00:00,206.88,206.88,205.81,205.81,4006.0,206.88,206.88,205.81,205.81,4006.0
2022-10-10 15:30:00,206.08,206.86,205.82,205.93,15088.0,206.08,206.86,205.82,205.93,15088.0
2022-10-11 09:30:00,208.84,211.09,207.73,208.47,9684.0,208.84,211.09,207.73,208.47,9684.0
2022-10-11 10:00:00,209.02,209.42,207.92,208.07,6885.0,209.02,209.42,207.92,208.07,6885.0
2022-10-11 10:30:00,208.24,210.53,208.24,210.04,13243.0,208.24,210.53,208.24,210.04,13243.0
2022-10-11 11:00:00,209.88,211.66,209.72,211.31,21902.0,209.88,211.66,209.72,211.31,21902.0
2022-10-11 11:30:00,211.53,212.73,211.33,211.97,7868.0,211.53,212.73,211.33,211.97,7868.0
2022-10-11 12:00:00,212.41,212.5,211.88,212.5,3600.0,212.41,212.5,211.88,212.5,3600.0
2022-10-11 12:30:00,212.63,212.93,212.28,212.72,4900.0,212.63,212.93,212.28,212.72,4900.0
2022-10-11 13:00:00,212.86,213.23,212.65,212.9,4900.0,212.86,213.23,212.65,212.9,4900.0
2022-10-11 13:30:00,213.02,213.44,212.86,213.23,4313.0,213.02,213.44,212.86,213.23,4313.0
2022-10-11 14:00:00,213.01,213.01,211.48,211.55,6600.0,213.01,213.01,211.48,211.55,6600.0
2022-10-11 14:30:00,211.7,211.89,209.74,209.85,5326.0,211.7,211.89,209.74,209.85,5326.0
2022-10-11 15:00:00,209.73,209.97,208.43,209.97,8295.0,209.73,209.97,208.43,209.97,8295.0
2022-10-11 15:30:00,209.99,211.82,209.84,211.49,27252.0,209.99,211.82,209.84,211.49,27252.0
2022-10-12 09:30:00,212.07,212.58,210.41,211.94,4394.0,212.07,212.58,210.41,211.94,4394.0
2022-10-12 10:00:00,211.78,211.78,210.65,211.0,5988.0,211.78,211.78,210.65,211.0,5988.0
2022-10-12 10:30:00,210.91,211.2,210.33,211.01,6524.0,210.91,211.2,210.33,211.01,6524.0
2022-10-12 11:00:00,211.05,211.05,210.66,210.89,4306.0,211.05,211.05,210.66,210.89,4306.0
2022-10-12 11:30:00,210.79,211.15,210.69,211.03,4034.0,210.79,211.15,210.69,211.03,4034.0
2022-10-12 12:00:00,211.03,211.22,210.61,210.74,3999.0,211.03,211.22,210.61,210.74,3999.0
2022-10-12 12:30:00,210.64,210.64,209.79,210.13,2358.0,210.64,210.64,209.79,210.13,2358.0
2022-10-12 13:00:00,210.09,210.09,209.52,209.9,1748.0,210.09,210.09,209.52,209.9,1748.0
2022-10-12 13:30:00,209.89,210.1,209.48,210.07,6282.0,209.89,210.1,209.48,210.07,6282.0
2022-10-12 14:00:00,210.24,210.48,209.99,210.47,3794.0,210.24,210.48,209.99,210.47,3794.0
2022-10-12 14:30:00,210.38,210.56,209.96,210.0,3550.0,210.38,210.56,209.96,210.0,3550.0
2022-10-12 15:00:00,209.89,210.71,209.81,210.41,7710.0,209.89,210.71,209.81,210.41,7710.0
2022-10-12 15:30:00,210.22,211.38,210.05,211.25,30533.0,210.22,211.38,210.05,211.25,30533.0
2022-10-13 09:30:00,210.35,211.64,209.57,211.08,8850.0,210.35,211.64,209.57,211.08,8850.0
2022-10-13 10:00:00,211.27,212.88,211.05,211.9,20575.0,211.27,212.88,211.05,211.9,20575.0
2022-10-13 10:30:00,211.84,212.8,211.34,212.36,8413.0,211.84,212.8,211.34,212.36,8413.0
2022-10-13 11:00:00,212.58,215.23,212.45,214.49,16520.0,212.58,215.23,212.45,214.49,16520.0
2022-10-13 11:30:00,214.48,216.53,214.22,215.25,14507.0,214.48,216.53,214.22,215.25,14507.0
2022-10-13 12:00:00,215.39,215.8,214.48,214.63,8762.0,215.39,215.8,214.48,214.63,8762.0
2022-10-13 12:30:00,214.73,215.42,214.06,215.42,4701.0,214.73,215.42,214.06,215.42,4701.0
2022-10-13 13:00:00,215.32,215.63,214.56,215.63,4712.0,215.32,215.63,214.56,215.63,4712.0
2022-10-13 13:30:00,215.59,215.75,214.83,215.12,13616.0,215.59,215.75,214.83,215.12,13616.0
2022-10-13 14:00:00,215.15,215.48,214.16,214.36,5285.0,215.15,215.48,214.16,214.36,5285.0
2022-10-13 14:30:00,214.44,215.22,214.24,215.09,7006.0,214.44,215.22,214.24,215.09,7006.0
2022-10-13 15:00:00,215.16,215.7,214.26,214.53,20339.0,215.16,215.7,214.26,214.53,20339.0
2022-10-13 15:30:00,214.51,214.58,213.56,213.78,58230.0,214.51,214.58,213.56,213.78,58230.0
2022-10-14 09:30:00,213.94,216.97,213.94,216.57,6187.0,213.94,216.97,213.94,216.57,6187.0
2022-10-14 10:00:00,216.78,216.78,215.03,215.57,9249.0,216.78,216.78,215.03,215.57,9249.0
2022-10-14 10:30:00,215.46,216.73,215.16,216.73,10900.0,215.46,216.73,215.16,216.73,10900.0
2022-10-14 11:00:00,216.9,217.24,215.55,216.2,11389.0,216.9,217.24,215.55,216.2,11389.0
2022-10-14 11:30:00,216.38,217.16,215.9,216.06,5503.0,216.38,217.16,215.9,216.06,5503.0
2022-10-14 12:00:00,215.95,216.71,215.7,216.4,6846.0,215.95,216.71,215.7,216.4,6846.0
2022-10-14 12:30:00,216.59,216.73,216.14,216.44,5978.0,216.59,216.73,216.14,216.44,5978.0
2022-10-14 13:00:00,216.6,216.6,215.74,216.03,4800.0,216.6,216.6,215.74,216.03,4800.0
2022-10-14 13:30:00,215.98,216.72,215.89,216.68,3006.0,215.98,216.72,215.89,216.68,3006.0
2022-10-14 14:00:00,216.89,217.21,216.45,216.45,5635.0,216.89,217.21,216.45,216.45,5635.0
2022-10-14 14:30:00,216.57,216.79,216.21,216.38,9084.0,216.57,216.79,216.21,216.38,9084.0
2022-10-14 15:00:00,216.63,217.24,216.26,217.24,5408.0,216.63,217.24,216.26,217.24,5408.0
2022-10-14 15:30:00,217.11,217.93,216.32,216.44,38052.0,217.11,217.93,216.32,216.44,38052.0
2022-10-17 09:30:00,217.32,219.68,217.07,218.78,6284.0,217.32,219.68,217.07,218.78,6284.0
2022-10-17 10:00:00,219.28,220.17,218.59,219.81,9691.0,219.28,220.17,218.59,219.81,9691.0
2022-10-17 10:30:00,219.86,220.57,219.66,220.57,27686.0,219.86,220.57,219.66,220.57,27686.0
2022-10-17 11:00:00,220.53,222.19,220.38,221.99,5397.0,220.53,222.19,220.38,221.99,5397.0
2022-10-17 11:30:00,221.88,222.71,221.61,222.43,4546.0,221.88,222.71,221.61,222.43,4546.0
2022-10-17 12:00:00,222.63,223.35,222.19,222.79,8737.0,222.63,223.35,222.19,222.79,8737.0
2022-10-17 12:30:00,222.56,223.09,222.55,223.03,5823.0,222.56,223.09,222.55,223.03,5823.0
2022-10-17 13:00:00,222.96,223.42,222.79,223.08,4107.0,222.96,223.42,222.79,223.08,4107.0
2022-10-17 13:30:00,223.1,223.1,222.02,222.22,9865.0,223.1,223.1,222.02,222.22,9865.0
2022-10-17 14:00:00,222.21,222.52,221.91,222.07,9096.0,222.21,222.52,221.91,222.07,9096.0
2022-10-17 14:30:00,222.08,222.36,221.64,222.16,6849.0,222.08,222.36,221.64,222.16,6849.0
2022-10-17 15:00:00,222.0,222.3,221.57,221.58,7500.0,222.0,222.3,221.57,221.58,7500.0
2022-10-17 15:30:00,221.69,222.79,221.55,221.95,33103.0,221.69,222.79,221.55,221.95,33103.0
2022-10-18 09:30:00,223.54,224.28,223.04,223.68,6677.0,223.54,224.28,223.04,223.68,6677.0
2022-10-18 10:00:00,223.8,223.83,221.65,221.83,9038.0,223.8,223.83,221.65,221.83,9038.0
2022-10-18 10:30:00,221.62,222.21,220.85,220.85,8600.0,221.62,222.21,220.85,220.85,8600.0
2022-10-18 11:00:00,220.97,221.11,220.09,220.22,4542.0,220.97,221.11,220.09,220.22,4542.0
2022-10-18 11:30:00,220.22,220.81,219.54,220.81,3754.0,220.22,220.81,219.54,220.81,3754.0
2022-10-18 12:00:00,220.72,221.36,220.29,220.92,3348.0,220.72,221.36,220.29,220.92,3348.0
2022-10-18 12:30:00,221.1,221.63,220.54,221.63,10696.0,221.1,221.63,220.54,221.63,10696.0
2022-10-18 13:00:00,221.33,222.96,221.14,222.95,7269.0,221.33,222.96,221.14,222.95,7269.0
2022-10-18 13:30:00,222.8,223.26,221.79,221.79,13096.0,222.8,223.26,221.79,221.79,13096.0
2022-10-18 14:00:00,222.01,222.14,219.39,219.72,28707.0,222.01,222.14,219.39,219.72,28707.0
2022-10-18 14:30:00,219.88,220.05,219.29,219.85,6950.0,219.88,220.05,219.29,219.85,6950.0
2022-10-18 15:00:00,219.72,219.72,219.07,219.07,7822.0,219.72,219.72,219.07,219.07,7822.0
2022-10-18 15:30:00,219.35,220.01,219.18,219.61,24831.0,219.35,220.01,219.18,219.61,24831.0
2022-10-19 09:30:00,217.99,218.28,215.29,215.76,7164.0,217.99,218.28,215.29,215.76,7164.0
2022-10-19 10:00:00,215.54,217.72,215.54,217.72,8088.0,215.54,217.72,215.54,217.72,8088.0
2022-10-19 10:30:00,217.82,217.89,216.58,217.28,18290.0,217.82,217.89,216.58,217.28,18290.0
2022-10-19 11:00:00,217.27,217.27,216.42,216.59,2000.0,217.27,217.27,216.42,216.59,2000.0
2022-10-19 11:30:00,216.64,216.64,215.29,215.85,4736.0,216.64,216.64,215.29,215.85,4736.0
2022-10-19 12:00:00,215.61,215.61,215.0,215.0,1772.0,215.61,215.61,215.0,215.0,1772.0
2022-10-19 12:30:00,215.19,215.57,214.96,215.18,4900.0,215.19,215.57,214.96,215.18,4900.0
2022-10-19 13:00:00,215.3,215.41,214.9,215.17,3200.0,215.3,215.41,214.9,215.17,3200.0
2022-10-19 13:30:00,215.4,215.98,215.0,215.23,4300.0,215.4,215.98,215.0,215.23,4300.0
2022-10-19 14:00:00,215.32,216.76,215.32,216.2,5440.0,215.32,216.76,215.32,216.2,5440.0
2022-10-19 14:30:00,216.45,217.48,216.37,217.47,10637.0,216.45,217.48,216.37,217.47,10637.0
2022-10-19 15:00:00,217.5,217.97,216.39,216.39,5842.0,217.5,217.97,216.39,216.39,5842.0
2022-10-19 15:30:00,216.59,216.81,215.73,216.7,30895.0,216.59,216.81,215.73,216.7,30895.0
2022-10-20 09:30:00,216.88,217.18,215.46,215.46,4729.0,216.88,217.18,215.46,215.46,4729.0
2022-10-20 10:00:00,215.47,216.8,214.53,216.78,8270.0,215.47,216.8,214.53,216.78,8270.0
2022-10-20 10:30:00,217.04,217.53,216.61,217.37,9187.0,217.04,217.53,216.61,217.37,9187.0
2022-10-20 11:00:00,217.28,217.38,216.84,217.24,8051.0,217.28,217.38,216.84,217.24,8051.0
2022-10-20 11:30:00,217.27,217.34,216.14,216.19,6702.0,217.27,217.34,216.14,216.19,6702.0
2022-10-20 12:00:00,216.0,216.0,215.0,215.46,5656.0,216.0,216.0,215.0,215.46,5656.0
2022-10-20 12:30:00,215.16,215.88,215.03,215.87,2989.0,215.16,215.88,215.03,215.87,2989.0
2022-10-20 13:00:00,215.56,215.82,215.16,215.36,3100.0,215.56,215.82,215.16,215.36,3100.0
2022-10-20 13:30:00,215.26,215.46,214.99,214.99,4418.0,215.26,215.46,214.99,214.99,4418.0
2022-10-20 14:00:00,214.95,215.85,214.91,215.31,7411.0,214.95,215.85,214.91,215.31,7411.0
2022-10-20 14:30:00,215.16,215.85,215.0,215.71,7669.0,215.16,215.85,215.0,215.71,7669.0
2022-10-20 15:00:00,215.59,215.96,215.49,215.56,5019.0,215.59,215.96,215.49,215.56,5019.0
2022-10-20 15:30:00,215.5,216.54,215.5,215.73,20744.0,215.5,216.54,215.5,215.73,20744.0
2022-10-21 09:30:00,216.47,218.41,216.1,218.41,6014.0,216.47,218.41,216.1,218.41,6014.0
2022-10-21 10:00:00,218.39,219.27,218.09,218.2,3747.0,218.39,219.27,218.09,218.2,3747.0
2022-10-21 10:30:00,218.21,219.22,217.78,218.69,2100.0,218.21,219.22,217.78,218.69,2100.0
2022-10-21 11:00:00,218.46,218.52,217.49,218.39,4292.0,218.46,218.52,217.49,218.39,4292.0
2022-10-21 11:30:00,218.83,219.8,218.45,219.8,3796.0,218.83,219.8,218.45,219.8,3796.0
2022-10-21 12:00:00,219.82,219.94,219.08,219.4,11700.0,219.82,219.94,219.08,219.4,11700.0
2022-10-21 12:30:00,219.4,220.01,219.28,219.69,12100.0,219.4,220.01,219.28,219.69,12100.0
2022-10-21 13:00:00,219.69,219.97,219.36,219.67,4000.0,219.69,219.97,219.36,219.67,4000.0
2022-10-21 13:30:00,219.99,220.26,219.55,219.83,6296.0,219.99,220.26,219.55,219.83,6296.0
2022-10-21 14:00:00,219.81,220.02,219.33,219.55,4082.0,219.81,220.02,219.33,219.55,4082.0
2022-10-21 14:30:00,219.53,219.92,219.51,219.89,4600.0,219.53,219.92,219.51,219.89,4600.0
2022-10-21 15:00:00,219.98,220.0,219.24,219.54,12541.0,219.98,220.0,219.24,219.54,12541.0
2022-10-21 15:30:00,219.73,219.81,219.23,219.5,33980.0,219.73,219.81,219.23,219.5,33980.0
2022-10-24 09:30:00,219.58,221.91,218.82,220.17,8001.0,219.58,221.91,218.82,220.17,8001.0
2022-10-24 10:00:00,219.99,220.32,218.84,219.56,19554.0,219.99,220.32,218.84,219.56,19554.0
2022-10-24 10:30:00,219.35,221.35,219.3,220.43,8074.0,219.35,221.35,219.3,220.43,8074.0
2022-10-24 11:00:00,220.6,221.19,220.47,221.0,9264.0,220.6,221.19,220.47,221.0,9264.0
2022-10-24 11:30:00,220.86,221.62,220.22,221.62,7630.0,220.86,221.62,220.22,221.62,7630.0
2022-10-24 12:00:00,221.7,223.35,221.54,222.42,8366.0,221.7,223.35,221.54,222.42,8366.0
2022-10-24 12:30:00,222.51,223.14,222.12,222.76,6344.0,222.51,223.14,222.12,222.76,6344.0
2022-10-24 13:00:00,222.81,223.17,221.3,221.99,11272.0,222.81,223.17,221.3,221.99,11272.0
2022-10-24 13:30:00,222.14,222.15,221.48,221.59,5874.0,222.14,222.15,221.48,221.59,5874.0
2022-10-24 14:00:00,221.78,221.98,221.13,221.55,3188.0,221.78,221.98,221.13,221.55,3188.0
2022-10-24 14:30:00,221.44,222.87,221.44,222.76,4489.0,221.44,222.87,221.44,222.76,4489.0
2022-10-24 15:00:00,222.98,224.01,222.96,223.71,4389.0,222.98,224.01,222.96,223.71,4389.0
2022-10-24 15:30:00,223.67,224.03,221.73,221.92,29793.0,223.67,224.03,221.73,221.92,29793.0
2022-10-25 09:30:00,220.83,223.65,220.83,223.61,5655.0,220.83,223.65,220.83,223.61,5655.0
2022-10-25 10:00:00,223.94,224.71,223.01,224.16,8049.0,223.94,224.71,223.01,224.16,8049.0
2022-10-25 10:30:00,224.09,225.9,224.09,225.27,6411.0,224.09,225.9,224.09,225.27,6411.0
2022-10-25 11:00:00,225.47,226.18,225.47,225.99,4007.0,225.47,226.18,225.47,225.99,4007.0
2022-10-25 11:30:00,225.78,225.93,225.47,225.5,4271.0,225.78,225.93,225.47,225.5,4271.0
2022-10-25 12:00:00,225.58,225.58,224.95,224.95,4502.0,225.58,225.58,224.95,224.95,4502.0
2022-10-25 12:30:00,224.79,225.08,224.61,224.62,3000.0,224.79,225.08,224.61,224.62,3000.0
2022-10-25 13:00:00,224.78,225.02,224.62,224.67,4924.0,224.78,225.02,224.62,224.67,4924.0
2022-10-25 13:30:00,224.74,225.31,224.74,225.17,3200.0,224.74,225.31,224.74,225.17,3200.0
2022-10-25 14:00:00,225.13,225.69,225.04,225.34,8998.0,225.13,225.69,225.04,225.34,8998.0
2022-10-25 14:30:00,225.36,226.48,225.35,226.21,9111.0,225.36,226.48,225.35,226.21,9111.0
2022-10-25 15:00:00,226.23,227.13,226.22,226.97,7209.0,226.23,227.13,226.22,226.97,7209.0
2022-10-25 15:30:00,227.09,227.3,226.4,226.77,30724.0,227.09,227.3,226.4,226.77,30724.0
2022-10-26 09:30:00,228.11,228.94,228.09,228.15,4741.0,228.11,228.94,228.09,228.15,4741.0
2022-10-26 10:00:00,228.29,229.43,228.28,228.42,4820.0,228.29,229.43,228.28,228.42,4820.0
2022-10-26 10:30:00,228.43,230.26,228.39,229.22,24714.0,228.43,230.26,228.39,229.22,24714.0
2022-10-26 11:00:00,229.54,231.21,229.54,230.89,7903.0,229.54,231.21,229.54,230.89,7903.0
2022-10-26 11:30:00,230.96,230.96,229.94,230.87,6641.0,230.96,230.96,229.94,230.87,6641.0
2022-10-26 12:00:00,231.22,231.82,230.8,231.5,4845.0,231.22,231.82,230.8,231.5,4845.0
2022-10-26 12:30:00,231.44,231.44,229.82,230.02,8231.0,231.44,231.44,229.82,230.02,8231.0
2022-10-26 13:00:00,229.85,230.01,229.13,229.46,3418.0,229.85,230.01,229.13,229.46,3418.0
2022-10-26 13:30:00,229.49,229.76,228.92,229.02,3378.0,229.49,229.76,228.92,229.02,3378.0
2022-10-26 14:00:00,229.14,229.14,228.14,228.24,4212.0,229.14,229.14,228.14,228.24,4212.0
2022-10-26 14:30:00,228.21,228.21,227.14,227.33,5682.0,228.21,228.21,227.14,227.33,5682.0
2022-10-26 15:00:00,227.32,227.74,226.82,227.2,6091.0,227.32,227.74,226.82,227.2,6091.0
2022-10-26 15:30:00,227.08,228.0,227.08,227.64,25714.0,227.08,228.0,227.08,227.64,25714.0
2022-10-27 09:30:00,229.42,230.54,228.38,229.52,9133.0,229.42,230.54,228.38,229.52,9133.0
2022-10-27 10:00:00,229.12,230.8,228.42,230.77,11164.0,229.12,230.8,228.42,230.77,11164.0
2022-10-27 10:30:00,230.67,230.98,227.96,227.96,9688.0,230.67,230.98,227.96,227.96,9688.0
2022-10-27 11:00:00,227.96,228.01,226.78,227.88,6070.0,227.96,228.01,226.78,227.88,6070.0
2022-10-27 11:30:00,227.89,228.26,227.05,227.64,5544.0,227.89,228.26,227.05,227.64,5544.0
2022-10-27 12:00:00,227.39,228.18,227.33,227.33,3167.0,227.39,228.18,227.33,227.33,3167.0
2022-10-27 12:30:00,227.2,227.5,226.9,226.9,4302.0,227.2,227.5,226.9,226.9,4302.0
2022-10-27 13:00:00,226.86,227.6,226.85,226.99,5926.0,226.86,227.6,226.85,226.99,5926.0
2022-10-27 13:30:00,227.06,227.15,226.74,226.77,1980.0,227.06,227.15,226.74,226.77,1980.0
2022-10-27 14:00:00,226.66,226.74,226.16,226.56,5180.0,226.66,226.74,226.16,226.56,5180.0
2022-10-27 14:30:00,226.38,227.09,225.8,226.08,12992.0,226.38,227.09,225.8,226.08,12992.0
2022-10-27 15:00:00,226.11,226.28,225.29,225.5,4954.0,226.11,226.28,225.29,225.5,4954.0
2022-10-27 15:30:00,225.43,226.26,225.23,225.9,23374.0,225.43,226.26,225.23,225.9,23374.0
2022-10-28 09:30:00,227.31,228.38,225.19,227.07,6894.0,227.31,228.38,225.19,227.07,6894.0
2022-10-28 10:00:00,227.0,228.84,227.0,227.86,6798.0,227.0,228.84,227.0,227.86,6798.0
2022-10-28 10:30:00,227.81,228.83,227.45,228.69,5392.0,227.81,228.83,227.45,228.69,5392.0
2022-10-28 11:00:00,228.74,229.05,228.19,228.37,8003.0,228.74,229.05,228.19,228.37,8003.0
2022-10-28 11:30:00,228.48,229.34,228.12,228.93,14122.0,228.48,229.34,228.12,228.93,14122.0
2022-10-28 12:00:00,229.0,229.49,228.68,229.33,4674.0,229.0,229.49,228.68,229.33,4674.0
2022-10-28 12:30:00,229.34,229.97,228.94,229.28,5663.0,229.34,229.97,228.94,229.28,5663.0
2022-10-28 13:00:00,229.42,229.73,229.14,229.21,9115.0,229.42,229.73,229.14,229.21,9115.0
2022-10-28 13:30:00,229.26,229.47,228.96,228.96,6144.0,229.26,229.47,228.96,228.96,6144.0
2022-10-28 14:00:00,228.89,229.07,228.74,228.75,3300.0,228.89,229.07,228.74,228.75,3300.0
2022-10-28 14:30:00,228.91,230.68,228.91,230.54,8600.0,228.91,230.68,228.91,230.54,8600.0
2022-10-28 15:00:00,230.73,232.51,230.56,232.37,18097.0,230.73,232.51,230.56,232.37,18097.0
2022-10-28 15:30:00,232.4,232.98,232.01,232.01,40655.0,232.4,232.98,232.01,232.01,40655.0
2022-10-31 09:30:00,230.5,231.5,229.13,229.49,5117.0,230.5,231.5,229.13,229.49,5117.0
2022-10-31 10:00:00,229.82,229.82,227.52,227.52,20115.0,229.82,229.82,227.52,227.52,20115.0
2022-10-31 10:30:00,227.25,229.2,226.96,227.65,8996.0,227.25,229.2,226.96,227.65,8996.0
2022-10-31 11:00:00,228.11,228.99,228.11,228.78,8200.0,228.11,228.99,228.11,228.78,8200.0
2022-10-31 11:30:00,228.44,230.34,228.21,229.2,7254.0,228.44,230.34,228.21,229.2,7254.0
2022-10-31 12:00:00,229.59,230.59,229.33,230.36,3674.0,229.59,230.59,229.33,230.36,3674.0
2022-10-31 12:30:00,230.3,230.58,228.56,229.09,6184.0,230.3,230.58,228.56,229.09,6184.0
2022-10-31 13:00:00,229.09,229.91,228.81,229.91,5000.0,229.09,229.91,228.81,229.91,5000.0
2022-10-31 13:30:00,230.02,230.02,229.25,229.36,4422.0,230.02,230.02,229.25,229.36,4422.0
2022-10-31 14:00:00,229.41,230.45,229.41,229.93,6400.0,229.41,230.45,229.41,229.93,6400.0
2022-10-31 14:30:00,230.08,230.48,229.7,229.79,7934.0,230.08,230.48,229.7,229.79,7934.0
2022-10-31 15:00:00,229.66,229.91,228.55,229.76,9898.0,229.66,229.91,228.55,229.76,9898.0
2022-10-31 15:30:00,229.87,230.85,229.59,230.59,42938.0,229.87,230.85,229.59,230.59,42938.0
2022-11-01 09:30:00,230.28,232.46,229.13,232.1,7612.0,230.28,232.46,229.13,232.1,7612.0
2022-11-01 10:00:00,231.78,234.1,231.41,232.05,6900.0,231.78,234.1,231.41,232.05,6900.0
2022-11-01 10:30:00,232.18,232.18,231.01,231.27,13542.0,232.18,232.18,231.01,231.27,13542.0
2022-11-01 11:00:00,231.29,231.71,231.05,231.67,19034.0,231.29,231.71,231.05,231.67,19034.0
2022-11-01 11:30:00,231.62,231.86,231.25,231.35,8588.0,231.62,231.86,231.25,231.35,8588.0
2022-11-01 12:00:00,231.1,231.42,229.2,230.48,7285.0,231.1,231.42,229.2,230.48,7285.0
2022-11-01 12:30:00,230.62,230.82,229.71,229.9,8184.0,230.62,230.82,229.71,229.9,8184.0
2022-11-01 13:00:00,229.9,230.14,229.56,229.72,12104.0,229.9,230.14,229.56,229.72,12104.0
2022-11-01 13:30:00,229.8,229.8,229.16,229.17,4436.0,229.8,229.8,229.16,229.17,4436.0
2022-11-01 14:00:00,229.17,229.51,228.89,229.11,6156.0,229.17,229.51,228.89,229.11,6156.0
2022-11-01 14:30:00,228.97,229.71,228.62,229.26,12827.0,228.97,229.71,228.62,229.26,12827.0
2022-11-01 15:00:00,229.24,229.28,227.9,228.68,24200.0,229.24,229.28,227.9,228.68,24200.0
2022-11-01 15:30:00,228.67,229.32,228.05,228.38,52691.0,228.67,229.32,228.05,228.38,52691.0
2022-11-02 09:30:00,236.01,247.0,233.16,242.77,129295.0,236.01,247.0,233.16,242.77,129295.0
2022-11-02 10:00:00,243.0,244.68,242.14,244.0,89845.0,243.0,244.68,242.14,244.0,89845.0
2022-11-02 10:30:00,244.05,249.3,242.96,248.98,38437.0,244.05,249.3,242.96,248.98,38437.0
2022-11-02 11:00:00,248.84,253.44,248.38,253.2,69191.0,248.84,253.44,248.38,253.2,69191.0
2022-11-02 11:30:00,253.35,255.25,252.28,254.77,286415.0,253.35,255.25,252.28,254.77,286415.0
2022-11-02 12:00:00,254.59,259.19,253.65,257.88,44524.0,254.59,259.19,253.65,257.88,44524.0
2022-11-02 12:30:00,258.07,259.13,256.09,256.79,45943.0,258.07,259.13,256.09,256.79,45943.0
2022-11-02 13:00:00,256.79,257.09,255.16,255.17,103182.0,256.79,257.09,255.16,255.17,103182.0
2022-11-02 13:30:00,255.25,255.25,252.29,253.1,26162.0,255.25,255.25,252.29,253.1,26162.0
2022-11-02 14:00:00,253.93,257.05,253.93,256.27,24805.0,253.93,257.05,253.93,256.27,24805.0
2022-11-02 14:30:00,256.63,257.0,253.71,255.17,76777.0,256.63,257.0,253.71,255.17,76777.0
2022-11-02 15:00:00,255.2,258.5,255.07,257.18,37530.0,255.2,258.5,255.07,257.18,37530.0
2022-11-02 15:30:00,257.43,258.34,250.84,253.51,209304.0,257.43,258.34,250.84,253.51,209304.0
2022-11-03 09:30:00,255.02,266.62,253.95,260.48,70093.0,255.02,266.62,253.95,260.48,70093.0
2022-11-03 10:00:00,260.72,262.62,258.39,260.71,31812.0,260.72,262.62,258.39,260.71,31812.0
2022-11-03 10:30:00,260.33,264.4,259.65,261.97,32308.0,260.33,264.4,259.65,261.97,32308.0
2022-11-03 11:00:00,261.7,261.78,259.21,261.21,15921.0,261.7,261.78,259.21,261.21,15921.0
2022-11-03 11:30:00,261.22,265.48,261.2,264.51,56726.0,261.22,265.48,261.2,264.51,56726.0
2022-11-03 12:00:00,264.81,266.96,264.39,266.41,33857.0,264.81,266.96,264.39,266.41,33857.0
2022-11-03 12:30:00,266.89,270.11,266.89,269.47,15587.0,266.89,270.11,266.89,269.47,15587.0
2022-11-03 13:00:00,269.43,270.44,268.36,269.41,16614.0,269.43,270.44,268.36,269.41,16614.0
2022-11-03 13:30:00,269.56,269.56,267.17,268.56,37064.0,269.56,269.56,267.17,268.56,37064.0
2022-11-03 14:00:00,268.4,268.94,266.29,266.56,28185.0,268.4,268.94,266.29,266.56,28185.0
2022-11-03 14:30:00,266.55,267.04,265.83,266.62,11576.0,266.55,267.04,265.83,266.62,11576.0
2022-11-03 15:00:00,266.42,267.96,265.77,267.2,30717.0,266.42,267.96,265.77,267.2,30717.0
2022-11-03 15:30:00,267.72,268.13,264.93,265.14,99256.0,267.72,268.13,264.93,265.14,99256.0
2022-11-04 09:30:00,265.2,266.08,262.14,262.48,44986.0,265.2,266.08,262.14,262.48,44986.0
2022-11-04 10:00:00,263.12,267.17,261.64,267.09,22879.0,263.12,267.17,261.64,267.09,22879.0
2022-11-04 10:30:00,267.07,268.02,266.53,266.53,8541.0,267.07,268.02,266.53,266.53,8541.0
2022-11-04 11:00:00,266.95,268.23,266.92,266.97,3886.0,266.95,268.23,266.92,266.97,3886.0
2022-11-04 11:30:00,266.66,267.13,264.16,264.76,10520.0,266.66,267.13,264.16,264.76,10520.0
2022-11-04 12:00:00,264.98,266.23,263.84,266.18,4403.0,264.98,266.23,263.84,266.18,4403.0
2022-11-04 12:30:00,266.37,266.75,265.07,265.08,7477.0,266.37,266.75,265.07,265.08,7477.0
2022-11-04 13:00:00,264.83,265.06,263.52,264.26,7200.0,264.83,265.06,263.52,264.26,7200.0
2022-11-04 13:30:00,264.19,265.34,264.19,265.14,6970.0,264.19,265.34,264.19,265.14,6970.0
2022-11-04 14:00:00,265.15,265.61,264.36,264.86,13044.0,265.15,265.61,264.36,264.86,13044.0
2022-11-04 14:30:00,264.78,265.51,264.31,264.54,12193.0,264.78,265.51,264.31,264.54,12193.0
2022-11-04 15:00:00,264.38,264.67,263.76,263.77,11801.0,264.38,264.67,263.76,263.77,11801.0
2022-11-04 15:30:00,263.75,265.01,263.57,264.55,38060.0,263.75,265.01,263.57,264.55,38060.0
2022-11-07 09:30:00,263.11,269.05,262.67,267.3,63698.0,263.11,269.05,262.67,267.3,63698.0
2022-11-07 10:00:00,267.47,269.24,265.14,267.92,7385.0,267.47,269.24,265.14,267.92,7385.0
2022-11-07 10:30:00,267.87,268.98,267.52,268.35,23933.0,267.87,268.98,267.52,268.35,23933.0
2022-11-07 11:00:00,268.43,270.43,267.72,268.57,43750.0,268.43,270.43,267.72,268.57,43750.0
2022-11-07 11:30:00,268.76,269.33,266.81,268.32,24112.0,268.76,269.33,266.81,268.32,24112.0
2022-11-07 12:00:00,268.31,268.31,267.22,267.36,7321.0,268.31,268.31,267.22,267.36,7321.0
2022-11-07 12:30:00,267.19,268.08,266.66,267.82,4310.0,267.19,268.08,266.66,267.82,4310.0
2022-11-07 13:00:00,267.84,268.2,266.48,266.55,4538.0,267.84,268.2,266.48,266.55,4538.0
2022-11-07 13:30:00,266.67,267.23,266.13,266.54,7396.0,266.67,267.23,266.13,266.54,7396.0
2022-11-07 14:00:00,266.87,268.55,266.87,267.67,8210.0,266.87,268.55,266.87,267.67,8210.0
2022-11-07 14:30:00,267.79,269.1,267.79,268.96,6944.0,267.79,269.1,267.79,268.96,6944.0
2022-11-07 15:00:00,268.94,269.65,268.3,269.62,9278.0,268.94,269.65,268.3,269.62,9278.0
2022-11-07 15:30:00,269.63,270.0,266.62,266.95,51965.0,269.63,270.0,266.62,266.95,51965.0
2022-11-08 09:30:00,264.77,266.0,261.75,262.45,16137.0,264.77,266.0,261.75,262.45,16137.0
2022-11-08 10:00:00,262.77,265.27,262.35,262.51,11545.0,262.77,265.27,262.35,262.51,11545.0
2022-11-08 10:30:00,262.18,263.98,261.92,263.28,10835.0,262.18,263.98,261.92,263.28,10835.0
2022-11-08 11:00:00,263.22,264.1,261.21,261.5,26129.0,263.22,264.1,261.21,261.5,26129.0
2022-11-08 11:30:00,261.86,263.16,261.84,262.95,13478.0,261.86,263.16,261.84,262.95,13478.0
2022-11-08 12:00:00,262.97,263.06,261.68,262.28,12223.0,262.97,263.06,261.68,262.28,12223.0
2022-11-08 12:30:00,262.03,263.43,261.99,263.07,14661.0,262.03,263.43,261.99,263.07,14661.0
2022-11-08 13:00:00,263.18,263.45,261.89,261.93,10846.0,263.18,263.45,261.89,261.93,10846.0
2022-11-08 13:30:00,261.71,261.94,260.3,260.54,10676.0,261.71,261.94,260.3,260.54,10676.0
2022-11-08 14:00:00,260.82,261.25,260.24,260.7,8699.0,260.82,261.25,260.24,260.7,8699.0
2022-11-08 14:30:00,260.84,262.46,260.67,262.02,13244.0,260.84,262.46,260.67,262.02,13244.0
2022-11-08 15:00:00,261.97,262.3,260.58,262.25,29148.0,261.97,262.3,260.58,262.25,29148.0
2022-11-08 15:30:00,262.32,263.85,262.32,262.58,50779.0,262.32,263.85,262.32,262.58,50779.0
2022-11-09 09:30:00,262.59,263.57,260.03,262.01,10175.0,262.59,263.57,260.03,262.01,10175.0
2022-11-09 10:00:00,262.39,262.89,261.92,262.23,10712.0,262.39,262.89,261.92,262.23,10712.0
2022-11-09 10:30:00,262.27,262.62,261.26,261.53,8052.0,262.27,262.62,261.26,261.53,8052.0
2022-11-09 11:00:00,261.99,265.24,261.98,264.87,5499.0,261.99,265.24,261.98,264.87,5499.0
2022-11-09 11:30:00,264.45,265.0,264.11,264.96,5076.0,264.45,265.0,264.11,264.96,5076.0
2022-11-09 12:00:00,264.98,266.75,264.94,266.45,8277.0,264.98,266.75,264.94,266.45,8277.0
2022-11-09 12:30:00,266.25,266.49,264.5,265.32,10751.0,266.25,266.49,264.5,265.32,10751.0
2022-11-09 13:00:00,265.0,267.14,265.0,266.32,8695.0,265.0,267.14,265.0,266.32,8695.0
2022-11-09 13:30:00,266.37,266.79,266.11,266.34,9357.0,266.37,266.79,266.11,266.34,9357.0
2022-11-09 14:00:00,266.34,266.34,264.62,266.01,15762.0,266.34,266.34,264.62,266.01,15762.0
2022-11-09 14:30:00,265.66,265.98,264.59,264.6,13013.0,265.66,265.98,264.59,264.6,13013.0
2022-11-09 15:00:00,264.84,265.16,263.08,264.68,11248.0,264.84,265.16,263.08,264.68,11248.0
2022-11-09 15:30:00,264.71,265.5,264.23,264.49,59668.0,264.71,265.5,264.23,264.49,59668.0
2022-11-10 09:30:00,268.56,270.61,264.87,265.69,30001.0,268.56,270.61,264.87,265.69,30001.0
2022-11-10 10:00:00,266.01,266.08,263.18,263.85,10061.0,266.01,266.08,263.18,263.85,10061.0
2022-11-10 10:30:00,263.85,263.85,261.2,262.5,9851.0,263.85,263.85,261.2,262.5,9851.0
2022-11-10 11:00:00,262.77,262.91,261.71,261.79,7800.0,262.77,262.91,261.71,261.79,7800.0
2022-11-10 11:30:00,261.93,262.5,260.35,260.75,12053.0,261.93,262.5,260.35,260.75,12053.0
2022-11-10 12:00:00,260.58,260.86,259.37,260.07,11216.0,260.58,260.86,259.37,260.07,11216.0
2022-11-10 12:30:00,259.9,259.96,257.95,258.13,14045.0,259.9,259.96,257.95,258.13,14045.0
2022-11-10 13:00:00,258.14,258.48,256.82,257.37,13880.0,258.14,258.48,256.82,257.37,13880.0
2022-11-10 13:30:00,257.37,258.0,257.09,257.92,8136.0,257.37,258.0,257.09,257.92,8136.0
2022-11-10 14:00:00,258.06,258.54,257.41,258.26,11409.0,258.06,258.54,257.41,258.26,11409.0
2022-11-10 14:30:00,258.14,259.74,257.93,259.62,36233.0,258.14,259.74,257.93,259.62,36233.0
2022-11-10 15:00:00,259.74,262.26,259.44,262.16,12096.0,259.74,262.26,259.44,262.16,12096.0
2022-11-10 15:30:00,262.41,263.72,261.64,263.42,36383.0,262.41,263.72,261.64,263.42,36383.0
2022-11-11 09:30:00,263.63,264.03,259.72,259.73,14196.0,263.63,264.03,259.72,259.73,14196.0
2022-11-11 10:00:00,259.98,259.98,253.05,253.05,18136.0,259.98,259.98,253.05,253.05,18136.0
2022-11-11 10:30:00,253.0,255.56,251.54,252.12,21640.0,253.0,255.56,251.54,252.12,21640.0
2022-11-11 11:00:00,252.36,254.45,252.21,253.88,23568.0,252.36,254.45,252.21,253.88,23568.0
2022-11-11 11:30:00,253.8,257.58,253.49,256.04,11310.0,253.8,257.58,253.49,256.04,11310.0
2022-11-11 12:00:00,256.06,256.57,255.55,256.48,5312.0,256.06,256.57,255.55,256.48,5312.0
2022-11-11 12:30:00,256.32,257.52,256.25,256.51,4400.0,256.32,257.52,256.25,256.51,4400.0
2022-11-11 13:00:00,256.63,257.64,256.34,257.64,5707.0,256.63,257.64,256.34,257.64,5707.0
2022-11-11 13:30:00,257.55,257.55,255.67,255.79,6923.0,257.55,257.55,255.67,255.79,6923.0
2022-11-11 14:00:00,255.8,256.01,253.24,254.24,15861.0,255.8,256.01,253.24,254.24,15861.0
2022-11-11 14:30:00,253.94,254.82,253.28,254.14,11551.0,253.94,254.82,253.28,254.14,11551.0
2022-11-11 15:00:00,254.31,255.27,253.23,255.01,25982.0,254.31,255.27,253.23,255.01,25982.0
2022-11-11 15:30:00,255.31,256.0,254.38,255.45,62057.0,255.31,256.0,254.38,255.45,62057.0
2022-11-14 09:30:00,257.38,257.38,254.04,254.84,9335.0,257.38,257.38,254.04,254.84,9335.0
2022-11-14 10:00:00,254.83,259.47,254.25,259.28,7704.0,254.83,259.47,254.25,259.28,7704.0
2022-11-14 10:30:00,259.48,260.42,257.93,258.43,10934.0,259.48,260.42,257.93,258.43,10934.0
2022-11-14 11:00:00,258.27,258.65,257.42,258.31,5939.0,258.27,258.65,257.42,258.31,5939.0
2022-11-14 11:30:00,258.33,259.09,258.06,258.62,3700.0,258.33,259.09,258.06,258.62,3700.0
2022-11-14 12:00:00,258.52,259.72,258.47,259.42,3600.0,258.52,259.72,258.47,259.42,3600.0
2022-11-14 12:30:00,259.38,260.08,259.34,259.52,3293.0,259.38,260.08,259.34,259.52,3293.0
2022-11-14 13:00:00,259.56,261.07,259.56,260.56,5571.0,259.56,261.07,259.56,260.56,5571.0
2022-11-14 13:30:00,260.62,261.63,260.57,261.32,5600.0,260.62,261.63,260.57,261.32,5600.0
2022-11-14 14:00:00,261.26,262.36,259.14,259.15,17534.0,261.26,262.36,259.14,259.15,17534.0
2022-11-14 14:30:00,259.14,259.34,257.78,257.82,10847.0,259.14,259.34,257.78,257.82,10847.0
2022-11-14 15:00:00,257.76,258.59,257.57,257.88,6400.0,257.76,258.59,257.57,257.88,6400.0
2022-11-14 15:30:00,257.63,258.15,254.62,254.63,24738.0,257.63,258.15,254.62,254.63,24738.0
2022-11-15 09:30:00,256.8,257.79,255.01,256.99,7427.0,256.8,257.79,255.01,256.99,7427.0
2022-11-15 10:00:00,257.05,260.18,256.97,260.1,11389.0,257.05,260.18,256.97,260.1,11389.0
2022-11-15 10:30:00,260.01,261.35,259.95,260.96,7874.0,260.01,261.35,259.95,260.96,7874.0
2022-11-15 11:00:00,260.75,260.75,258.69,259.24,11409.0,260.75,260.75,258.69,259.24,11409.0
2022-11-15 11:30:00,259.2,260.11,258.09,258.34,6990.0,259.2,260.11,258.09,258.34,6990.0
2022-11-15 12:00:00,258.45,258.45,256.44,256.9,5897.0,258.45,258.45,256.44,256.9,5897.0
2022-11-15 12:30:00,256.88,258.07,256.51,257.95,7589.0,256.88,258.07,256.51,257.95,7589.0
2022-11-15 13:00:00,258.08,258.27,255.87,255.87,6482.0,258.08,258.27,255.87,255.87,6482.0
2022-11-15 13:30:00,256.02,256.32,255.5,255.5,6618.0,256.02,256.32,255.5,255.5,6618.0
2022-11-15 14:00:00,255.59,257.53,255.23,257.02,7817.0,255.59,257.53,255.23,257.02,7817.0
2022-11-15 14:30:00,257.16,258.93,257.15,258.93,7984.0,257.16,258.93,257.15,258.93,7984.0
2022-11-15 15:00:00,258.84,259.33,258.51,258.97,9105.0,258.84,259.33,258.51,258.97,9105.0
2022-11-15 15:30:00,258.85,259.32,258.27,259.29,33401.0,258.85,259.32,258.27,259.29,33401.0
2022-11-16 09:30:00,259.89,266.36,259.89,264.45,18012.0,259.89,266.36,259.89,264.45,18012.0
2022-11-16 10:00:00,264.16,265.0,263.01,263.17,8296.0,264.16,265.0,263.01,263.17,8296.0
2022-11-16 10:30:00,263.36,264.19,263.12,263.36,11429.0,263.36,264.19,263.12,263.36,11429.0
2022-11-16 11:00:00,263.35,264.08,262.25,263.6,5460.0,263.35,264.08,262.25,263.6,5460.0
2022-11-16 11:30:00,263.45,263.45,262.8,263.18,4046.0,263.45,263.45,262.8,263.18,4046.0
2022-11-16 12:00:00,263.04,263.11,261.77,262.47,6343.0,263.04,263.11,261.77,262.47,6343.0
2022-11-16 12:30:00,262.31,262.76,261.71,261.71,4949.0,262.31,262.76,261.71,261.71,4949.0
2022-11-16 13:00:00,261.7,261.73,260.71,260.79,4974.0,261.7,261.73,260.71,260.79,4974.0
2022-11-16 13:30:00,260.79,262.13,260.78,261.63,7711.0,260.79,262.13,260.78,261.63,7711.0
2022-11-16 14:00:00,261.7,261.77,260.42,260.59,6491.0,261.7,261.77,260.42,260.59,6491.0
2022-11-16 14:30:00,260.35,261.09,260.13,261.09,7155.0,260.35,261.09,260.13,261.09,7155.0
2022-11-16 15:00:00,261.11,261.12,259.95,259.95,9845.0,261.11,261.12,259.95,259.95,9845.0
2022-11-16 15:30:00,259.99,262.04,259.99,260.93,28295.0,259.99,262.04,259.99,260.93,28295.0
2022-11-17 09:30:00,260.35,261.91,258.83,260.15,7419.0,260.35,261.91,258.83,260.15,7419.0
2022-11-17 10:00:00,259.33,260.82,258.42,259.36,6814.0,259.33,260.82,258.42,259.36,6814.0
2022-11-17 10:30:00,259.3,259.9,257.92,257.92,6087.0,259.3,259.9,257.92,257.92,6087.0
2022-11-17 11:00:00,258.28,258.66,257.47,258.12,17258.0,258.28,258.66,257.47,258.12,17258.0
2022-11-17 11:30:00,258.68,258.82,257.74,258.44,5170.0,258.68,258.82,257.74,258.44,5170.0
2022-11-17 12:00:00,258.63,259.78,258.34,259.27,10080.0,258.63,259.78,258.34,259.27,10080.0
2022-11-17 12:30:00,258.96,260.5,258.84,260.23,12461.0,258.96,260.5,258.84,260.23,12461.0
2022-11-17 13:00:00,260.38,260.77,259.82,260.77,4202.0,260.38,260.77,259.82,260.77,4202.0
2022-11-17 13:30:00,260.51,261.5,260.51,261.41,3900.0,260.51,261.5,260.51,261.41,3900.0
2022-11-17 14:00:00,261.42,261.9,260.87,261.9,8339.0,261.42,261.9,260.87,261.9,8339.0
2022-11-17 14:30:00,261.9,262.11,260.83,261.55,14329.0,261.9,262.11,260.83,261.55,14329.0
2022-11-17 15:00:00,261.78,263.71,261.69,263.33,23282.0,261.78,263.71,261.69,263.33,23282.0
2022-11-17 15:30:00,263.55,265.36,263.38,264.63,53537.0,263.55,265.36,263.38,264.63,53537.0
2022-11-18 09:30:00,264.85,265.38,259.63,260.65,9914.0,264.85,265.38,259.63,260.65,9914.0
2022-11-18 10:00:00,260.64,261.97,259.63,261.45,8771.0,260.64,261.97,259.63,261.45,8771.0
2022-11-18 10:30:00,261.42,263.94,261.13,262.78,14479.0,261.42,263.94,261.13,262.78,14479.0
2022-11-18 11:00:00,262.8,264.01,262.17,263.64,19113.0,262.8,264.01,262.17,263.64,19113.0
2022-11-18 11:30:00,263.71,264.84,263.68,264.84,6505.0,263.71,264.84,263.68,264.84,6505.0
2022-11-18 12:00:00,264.85,265.22,264.16,265.0,5100.0,264.85,265.22,264.16,265.0,5100.0
2022-11-18 12:30:00,264.7,266.22,264.22,265.07,40434.0,264.7,266.22,264.22,265.07,40434.0
2022-11-18 13:00:00,264.94,264.99,263.88,264.99,6102.0,264.94,264.99,263.88,264.99,6102.0
2022-11-18 13:30:00,264.98,265.74,264.84,265.45,5158.0,264.98,265.74,264.84,265.45,5158.0
2022-11-18 14:00:00,265.75,266.05,264.18,264.48,7002.0,265.75,266.05,264.18,264.48,7002.0
2022-11-18 14:30:00,264.81,264.85,264.19,264.22,4541.0,264.81,264.85,264.19,264.22,4541.0
2022-11-18 15:00:00,264.33,265.08,264.33,264.75,1908.0,264.33,265.08,264.33,264.75,1908.0
2022-11-18 15:30:00,265.11,265.55,264.37,264.47,18304.0,265.11,265.55,264.37,264.47,18304.0
2022-11-21 09:30:00,265.05,265.96,263.11,263.97,5702.0,265.05,265.96,263.11,263.97,5702.0
2022-11-21 10:00:00,264.96,266.02,264.96,266.0,13035.0,264.96,266.02,264.96,266.0,13035.0
2022-11-21 10:30:00,265.8,268.87,265.75,267.7,9582.0,265.8,268.87,265.75,267.7,9582.0
2022-11-21 11:00:00,267.63,268.05,265.81,266.55,5909.0,267.63,268.05,265.81,266.55,5909.0
2022-11-21 11:30:00,267.01,267.13,266.3,266.3,3552.0,267.01,267.13,266.3,266.3,3552.0
2022-11-21 12:00:00,266.41,266.87,266.22,266.62,5361.0,266.41,266.87,266.22,266.62,5361.0
2022-11-21 12:30:00,266.7,266.78,265.98,266.58,7403.0,266.7,266.78,265.98,266.58,7403.0
2022-11-21 13:00:00,266.81,267.67,266.81,267.67,4322.0,266.81,267.67,266.81,267.67,4322.0
2022-11-21 13:30:00,267.82,268.38,267.57,268.19,3857.0,267.82,268.38,267.57,268.19,3857.0
2022-11-21 14:00:00,267.8,268.78,267.65,268.42,10290.0,267.8,268.78,267.65,268.42,10290.0
2022-11-21 14:30:00,268.47,269.17,268.23,269.17,18505.0,268.47,269.17,268.23,269.17,18505.0
2022-11-21 15:00:00,269.01,269.38,267.55,267.55,7944.0,269.01,269.38,267.55,267.55,7944.0
2022-11-21 15:30:00,267.55,267.72,265.25,265.4,17385.0,267.55,267.72,265.25,265.4,17385.0
2022-11-22 09:30:00,266.65,266.81,263.38,266.0,5446.0,266.65,266.81,263.38,266.0,5446.0
2022-11-22 10:00:00,265.7,267.55,264.98,267.13,16987.0,265.7,267.55,264.98,267.13,16987.0
2022-11-22 10:30:00,267.26,268.36,266.3,267.69,6330.0,267.26,268.36,266.3,267.69,6330.0
2022-11-22 11:00:00,267.68,267.98,265.61,265.67,10625.0,267.68,267.98,265.61,265.67,10625.0
2022-11-22 11:30:00,265.86,267.22,265.86,266.7,2589.0,265.86,267.22,265.86,266.7,2589.0
2022-11-22 12:00:00,266.81,267.37,266.14,266.78,11603.0,266.81,267.37,266.14,266.78,11603.0
2022-11-22 12:30:00,266.88,267.77,266.17,266.67,25265.0,266.88,267.77,266.17,266.67,25265.0
2022-11-22 13:00:00,266.66,267.71,266.66,267.36,5292.0,266.66,267.71,266.66,267.36,5292.0
2022-11-22 13:30:00,267.66,267.66,267.28,267.49,3094.0,267.66,267.66,267.28,267.49,3094.0
2022-11-22 14:00:00,267.22,268.49,267.22,268.37,3831.0,267.22,268.49,267.22,268.37,3831.0
2022-11-22 14:30:00,268.34,269.18,268.18,268.95,3151.0,268.34,269.18,268.18,268.95,3151.0
2022-11-22 15:00:00,269.08,270.15,268.9,269.96,5873.0,269.08,270.15,268.9,269.96,5873.0
2022-11-22 15:30:00,269.94,271.22,269.41,271.13,23766.0,269.94,271.22,269.41,271.13,23766.0
2022-11-23 09:30:00,270.43,271.92,268.32,268.97,4496.0,270.43,271.92,268.32,268.97,4496.0
2022-11-23 10:00:00,269.04,269.04,266.94,267.33,5544.0,269.04,269.04,266.94,267.33,5544.0
2022-11-23 10:30:00,267.59,268.33,267.2,268.07,3384.0,267.59,268.33,267.2,268.07,3384.0
2022-11-23 11:00:00,267.84,268.76,267.71,268.24,3700.0,267.84,268.76,267.71,268.24,3700.0
2022-11-23 11:30:00,267.95,268.19,267.32,267.38,1000.0,267.95,268.19,267.32,267.38,1000.0
2022-11-23 12:00:00,267.7,269.29,267.7,267.81,5236.0,267.7,269.29,267.7,267.81,5236.0
2022-11-23 12:30:00,267.81,268.56,267.66,267.9,2745.0,267.81,268.56,267.66,267.9,2745.0
2022-11-23 13:00:00,267.86,268.75,267.86,268.64,2375.0,267.86,268.75,267.86,268.64,2375.0
2022-11-23 13:30:00,268.67,269.76,268.63,269.76,3662.0,268.67,269.76,268.63,269.76,3662.0
2022-11-23 14:00:00,269.75,270.29,269.14,269.37,5298.0,269.75,270.29,269.14,269.37,5298.0
2022-11-23 14:30:00,269.36,269.74,269.13,269.54,4718.0,269.36,269.74,269.13,269.54,4718.0
2022-11-23 15:00:00,269.32,269.77,269.01,269.19,5366.0,269.32,269.77,269.01,269.19,5366.0
2022-11-23 15:30:00,269.12,269.17,266.48,266.86,21357.0,269.12,269.17,266.48,266.86,21357.0
2022-11-25 09:30:00,267.59,268.45,267.18,267.34,2866.0,267.59,268.45,267.18,267.34,2866.0
2022-11-25 10:00:00,267.01,267.87,266.44,267.5,1770.0,267.01,267.87,266.44,267.5,1770.0
2022-11-25 10:30:00,267.28,267.62,267.0,267.46,4341.0,267.28,267.62,267.0,267.46,4341.0
2022-11-25 11:00:00,267.13,267.94,267.03,267.81,3300.0,267.13,267.94,267.03,267.81,3300.0
2022-11-25 11:30:00,268.18,268.18,267.09,267.23,2629.0,268.18,268.18,267.09,267.23,2629.0
2022-11-25 12:00:00,267.67,268.0,266.23,266.31,7503.0,267.67,268.0,266.23,266.31,7503.0
2022-11-25 12:30:00,266.38,268.07,266.34,267.66,5685.0,266.38,268.07,266.34,267.66,5685.0
2022-11-28 09:30:00,267.41,271.88,267.41,270.01,4644.0,267.41,271.88,267.41,270.01,4644.0
2022-11-28 10:00:00,270.05,270.52,269.32,270.32,16593.0,270.05,270.52,269.32,270.32,16593.0
2022-11-28 10:30:00,270.2,271.23,269.44,269.54,5894.0,270.2,271.23,269.44,269.54,5894.0
2022-11-28 11:00:00,269.93,269.93,269.49,269.92,1200.0,269.93,269.93,269.49,269.92,1200.0
2022-11-28 11:30:00,269.92,270.5,269.63,270.48,20978.0,269.92,270.5,269.63,270.48,20978.0
2022-11-28 12:00:00,270.04,270.5,269.62,270.01,3716.0,270.04,270.5,269.62,270.01,3716.0
2022-11-28 12:30:00,270.06,271.34,269.98,271.12,4365.0,270.06,271.34,269.98,271.12,4365.0
2022-11-28 13:00:00,271.36,271.63,270.23,270.23,18676.0,271.36,271.63,270.23,270.23,18676.0
2022-11-28 13:30:00,270.25,270.52,269.28,269.94,13343.0,270.25,270.52,269.28,269.94,13343.0
2022-11-28 14:00:00,269.75,270.27,269.55,269.56,2000.0,269.75,270.27,269.55,269.56,2000.0
2022-11-28 14:30:00,269.76,270.79,269.63,270.33,5294.0,269.76,270.79,269.63,270.33,5294.0
2022-11-28 15:00:00,270.38,270.54,269.75,269.98,4026.0,270.38,270.54,269.75,269.98,4026.0
2022-11-28 15:30:00,269.92,270.84,269.61,270.48,21197.0,269.92,270.84,269.61,270.48,21197.0
2022-11-29 09:30:00,270.5,271.3,269.26,270.22,7563.0,270.5,271.3,269.26,270.22,7563.0
2022-11-29 10:00:00,269.75,271.31,269.45,270.14,6690.0,269.75,271.31,269.45,270.14,6690.0
2022-11-29 10:30:00,270.0,270.4,269.16,269.45,2708.0,270.0,270.4,269.16,269.45,2708.0
2022-11-29 11:00:00,269.82,269.82,268.85,269.69,6641.0,269.82,269.82,268.85,269.69,6641.0
2022-11-29 11:30:00,269.6,270.34,269.6,270.17,6736.0,269.6,270.34,269.6,270.17,6736.0
2022-11-29 12:00:00,270.42,270.44,269.75,270.38,10505.0,270.42,270.44,269.75,270.38,10505.0
2022-11-29 12:30:00,270.47,270.48,269.65,269.65,4700.0,270.47,270.48,269.65,269.65,4700.0
2022-11-29 13:00:00,269.65,269.75,268.6,269.47,4645.0,269.65,269.75,268.6,269.47,4645.0
2022-11-29 13:30:00,269.53,270.08,269.39,269.8,5911.0,269.53,270.08,269.39,269.8,5911.0
2022-11-29 14:00:00,269.65,270.21,269.65,269.91,3961.0,269.65,270.21,269.65,269.91,3961.0
2022-11-29 14:30:00,269.79,270.78,269.78,270.16,5668.0,269.79,270.78,269.78,270.16,5668.0
2022-11-29 15:00:00,270.17,270.4,269.77,269.85,8701.0,270.17,270.4,269.77,269.85,8701.0
2022-11-29 15:30:00,269.78,271.53,269.78,270.91,41764.0,269.78,271.53,269.78,270.91,41764.0
2022-11-30 09:30:00,272.33,275.0,271.3,273.04,25867.0,272.33,275.0,271.3,273.04,25867.0
2022-11-30 10:00:00,273.02,276.07,273.02,273.85,16011.0,273.02,276.07,273.02,273.85,16011.0
2022-11-30 10:30:00,273.92,277.59,273.92,277.53,9224.0,273.92,277.59,273.92,277.53,9224.0
2022-11-30 11:00:00,277.41,278.0,276.55,276.92,12807.0,277.41,278.0,276.55,276.92,12807.0
2022-11-30 11:30:00,277.01,277.87,276.8,277.33,7805.0,277.01,277.87,276.8,277.33,7805.0
2022-11-30 12:00:00,277.5,277.97,277.12,277.29,8585.0,277.5,277.97,277.12,277.29,8585.0
2022-11-30 12:30:00,277.42,277.55,276.28,276.68,7729.0,277.42,277.55,276.28,276.68,7729.0
2022-11-30 13:00:00,276.78,277.83,276.54,276.79,9916.0,276.78,277.83,276.54,276.79,9916.0
2022-11-30 13:30:00,276.58,277.88,276.5,277.88,8991.0,276.58,277.88,276.5,277.88,8991.0
2022-11-30 14:00:00,278.02,279.15,277.81,278.26,10031.0,278.02,279.15,277.81,278.26,10031.0
2022-11-30 14:30:00,278.23,279.47,277.73,279.47,14915.0,278.23,279.47,277.73,279.47,14915.0
2022-11-30 15:00:00,279.73,280.27,278.95,279.03,41457.0,279.73,280.27,278.95,279.03,41457.0
2022-11-30 15:30:00,279.12,280.27,279.12,279.66,60672.0,279.12,280.27,279.12,279.66,60672.0
2022-12-01 09:30:00,279.89,280.0,274.94,278.79,14301.0,279.89,280.0,274.94,278.79,14301.0
2022-12-01 10:00:00,279.04,279.73,277.56,278.57,7710.0,279.04,279.73,277.56,278.57,7710.0
2022-12-01 10:30:00,278.14,280.43,277.5,280.43,3900.0,278.14,280.43,277.5,280.43,3900.0
2022-12-01 11:00:00,279.87,279.87,279.06,279.43,4035.0,279.87,279.87,279.06,279.43,4035.0
2022-12-01 11:30:00,279.55,280.23,279.36,279.66,3637.0,279.55,280.23,279.36,279.66,3637.0
2022-12-01 12:00:00,279.44,279.44,277.76,277.76,7610.0,279.44,279.44,277.76,277.76,7610.0
2022-12-01 12:30:00,277.77,277.82,276.33,276.33,7317.0,277.77,277.82,276.33,276.33,7317.0
2022-12-01 13:00:00,276.6,277.36,276.59,276.72,2905.0,276.6,277.36,276.59,276.72,2905.0
2022-12-01 13:30:00,276.96,277.05,276.52,276.52,3248.0,276.96,277.05,276.52,276.52,3248.0
2022-12-01 14:00:00,276.6,276.6,275.64,275.83,6720.0,276.6,276.6,275.64,275.83,6720.0
2022-12-01 14:30:00,275.97,276.35,275.8,276.18,5790.0,275.97,276.35,275.8,276.18,5790.0
2022-12-01 15:00:00,276.05,276.21,275.0,275.19,4704.0,276.05,276.21,275.0,275.19,4704.0
2022-12-01 15:30:00,275.27,275.93,274.63,275.93,39360.0,275.27,275.93,274.63,275.93,39360.0
2022-12-02 09:30:00,273.91,279.05,273.91,277.93,9971.0,273.91,279.05,273.91,277.93,9971.0
2022-12-02 10:00:00,278.08,279.92,278.08,279.44,9139.0,278.08,279.92,278.08,279.44,9139.0
2022-12-02 10:30:00,279.06,280.45,279.0,279.76,4129.0,279.06,280.45,279.0,279.76,4129.0
2022-12-02 11:00:00,279.85,280.64,279.76,280.27,4553.0,279.85,280.64,279.76,280.27,4553.0
2022-12-02 11:30:00,280.89,282.22,280.82,282.18,9005.0,280.89,282.22,280.82,282.18,9005.0
2022-12-02 12:00:00,281.81,282.17,281.4,281.4,4064.0,281.81,282.17,281.4,281.4,4064.0
2022-12-02 12:30:00,281.75,281.99,280.72,280.89,21508.0,281.75,281.99,280.72,280.89,21508.0
2022-12-02 13:00:00,280.78,281.22,280.4,280.4,1901.0,280.78,281.22,280.4,280.4,1901.0
2022-12-02 13:30:00,280.11,280.62,279.41,279.89,5597.0,280.11,280.62,279.41,279.89,5597.0
2022-12-02 14:00:00,279.87,280.18,279.15,279.16,2816.0,279.87,280.18,279.15,279.16,2816.0
2022-12-02 14:30:00,279.26,280.38,279.16,279.63,6213.0,279.26,280.38,279.16,279.63,6213.0
2022-12-02 15:00:00,279.66,280.07,279.66,279.94,9005.0,279.66,280.07,279.66,279.94,9005.0
2022-12-02 15:30:00,279.82,279.84,278.34,278.37,30611.0,279.82,279.84,278.34,278.37,30611.0
2022-12-05 09:30:00,271.4,271.51,264.83,270.75,83287.0,271.4,271.51,264.83,270.75,83287.0
2022-12-05 10:00:00,270.62,272.48,269.61,270.78,21193.0,270.62,272.48,269.61,270.78,21193.0
2022-12-05 10:30:00,270.78,273.13,270.74,273.04,21675.0,270.78,273.13,270.74,273.04,21675.0
2022-12-05 11:00:00,272.97,272.97,270.49,270.49,6311.0,272.97,272.97,270.49,270.49,6311.0
2022-12-05 11:30:00,270.17,270.76,269.75,270.76,9734.0,270.17,270.76,269.75,270.76,9734.0
2022-12-05 12:00:00,270.7,271.5,270.7,271.15,700.0,270.7,271.5,270.7,271.15,700.0
2022-12-05 12:30:00,271.28,272.98,270.83,272.3,33776.0,271.28,272.98,270.83,272.3,33776.0
2022-12-05 13:00:00,272.41,272.73,272.16,272.63,5000.0,272.41,272.73,272.16,272.63,5000.0
2022-12-05 13:30:00,272.64,273.04,272.37,272.76,6119.0,272.64,273.04,272.37,272.76,6119.0
2022-12-05 14:00:00,272.63,273.01,270.61,272.88,55173.0,272.63,273.01,270.61,272.88,55173.0
2022-12-05 14:30:00,273.06,273.51,272.8,273.08,11154.0,273.06,273.51,272.8,273.08,11154.0
2022-12-05 15:00:00,273.63,273.83,272.13,272.14,10906.0,273.63,273.83,272.13,272.14,10906.0
2022-12-05 15:30:00,272.1,274.04,271.64,273.71,68991.0,272.1,274.04,271.64,273.71,68991.0
2022-12-06 09:30:00,275.0,277.46,273.8,274.52,27965.0,275.0,277.46,273.8,274.52,27965.0
2022-12-06 10:00:00,274.64,277.78,274.64,277.72,27161.0,274.64,277.78,274.64,277.72,27161.0
2022-12-06 10:30:00,277.96,277.96,275.82,276.07,6403.0,277.96,277.96,275.82,276.07,6403.0
2022-12-06 11:00:00,275.99,276.55,274.72,274.99,8855.0,275.99,276.55,274.72,274.99,8855.0
2022-12-06 11:30:00,275.17,276.15,274.65,275.02,2000.0,275.17,276.15,274.65,275.02,2000.0
2022-12-06 12:00:00,274.47,274.74,274.09,274.43,10085.0,274.47,274.74,274.09,274.43,10085.0
2022-12-06 12:30:00,274.3,274.92,274.14,274.66,5500.0,274.3,274.92,274.14,274.66,5500.0
2022-12-06 13:00:00,274.53,274.53,271.0,271.32,12602.0,274.53,274.53,271.0,271.32,12602.0
2022-12-06 13:30:00,271.23,271.44,269.98,270.06,4816.0,271.23,271.44,269.98,270.06,4816.0
2022-12-06 14:00:00,270.06,273.39,270.06,273.39,14866.0,270.06,273.39,270.06,273.39,14866.0
2022-12-06 14:30:00,273.03,273.57,272.58,272.91,5877.0,273.03,273.57,272.58,272.91,5877.0
2022-12-06 15:00:00,272.91,275.22,272.23,275.01,43183.0,272.91,275.22,272.23,275.01,43183.0
2022-12-06 15:30:00,275.12,276.85,273.11,276.65,121900.0,275.12,276.85,273.11,276.65,121900.0
2022-12-07 09:30:00,275.9,278.97,274.55,275.44,5525.0,275.9,278.97,274.55,275.44,5525.0
2022-12-07 10:00:00,274.8,275.9,272.37,274.64,15203.0,274.8,275.9,272.37,274.64,15203.0
2022-12-07 10:30:00,275.04,276.62,273.32,276.38,17195.0,275.04,276.62,273.32,276.38,17195.0
2022-12-07 11:00:00,276.14,276.61,274.86,275.19,9734.0,276.14,276.61,274.86,275.19,9734.0
2022-12-07 11:30:00,275.35,277.5,275.06,277.5,15582.0,275.35,277.5,275.06,277.5,15582.0
2022-12-07 12:00:00,277.38,277.83,277.12,277.83,1500.0,277.38,277.83,277.12,277.83,1500.0
2022-12-07 12:30:00,277.53,277.9,276.76,277.49,2300.0,277.53,277.9,276.76,277.49,2300.0
2022-12-07 13:00:00,277.31,277.43,276.68,276.9,1745.0,277.31,277.43,276.68,276.9,1745.0
2022-12-07 13:30:00,276.83,277.66,276.65,276.74,1951.0,276.83,277.66,276.65,276.74,1951.0
2022-12-07 14:00:00,276.34,276.35,275.47,276.28,1720.0,276.34,276.35,275.47,276.28,1720.0
2022-12-07 14:30:00,276.33,276.49,275.68,275.68,3091.0,276.33,276.49,275.68,275.68,3091.0
2022-12-07 15:00:00,276.0,276.34,274.46,274.88,14589.0,276.0,276.34,274.46,274.88,14589.0
2022-12-07 15:30:00,274.78,277.35,274.3,276.95,40981.0,274.78,277.35,274.3,276.95,40981.0
2022-12-08 09:30:00,276.19,280.45,275.97,280.45,29657.0,276.19,280.45,275.97,280.45,29657.0
2022-12-08 10:00:00,280.25,281.32,279.41,280.14,34348.0,280.25,281.32,279.41,280.14,34348.0
2022-12-08 10:30:00,280.43,280.88,280.04,280.75,3232.0,280.43,280.88,280.04,280.75,3232.0
2022-12-08 11:00:00,281.05,281.05,279.09,279.76,20254.0,281.05,281.05,279.09,279.76,20254.0
2022-12-08 11:30:00,279.81,279.81,278.68,278.68,2200.0,279.81,279.81,278.68,278.68,2200.0
2022-12-08 12:00:00,278.47,278.47,277.21,277.5,4365.0,278.47,278.47,277.21,277.5,4365.0
2022-12-08 12:30:00,277.49,277.49,276.31,276.52,7560.0,277.49,277.49,276.31,276.52,7560.0
2022-12-08 13:00:00,276.89,277.23,276.64,276.83,2700.0,276.89,277.23,276.64,276.83,2700.0
2022-12-08 13:30:00,276.87,278.37,276.87,278.32,15325.0,276.87,278.37,276.87,278.32,15325.0
2022-12-08 14:00:00,278.16,278.3,276.95,277.72,19201.0,278.16,278.3,276.95,277.72,19201.0
2022-12-08 14:30:00,277.91,279.55,277.64,278.25,17807.0,277.91,279.55,277.64,278.25,17807.0
2022-12-08 15:00:00,278.14,278.81,277.96,278.12,4410.0,278.14,278.81,277.96,278.12,4410.0
2022-12-08 15:30:00,278.12,280.15,277.58,280.01,66599.0,278.12,280.15,277.58,280.01,66599.0
2022-12-09 09:30:00,278.14,280.17,277.73,278.21,5889.0,278.14,280.17,277.73,278.21,5889.0
2022-12-09 10:00:00,277.94,279.86,277.94,279.86,29668.0,277.94,279.86,277.94,279.86,29668.0
2022-12-09 10:30:00,279.92,280.98,279.27,280.66,26710.0,279.92,280.98,279.27,280.66,26710.0
2022-12-09 11:00:00,280.86,281.59,280.55,281.51,32634.0,280.86,281.59,280.55,281.51,32634.0
2022-12-09 11:30:00,281.17,281.17,278.88,279.18,23414.0,281.17,281.17,278.88,279.18,23414.0
2022-12-09 12:00:00,279.19,280.88,279.13,280.55,23630.0,279.19,280.88,279.13,280.55,23630.0
2022-12-09 12:30:00,280.55,280.81,280.37,280.78,9008.0,280.55,280.81,280.37,280.78,9008.0
2022-12-09 13:00:00,280.77,282.74,279.95,282.59,24533.0,280.77,282.74,279.95,282.59,24533.0
2022-12-09 13:30:00,282.59,283.09,281.77,282.03,17000.0,282.59,283.09,281.77,282.03,17000.0
2022-12-09 14:00:00,281.91,282.61,281.39,282.6,16341.0,281.91,282.61,281.39,282.6,16341.0
2022-12-09 14:30:00,282.46,282.73,281.61,282.2,6663.0,282.46,282.73,281.61,282.2,6663.0
2022-12-09 15:00:00,282.06,282.3,281.81,282.15,9604.0,282.06,282.3,281.81,282.15,9604.0
2022-12-09 15:30:00,282.1,282.11,280.11,280.7,94857.0,282.1,282.11,280.11,280.7,94857.0
2022-12-12 09:30:00,279.31,279.31,276.66,278.6,9263.0,279.31,279.31,276.66,278.6,9263.0
2022-12-12 10:00:00,278.5,280.28,278.45,279.95,5620.0,278.5,280.28,278.45,279.95,5620.0
2022-12-12 10:30:00,280.41,280.57,278.92,279.13,10524.0,280.41,280.57,278.92,279.13,10524.0
2022-12-12 11:00:00,278.97,279.31,277.9,278.78,7515.0,278.97,279.31,277.9,278.78,7515.0
2022-12-12 11:30:00,278.51,279.04,277.58,278.05,3824.0,278.51,279.04,277.58,278.05,3824.0
2022-12-12 12:00:00,277.96,278.52,277.29,277.57,2411.0,277.96,278.52,277.29,277.57,2411.0
2022-12-12 12:30:00,277.7,278.64,277.65,278.42,1400.0,277.7,278.64,277.65,278.42,1400.0
2022-12-12 13:00:00,278.18,278.49,277.88,278.21,2855.0,278.18,278.49,277.88,278.21,2855.0
2022-12-12 13:30:00,278.28,279.92,278.28,279.92,10415.0,278.28,279.92,278.28,279.92,10415.0
2022-12-12 14:00:00,279.95,279.99,279.24,279.24,2500.0,279.95,279.99,279.24,279.24,2500.0
2022-12-12 14:30:00,279.05,279.43,278.95,279.42,4320.0,279.05,279.43,278.95,279.42,4320.0
2022-12-12 15:00:00,279.45,280.25,279.43,279.43,6163.0,279.45,280.25,279.43,279.43,6163.0
2022-12-12 15:30:00,279.57,280.46,279.5,280.04,22510.0,279.57,280.46,279.5,280.04,22510.0
2022-12-13 09:30:00,279.59,280.02,276.97,277.88,23682.0,279.59,280.02,276.97,277.88,23682.0
2022-12-13 10:00:00,277.79,279.61,276.7,278.79,17058.0,277.79,279.61,276.7,278.79,17058.0
2022-12-13 10:30:00,278.51,280.74,278.21,280.03,8368.0,278.51,280.74,278.21,280.03,8368.0
2022-12-13 11:00:00,280.0,280.0,278.24,279.22,5033.0,280.0,280.0,278.24,279.22,5033.0
2022-12-13 11:30:00,279.49,279.49,278.26,278.97,3994.0,279.49,279.49,278.26,278.97,3994.0
2022-12-13 12:00:00,278.89,278.89,277.47,277.63,3454.0,278.89,278.89,277.47,277.63,3454.0
2022-12-13 12:30:00,277.69,278.96,277.53,278.66,3467.0,277.69,278.96,277.53,278.66,3467.0
2022-12-13 13:00:00,278.75,279.92,278.74,279.58,2872.0,278.75,279.92,278.74,279.58,2872.0
2022-12-13 13:30:00,280.0,280.07,279.12,279.12,9656.0,280.0,280.07,279.12,279.12,9656.0
2022-12-13 14:00:00,279.34,280.02,278.2,278.2,7374.0,279.34,280.02,278.2,278.2,7374.0
2022-12-13 14:30:00,278.4,278.59,276.7,276.99,14525.0,278.4,278.59,276.7,276.99,14525.0
2022-12-13 15:00:00,276.67,276.77,276.19,276.7,4744.0,276.67,276.77,276.19,276.7,4744.0
2022-12-13 15:30:00,276.8,277.54,275.88,276.33,31827.0,276.8,277.54,275.88,276.33,31827.0
2022-12-14 09:30:00,275.0,276.26,274.2,275.28,9065.0,275.0,276.26,274.2,275.28,9065.0
2022-12-14 10:00:00,275.24,277.5,275.24,276.15,9530.0,275.24,277.5,275.24,276.15,9530.0
2022-12-14 10:30:00,275.89,276.47,274.98,275.3,13696.0,275.89,276.47,274.98,275.3,13696.0
2022-12-14 11:00:00,275.44,276.12,275.44,276.12,5697.0,275.44,276.12,275.44,276.12,5697.0
2022-12-14 11:30:00,276.01,276.16,274.65,275.77,9445.0,276.01,276.16,274.65,275.77,9445.0
2022-12-14 12:00:00,275.27,275.82,275.27,275.82,1463.0,275.27,275.82,275.27,275.82,1463.0
2022-12-14 12:30:00,275.95,276.8,275.95,276.8,2800.0,275.95,276.8,275.95,276.8,2800.0
2022-12-14 13:00:00,276.88,277.57,276.5,276.61,2632.0,276.88,277.57,276.5,276.61,2632.0
2022-12-14 13:30:00,276.62,277.79,276.62,277.64,5616.0,276.62,277.79,276.62,277.64,5616.0
2022-12-14 14:00:00,277.11,277.78,275.7,277.05,33229.0,277.11,277.78,275.7,277.05,33229.0
2022-12-14 14:30:00,277.36,278.9,276.51,277.45,35936.0,277.36,278.9,276.51,277.45,35936.0
2022-12-14 15:00:00,277.86,279.8,277.86,278.25,11895.0,277.86,279.8,277.86,278.25,11895.0
2022-12-14 15:30:00,278.16,279.04,275.25,276.63,71779.0,278.16,279.04,275.25,276.63,71779.0
2022-12-15 09:30:00,277.52,277.52,272.27,272.68,19637.0,277.52,277.52,272.27,272.68,19637.0
2022-12-15 10:00:00,272.42,272.52,270.89,271.99,10370.0,272.42,272.52,270.89,271.99,10370.0
2022-12-15 10:30:00,271.96,273.25,271.44,272.68,11832.0,271.96,273.25,271.44,272.68,11832.0
2022-12-15 11:00:00,272.62,275.69,272.55,275.69,8220.0,272.62,275.69,272.55,275.69,8220.0
2022-12-15 11:30:00,276.05,277.01,275.63,275.98,9464.0,276.05,277.01,275.63,275.98,9464.0
2022-12-15 12:00:00,276.34,276.98,275.55,276.98,3802.0,276.34,276.98,275.55,276.98,3802.0
2022-12-15 12:30:00,276.98,277.16,276.03,276.03,4475.0,276.98,277.16,276.03,276.03,4475.0
2022-12-15 13:00:00,276.0,276.5,274.88,276.44,2227.0,276.0,276.5,274.88,276.44,2227.0
2022-12-15 13:30:00,276.79,276.9,276.31,276.36,5511.0,276.79,276.9,276.31,276.36,5511.0
2022-12-15 14:00:00,276.43,277.48,276.29,277.34,2748.0,276.43,277.48,276.29,277.34,2748.0
2022-12-15 14:30:00,277.48,277.48,277.02,277.14,6965.0,277.48,277.48,277.02,277.14,6965.0
2022-12-15 15:00:00,277.16,277.49,276.8,277.0,11200.0,277.16,277.49,276.8,277.0,11200.0
2022-12-15 15:30:00,277.02,277.02,275.42,275.94,41226.0,277.02,277.02,275.42,275.94,41226.0
2022-12-16 09:30:00,274.7,275.12,273.46,274.23,30554.0,274.7,275.12,273.46,274.23,30554.0
2022-12-16 10:00:00,274.0,274.93,273.66,274.23,8245.0,274.0,274.93,273.66,274.23,8245.0
2022-12-16 10:30:00,274.45,275.27,273.37,275.26,11136.0,274.45,275.27,273.37,275.26,11136.0
2022-12-16 11:00:00,275.37,277.31,275.37,276.59,7005.0,275.37,277.31,275.37,276.59,7005.0
2022-12-16 11:30:00,276.83,277.48,275.7,276.31,20257.0,276.83,277.48,275.7,276.31,20257.0
2022-12-16 12:00:00,276.26,277.93,276.24,277.93,7017.0,276.26,277.93,276.24,277.93,7017.0
2022-12-16 12:30:00,277.97,277.97,276.81,276.81,5452.0,277.97,277.97,276.81,276.81,5452.0
2022-12-16 13:00:00,276.57,276.88,275.83,276.38,4916.0,276.57,276.88,275.83,276.38,4916.0
2022-12-16 13:30:00,276.56,276.83,276.05,276.05,5077.0,276.56,276.83,276.05,276.05,5077.0
2022-12-16 14:00:00,275.98,277.14,275.97,276.91,5948.0,275.98,277.14,275.97,276.91,5948.0
2022-12-16 14:30:00,277.14,279.63,277.14,279.37,10629.0,277.14,279.63,277.14,279.37,10629.0
2022-12-16 15:00:00,279.43,279.98,278.96,278.96,10032.0,279.43,279.98,278.96,278.96,10032.0
2022-12-16 15:30:00,279.12,280.79,278.25,278.64,104263.0,279.12,280.79,278.25,278.64,104263.0
2022-12-19 09:30:00,278.39,281.4,268.18,268.19,21753.0,278.39,281.4,268.18,268.19,21753.0
2022-12-19 10:00:00,268.34,276.97,267.45,272.96,34641.0,268.34,276.97,267.45,272.96,34641.0
2022-12-19 10:30:00,273.45,274.61,272.57,273.31,13601.0,273.45,274.61,272.57,273.31,13601.0
2022-12-19 11:00:00,273.4,274.42,273.01,273.77,12629.0,273.4,274.42,273.01,273.77,12629.0
2022-12-19 11:30:00,273.63,273.64,272.52,272.52,6014.0,273.63,273.64,272.52,272.52,6014.0
2022-12-19 12:00:00,272.62,273.16,271.01,271.16,4414.0,272.62,273.16,271.01,271.16,4414.0
2022-12-19 12:30:00,271.22,271.32,270.02,270.57,10268.0,271.22,271.32,270.02,270.57,10268.0
2022-12-19 13:00:00,270.73,270.79,270.14,270.44,10379.0,270.73,270.79,270.14,270.44,10379.0
2022-12-19 13:30:00,270.44,271.62,270.02,271.11,8205.0,270.44,271.62,270.02,271.11,8205.0
2022-12-19 14:00:00,270.85,271.04,270.59,270.86,4569.0,270.85,271.04,270.59,270.86,4569.0
2022-12-19 14:30:00,270.7,271.57,270.49,271.57,3763.0,270.7,271.57,270.49,271.57,3763.0
2022-12-19 15:00:00,271.35,271.64,270.81,271.0,5784.0,271.35,271.64,270.81,271.0,5784.0
2022-12-19 15:30:00,271.05,272.35,270.43,271.63,34621.0,271.05,272.35,270.43,271.63,34621.0
2022-12-20 09:30:00,272.03,274.08,269.2,269.8,11851.0,272.03,274.08,269.2,269.8,11851.0
2022-12-20 10:00:00,270.06,273.51,270.06,271.89,16137.0,270.06,273.51,270.06,271.89,16137.0
2022-12-20 10:30:00,270.89,272.17,270.89,271.67,5481.0,270.89,272.17,270.89,271.67,5481.0
2022-12-20 11:00:00,271.63,271.63,269.29,269.77,13001.0,271.63,271.63,269.29,269.77,13001.0
2022-12-20 11:30:00,269.77,270.94,269.64,270.85,6957.0,269.77,270.94,269.64,270.85,6957.0
2022-12-20 12:00:00,271.21,272.36,271.17,272.36,6992.0,271.21,272.36,271.17,272.36,6992.0
2022-12-20 12:30:00,272.14,272.14,271.58,272.01,4453.0,272.14,272.14,271.58,272.01,4453.0
2022-12-20 13:00:00,271.94,273.28,270.88,273.28,34895.0,271.94,273.28,270.88,273.28,34895.0
2022-12-20 13:30:00,272.98,273.57,272.1,273.39,12581.0,272.98,273.57,272.1,273.39,12581.0
2022-12-20 14:00:00,273.32,273.79,273.22,273.66,3549.0,273.32,273.79,273.22,273.66,3549.0
2022-12-20 14:30:00,273.44,273.65,273.11,273.47,3805.0,273.44,273.65,273.11,273.47,3805.0
2022-12-20 15:00:00,273.23,273.23,271.36,271.49,11299.0,273.23,273.23,271.36,271.49,11299.0
2022-12-20 15:30:00,271.48,274.32,271.47,273.75,30919.0,271.48,274.32,271.47,273.75,30919.0
2022-12-21 09:30:00,273.32,275.35,271.33,272.66,12500.0,273.32,275.35,271.33,272.66,12500.0
2022-12-21 10:00:00,273.55,275.76,272.67,275.24,9278.0,273.55,275.76,272.67,275.24,9278.0
2022-12-21 10:30:00,275.65,278.25,275.62,277.29,17055.0,275.65,278.25,275.62,277.29,17055.0
2022-12-21 11:00:00,277.4,277.48,276.27,276.79,17127.0,277.4,277.48,276.27,276.79,17127.0
2022-12-21 11:30:00,276.68,277.22,275.85,275.9,13279.0,276.68,277.22,275.85,275.9,13279.0
2022-12-21 12:00:00,275.97,276.02,275.0,275.94,12924.0,275.97,276.02,275.0,275.94,12924.0
2022-12-21 12:30:00,276.04,276.51,275.69,276.04,7294.0,276.04,276.51,275.69,276.04,7294.0
2022-12-21 13:00:00,276.21,276.53,275.91,275.92,2370.0,276.21,276.53,275.91,275.92,2370.0
2022-12-21 13:30:00,275.78,276.41,275.78,276.41,2700.0,275.78,276.41,275.78,276.41,2700.0
2022-12-21 14:00:00,276.77,277.01,274.73,276.27,8521.0,276.77,277.01,274.73,276.27,8521.0
2022-12-21 14:30:00,276.22,276.22,274.06,274.06,8116.0,276.22,276.22,274.06,274.06,8116.0
2022-12-21 15:00:00,274.08,274.24,273.16,273.22,10182.0,274.08,274.24,273.16,273.22,10182.0
2022-12-21 15:30:00,273.43,274.34,273.18,273.94,25784.0,273.43,274.34,273.18,273.94,25784.0
2022-12-22 09:30:00,274.46,275.24,272.32,273.62,5303.0,274.46,275.24,272.32,273.62,5303.0
2022-12-22 10:00:00,273.23,275.22,273.16,275.22,12252.0,273.23,275.22,273.16,275.22,12252.0
2022-12-22 10:30:00,274.42,275.05,274.33,275.0,1400.0,274.42,275.05,274.33,275.0,1400.0
2022-12-22 11:00:00,274.32,275.77,274.32,275.62,3553.0,274.32,275.77,274.32,275.62,3553.0
2022-12-22 11:30:00,275.89,275.89,274.9,275.14,1530.0,275.89,275.89,274.9,275.14,1530.0
2022-12-22 12:00:00,275.28,275.28,274.08,274.61,1412.0,275.28,275.28,274.08,274.61,1412.0
2022-12-22 12:30:00,274.68,274.68,273.45,273.62,1953.0,274.68,274.68,273.45,273.62,1953.0
2022-12-22 13:00:00,273.45,273.82,272.65,273.23,3789.0,273.45,273.82,272.65,273.23,3789.0
2022-12-22 13:30:00,272.78,273.41,272.78,273.34,1920.0,272.78,273.41,272.78,273.34,1920.0
2022-12-22 14:00:00,273.21,275.06,273.21,275.06,11502.0,273.21,275.06,273.21,275.06,11502.0
2022-12-22 14:30:00,275.32,275.95,275.05,275.95,2149.0,275.32,275.95,275.05,275.95,2149.0
2022-12-22 15:00:00,275.92,276.04,275.38,275.63,5550.0,275.92,276.04,275.38,275.63,5550.0
2022-12-22 15:30:00,276.08,277.5,275.57,277.34,28867.0,276.08,277.5,275.57,277.34,28867.0
2022-12-23 09:30:00,277.72,277.72,275.33,275.81,3440.0,277.72,277.72,275.33,275.81,3440.0
2022-12-23 10:00:00,276.77,278.0,276.63,276.63,4143.0,276.77,278.0,276.63,276.63,4143.0
2022-12-23 10:30:00,276.62,277.72,276.32,277.15,14090.0,276.62,277.72,276.32,277.15,14090.0
2022-12-23 11:00:00,276.83,277.6,275.91,276.75,7471.0,276.83,277.6,275.91,276.75,7471.0
2022-12-23 11:30:00,277.14,277.87,277.14,277.37,7660.0,277.14,277.87,277.14,277.37,7660.0
2022-12-23 12:00:00,277.17,277.66,277.08,277.66,5957.0,277.17,277.66,277.08,277.66,5957.0
2022-12-23 12:30:00,277.75,277.75,277.31,277.52,2645.0,277.75,277.75,277.31,277.52,2645.0
2022-12-23 13:00:00,277.57,278.03,277.37,277.71,2300.0,277.57,278.03,277.37,277.71,2300.0
2022-12-23 13:30:00,277.91,278.03,277.14,277.66,4277.0,277.91,278.03,277.14,277.66,4277.0
2022-12-23 14:00:00,277.54,278.35,277.41,278.1,3192.0,277.54,278.35,277.41,278.1,3192.0
2022-12-23 14:30:00,278.18,278.84,277.41,277.52,4276.0,278.18,278.84,277.41,277.52,4276.0
2022-12-23 15:00:00,277.63,278.24,277.55,277.55,14556.0,277.63,278.24,277.55,277.55,14556.0
2022-12-23 15:30:00,277.54,279.17,276.6,279.01,33715.0,277.54,279.17,276.6,279.01,33715.0
2022-12-27 09:30:00,280.09,280.88,277.5,278.04,10067.0,280.09,280.88,277.5,278.04,10067.0
2022-12-27 10:00:00,277.91,277.91,275.33,276.3,6829.0,277.91,277.91,275.33,276.3,6829.0
2022-12-27 10:30:00,276.76,276.77,275.57,276.0,4545.0,276.76,276.77,275.57,276.0,4545.0
2022-12-27 11:00:00,276.0,276.71,274.57,274.89,5437.0,276.0,276.71,274.57,274.89,5437.0
2022-12-27 11:30:00,275.22,275.22,273.37,274.24,8091.0,275.22,275.22,273.37,274.24,8091.0
2022-12-27 12:00:00,273.89,274.16,273.36,273.41,4863.0,273.89,274.16,273.36,273.41,4863.0
2022-12-27 12:30:00,273.24,273.24,271.72,272.79,4000.0,273.24,273.24,271.72,272.79,4000.0
2022-12-27 13:00:00,272.8,273.07,272.63,272.63,2919.0,272.8,273.07,272.63,272.63,2919.0
2022-12-27 13:30:00,272.45,273.02,272.05,272.34,8052.0,272.45,273.02,272.05,272.34,8052.0
2022-12-27 14:00:00,272.9,273.7,272.74,272.87,4235.0,272.9,273.7,272.74,272.87,4235.0
2022-12-27 14:30:00,272.8,273.73,272.33,273.41,10600.0,272.8,273.73,272.33,273.41,10600.0
2022-12-27 15:00:00,273.66,273.96,273.25,273.74,3400.0,273.66,273.96,273.25,273.74,3400.0
2022-12-27 15:30:00,273.84,274.52,273.13,273.75,16249.0,273.84,274.52,273.13,273.75,16249.0
2022-12-28 09:30:00,273.89,276.32,273.89,276.16,4423.0,273.89,276.32,273.89,276.16,4423.0
2022-12-28 10:00:00,276.13,276.16,274.52,274.52,3612.0,276.13,276.16,274.52,274.52,3612.0
2022-12-28 10:30:00,274.48,274.48,272.83,273.18,6085.0,274.48,274.48,272.83,273.18,6085.0
2022-12-28 11:00:00,273.0,273.01,272.48,272.48,2400.0,273.0,273.01,272.48,272.48,2400.0
2022-12-28 11:30:00,272.62,272.98,271.73,272.98,4600.0,272.62,272.98,271.73,272.98,4600.0
2022-12-28 12:00:00,272.59,272.88,271.92,272.86,4334.0,272.59,272.88,271.92,272.86,4334.0
2022-12-28 12:30:00,273.04,274.11,273.0,274.11,3100.0,273.04,274.11,273.0,274.11,3100.0
2022-12-28 13:00:00,274.29,274.81,274.06,274.06,1300.0,274.29,274.81,274.06,274.06,1300.0
2022-12-28 13:30:00,274.0,274.53,273.65,274.05,4214.0,274.0,274.53,273.65,274.05,4214.0
2022-12-28 14:00:00,274.06,274.47,273.63,274.43,4600.0,274.06,274.47,273.63,274.43,4600.0
2022-12-28 14:30:00,274.75,274.9,274.24,274.54,3585.0,274.75,274.9,274.24,274.54,3585.0
2022-12-28 15:00:00,274.51,274.55,273.43,273.46,8089.0,274.51,274.55,273.43,273.46,8089.0
2022-12-28 15:30:00,273.27,274.72,272.83,273.42,25636.0,273.27,274.72,272.83,273.42,25636.0
2022-12-29 09:30:00,274.36,277.29,272.9,276.65,4189.0,274.36,277.29,272.9,276.65,4189.0
2022-12-29 10:00:00,276.63,276.63,274.31,274.32,3610.0,276.63,276.63,274.31,274.32,3610.0
2022-12-29 10:30:00,274.31,276.1,274.14,276.1,3371.0,274.31,276.1,274.14,276.1,3371.0
2022-12-29 11:00:00,276.1,276.59,275.3,275.85,3719.0,276.1,276.59,275.3,275.85,3719.0
2022-12-29 11:30:00,275.89,276.89,275.89,276.87,1991.0,275.89,276.89,275.89,276.87,1991.0
2022-12-29 12:00:00,276.82,277.32,276.43,276.69,4767.0,276.82,277.32,276.43,276.69,4767.0
2022-12-29 12:30:00,276.71,276.71,276.25,276.63,3639.0,276.71,276.71,276.25,276.63,3639.0
2022-12-29 13:00:00,276.55,277.08,276.5,276.68,3759.0,276.55,277.08,276.5,276.68,3759.0
2022-12-29 13:30:00,276.7,277.27,276.44,276.5,4861.0,276.7,277.27,276.44,276.5,4861.0
2022-12-29 14:00:00,276.81,277.48,275.53,276.72,22288.0,276.81,277.48,275.53,276.72,22288.0
2022-12-29 14:30:00,276.6,276.72,275.4,275.61,4532.0,276.6,276.72,275.4,275.61,4532.0
2022-12-29 15:00:00,275.59,276.04,274.99,275.01,6064.0,275.59,276.04,274.99,275.01,6064.0
2022-12-29 15:30:00,275.0,276.54,273.97,275.95,45554.0,275.0,276.54,273.97,275.95,45554.0
2022-12-30 09:30:00,274.97,275.65,273.7,274.34,4135.0,274.97,275.65,273.7,274.34,4135.0
2022-12-30 10:00:00,274.31,276.18,273.93,274.96,3920.0,274.31,276.18,273.93,274.96,3920.0
2022-12-30 10:30:00,275.27,275.34,273.57,274.15,4587.0,275.27,275.34,273.57,274.15,4587.0
2022-12-30 11:00:00,274.26,275.41,274.26,275.3,4960.0,274.26,275.41,274.26,275.3,4960.0
2022-12-30 11:30:00,275.35,275.78,274.77,275.19,4542.0,275.35,275.78,274.77,275.19,4542.0
2022-12-30 12:00:00,275.17,275.39,274.89,275.22,5366.0,275.17,275.39,274.89,275.22,5366.0
2022-12-30 12:30:00,275.18,275.66,274.36,275.66,9251.0,275.18,275.66,274.36,275.66,9251.0
2022-12-30 13:00:00,275.98,276.14,275.3,275.52,6216.0,275.98,276.14,275.3,275.52,6216.0
2022-12-30 13:30:00,275.59,276.41,275.59,276.35,3942.0,275.59,276.41,275.59,276.35,3942.0
2022-12-30 14:00:00,276.24,276.25,274.81,275.12,3138.0,276.24,276.25,274.81,275.12,3138.0
2022-12-30 14:30:00,275.27,276.52,275.27,276.51,5000.0,275.27,276.52,275.27,276.51,5000.0
2022-12-30 15:00:00,276.58,277.56,276.58,277.27,6827.0,276.58,277.56,276.58,277.27,6827.0
2022-12-30 15:30:00,277.17,278.5,277.17,278.08,23455.0,277.17,278.5,277.17,278.08,23455.0
2023-01-03 09:30:00,276.26,277.67,273.22,274.79,19423.0,276.26,277.67,273.22,274.79,19423.0
2023-01-03 10:00:00,274.77,275.3,274.24,274.58,35626.0,274.77,275.3,274.24,274.58,35626.0
2023-01-03 10:30:00,274.72,275.25,273.87,273.87,13627.0,274.72,275.25,273.87,273.87,13627.0
2023-01-03 11:00:00,274.05,274.39,272.1,273.16,16507.0,274.05,274.39,272.1,273.16,16507.0
2023-01-03 11:30:00,273.04,273.5,272.24,273.0,10998.0,273.04,273.5,272.24,273.0,10998.0
2023-01-03 12:00:00,272.8,273.56,272.56,273.56,6413.0,272.8,273.56,272.56,273.56,6413.0
2023-01-03 12:30:00,273.72,273.83,272.91,273.64,6435.0,273.72,273.83,272.91,273.64,6435.0
2023-01-03 13:00:00,273.2,273.95,272.75,273.95,5985.0,273.2,273.95,272.75,273.95,5985.0
2023-01-03 13:30:00,273.79,274.0,272.82,272.82,6870.0,273.79,274.0,272.82,272.82,6870.0
2023-01-03 14:00:00,272.96,273.13,272.55,273.0,9694.0,272.96,273.13,272.55,273.0,9694.0
2023-01-03 14:30:00,272.94,274.69,272.78,274.46,6666.0,272.94,274.69,272.78,274.46,6666.0
2023-01-03 15:00:00,274.69,274.72,272.14,272.85,15021.0,274.69,274.72,272.14,272.85,15021.0
2023-01-03 15:30:00,272.74,273.79,272.74,273.32,30989.0,272.74,273.79,272.74,273.32,30989.0
2023-01-04 09:30:00,272.47,273.6,270.36,271.56,6604.0,272.47,273.6,270.36,271.56,6604.0
2023-01-04 10:00:00,271.29,272.24,270.16,271.52,15575.0,271.29,272.24,270.16,271.52,15575.0
2023-01-04 10:30:00,271.44,272.24,270.65,270.75,6881.0,271.44,272.24,270.65,270.75,6881.0
2023-01-04 11:00:00,271.16,271.89,270.96,271.64,2650.0,271.16,271.89,270.96,271.64,2650.0
2023-01-04 11:30:00,271.98,273.0,271.98,272.79,4648.0,271.98,273.0,271.98,272.79,4648.0
2023-01-04 12:00:00,272.74,272.79,271.84,271.99,3910.0,272.74,272.79,271.84,271.99,3910.0
2023-01-04 12:30:00,272.05,272.22,270.97,271.11,4225.0,272.05,272.22,270.97,271.11,4225.0
2023-01-04 13:00:00,271.0,271.56,270.49,271.1,45026.0,271.0,271.56,270.49,271.1,45026.0
2023-01-04 13:30:00,271.3,271.99,270.83,271.54,5862.0,271.3,271.99,270.83,271.54,5862.0
2023-01-04 14:00:00,271.69,272.38,270.95,270.95,4718.0,271.69,272.38,270.95,270.95,4718.0
2023-01-04 14:30:00,271.05,273.49,271.02,273.49,14084.0,271.05,273.49,271.02,273.49,14084.0
2023-01-04 15:00:00,273.34,273.89,271.82,271.93,13236.0,273.34,273.89,271.82,271.93,13236.0
2023-01-04 15:30:00,271.87,273.22,271.49,272.83,27586.0,271.87,273.22,271.49,272.83,27586.0
2023-01-05 09:30:00,274.11,275.52,272.63,272.84,82424.0,274.11,275.52,272.63,272.84,82424.0
2023-01-05 10:00:00,273.22,274.95,272.71,273.51,14700.0,273.22,274.95,272.71,273.51,14700.0
2023-01-05 10:30:00,273.54,273.81,272.38,272.65,25821.0,273.54,273.81,272.38,272.65,25821.0
2023-01-05 11:00:00,272.64,273.36,271.82,272.24,23996.0,272.64,273.36,271.82,272.24,23996.0
2023-01-05 11:30:00,272.28,272.28,270.6,271.29,32897.0,272.28,272.28,270.6,271.29,32897.0
2023-01-05 12:00:00,271.43,272.09,271.42,271.85,4755.0,271.43,272.09,271.42,271.85,4755.0
2023-01-05 12:30:00,272.07,273.57,271.94,273.14,7094.0,272.07,273.57,271.94,273.14,7094.0
2023-01-05 13:00:00,273.16,274.35,273.02,274.16,7866.0,273.16,274.35,273.02,274.16,7866.0
2023-01-05 13:30:00,274.17,274.45,273.65,273.65,8932.0,274.17,274.45,273.65,273.65,8932.0
2023-01-05 14:00:00,273.59,273.76,273.0,273.28,4553.0,273.59,273.76,273.0,273.28,4553.0
2023-01-05 14:30:00,273.4,273.79,272.77,272.96,10017.0,273.4,273.79,272.77,272.96,10017.0
2023-01-05 15:00:00,272.96,273.48,272.2,273.23,7471.0,272.96,273.48,272.2,273.23,7471.0
2023-01-05 15:30:00,273.24,274.61,272.86,273.9,26986.0,273.24,274.61,272.86,273.9,26986.0
2023-01-06 09:30:00,274.95,275.18,272.94,274.4,8535.0,274.95,275.18,272.94,274.4,8535.0
2023-01-06 10:00:00,274.8,276.32,274.8,276.31,4715.0,274.8,276.32,274.8,276.31,4715.0
2023-01-06 10:30:00,276.59,277.58,276.56,277.39,9297.0,276.59,277.58,276.56,277.39,9297.0
2023-01-06 11:00:00,277.32,277.69,277.0,277.53,6708.0,277.32,277.69,277.0,277.53,6708.0
2023-01-06 11:30:00,277.41,279.14,277.29,278.06,13906.0,277.41,279.14,277.29,278.06,13906.0
2023-01-06 12:00:00,278.32,278.33,276.89,277.05,7710.0,278.32,278.33,276.89,277.05,7710.0
2023-01-06 12:30:00,277.05,277.24,276.12,276.38,6753.0,277.05,277.24,276.12,276.38,6753.0
2023-01-06 13:00:00,276.38,276.61,276.01,276.61,4900.0,276.38,276.61,276.01,276.61,4900.0
2023-01-06 13:30:00,276.66,276.66,275.58,275.86,4543.0,276.66,276.66,275.58,275.86,4543.0
2023-01-06 14:00:00,276.02,277.06,275.96,276.71,11170.0,276.02,277.06,275.96,276.71,11170.0
2023-01-06 14:30:00,276.71,276.86,275.84,276.86,8777.0,276.71,276.86,275.84,276.86,8777.0
2023-01-06 15:00:00,276.71,277.06,276.11,276.13,7064.0,276.71,277.06,276.11,276.13,7064.0
2023-01-06 15:30:00,276.21,276.65,275.69,276.16,31090.0,276.21,276.65,275.69,276.16,31090.0
2023-01-09 09:30:00,275.47,275.97,270.1,270.98,14595.0,275.47,275.97,270.1,270.98,14595.0
2023-01-09 10:00:00,270.01,270.48,267.64,268.97,11503.0,270.01,270.48,267.64,268.97,11503.0
2023-01-09 10:30:00,268.99,271.15,268.98,271.1,24060.0,268.99,271.15,268.98,271.1,24060.0
2023-01-09 11:00:00,271.2,271.9,270.25,271.68,12457.0,271.2,271.9,270.25,271.68,12457.0
2023-01-09 11:30:00,271.38,271.49,270.24,270.3,14696.0,271.38,271.49,270.24,270.3,14696.0
2023-01-09 12:00:00,270.22,270.24,269.17,269.62,14051.0,270.22,270.24,269.17,269.62,14051.0
2023-01-09 12:30:00,269.51,269.51,268.41,268.59,7195.0,269.51,269.51,268.41,268.59,7195.0
2023-01-09 13:00:00,268.8,269.02,267.81,267.93,8343.0,268.8,269.02,267.81,267.93,8343.0
2023-01-09 13:30:00,267.76,267.94,265.82,265.91,11896.0,267.76,267.94,265.82,265.91,11896.0
2023-01-09 14:00:00,265.9,266.87,265.9,266.76,11281.0,265.9,266.87,265.9,266.76,11281.0
2023-01-09 14:30:00,266.76,267.28,264.33,264.33,12893.0,266.76,267.28,264.33,264.33,12893.0
2023-01-09 15:00:00,264.18,265.57,264.17,264.61,13802.0,264.18,265.57,264.17,264.61,13802.0
2023-01-09 15:30:00,264.6,265.03,263.41,264.74,65793.0,264.6,265.03,263.41,264.74,65793.0
2023-01-10 09:30:00,264.95,266.6,263.02,264.87,17180.0,264.95,266.6,263.02,264.87,17180.0
2023-01-10 10:00:00,264.65,266.39,264.38,265.1,25770.0,264.65,266.39,264.38,265.1,25770.0
2023-01-10 10:30:00,264.81,265.59,264.33,265.0,14363.0,264.81,265.59,264.33,265.0,14363.0
2023-01-10 11:00:00,265.0,265.89,263.39,263.4,12395.0,265.0,265.89,263.39,263.4,12395.0
2023-01-10 11:30:00,263.4,263.4,262.38,262.94,7481.0,263.4,263.4,262.38,262.94,7481.0
2023-01-10 12:00:00,262.69,262.88,261.25,261.42,28793.0,262.69,262.88,261.25,261.42,28793.0
2023-01-10 12:30:00,261.53,262.96,261.08,261.68,28280.0,261.53,262.96,261.08,261.68,28280.0
2023-01-10 13:00:00,261.75,262.79,261.4,262.74,13122.0,261.75,262.79,261.4,262.74,13122.0
2023-01-10 13:30:00,262.48,263.07,261.79,263.06,16899.0,262.48,263.07,261.79,263.06,16899.0
2023-01-10 14:00:00,263.28,263.54,262.57,262.97,8731.0,263.28,263.54,262.57,262.97,8731.0
2023-01-10 14:30:00,263.06,263.06,262.3,262.66,19394.0,263.06,263.06,262.3,262.66,19394.0
2023-01-10 15:00:00,262.8,263.59,262.67,263.44,16325.0,262.8,263.59,262.67,263.44,16325.0
2023-01-10 15:30:00,263.41,264.22,263.04,263.29,98639.0,263.41,264.22,263.04,263.29,98639.0
2023-01-11 09:30:00,265.15,265.15,258.0,258.9,6386.0,265.15,265.15,258.0,258.9,6386.0
2023-01-11 10:00:00,259.36,259.64,258.05,258.41,43609.0,259.36,259.64,258.05,258.41,43609.0
2023-01-11 10:30:00,258.5,259.38,258.36,259.01,19410.0,258.5,259.38,258.36,259.01,19410.0
2023-01-11 11:00:00,258.98,259.44,257.88,259.19,21299.0,258.98,259.44,257.88,259.19,21299.0
2023-01-11 11:30:00,259.27,260.48,258.99,260.02,9825.0,259.27,260.48,258.99,260.02,9825.0
2023-01-11 12:00:00,259.91,261.05,259.81,260.59,9463.0,259.91,261.05,259.81,260.59,9463.0
2023-01-11 12:30:00,260.37,261.72,260.37,261.58,2508.0,260.37,261.72,260.37,261.58,2508.0
2023-01-11 13:00:00,261.84,263.86,261.84,263.55,4529.0,261.84,263.86,261.84,263.55,4529.0
2023-01-11 13:30:00,263.9,264.46,263.82,264.31,3495.0,263.9,264.46,263.82,264.31,3495.0
2023-01-11 14:00:00,264.41,264.84,264.37,264.6,5450.0,264.41,264.84,264.37,264.6,5450.0
2023-01-11 14:30:00,264.76,264.88,262.33,262.34,9515.0,264.76,264.88,262.33,262.34,9515.0
2023-01-11 15:00:00,262.45,263.18,261.97,262.91,6053.0,262.45,263.18,261.97,262.91,6053.0
2023-01-11 15:30:00,262.91,264.05,262.39,263.83,37408.0,262.91,264.05,262.39,263.83,37408.0
2023-01-12 09:30:00,259.82,263.02,258.56,261.65,7224.0,259.82,263.02,258.56,261.65,7224.0
2023-01-12 10:00:00,261.75,263.84,261.32,263.55,9730.0,261.75,263.84,261.32,263.55,9730.0
2023-01-12 10:30:00,263.33,264.32,263.33,264.03,8018.0,263.33,264.32,263.33,264.03,8018.0
2023-01-12 11:00:00,263.84,263.84,262.45,262.55,5164.0,263.84,263.84,262.45,262.55,5164.0
2023-01-12 11:30:00,262.47,262.98,261.63,262.2,6266.0,262.47,262.98,261.63,262.2,6266.0
2023-01-12 12:00:00,262.37,263.58,262.24,263.51,5203.0,262.37,263.58,262.24,263.51,5203.0
2023-01-12 12:30:00,263.57,263.58,262.2,262.88,7679.0,263.57,263.58,262.2,262.88,7679.0
2023-01-12 13:00:00,263.01,263.81,262.85,262.87,8266.0,263.01,263.81,262.85,262.87,8266.0
2023-01-12 13:30:00,262.76,262.98,262.19,262.79,7019.0,262.76,262.98,262.19,262.79,7019.0
2023-01-12 14:00:00,262.56,262.94,262.17,262.92,6188.0,262.56,262.94,262.17,262.92,6188.0
2023-01-12 14:30:00,262.87,263.0,261.71,261.75,6751.0,262.87,263.0,261.71,261.75,6751.0
2023-01-12 15:00:00,261.81,262.19,261.14,261.14,9055.0,261.81,262.19,261.14,261.14,9055.0
2023-01-12 15:30:00,261.05,261.8,260.98,261.69,23495.0,261.05,261.8,260.98,261.69,23495.0
2023-01-13 09:30:00,261.7,263.52,260.54,263.21,5001.0,261.7,263.52,260.54,263.21,5001.0
2023-01-13 10:00:00,264.17,264.58,262.81,263.73,9354.0,264.17,264.58,262.81,263.73,9354.0
2023-01-13 10:30:00,263.64,263.91,262.94,263.75,7831.0,263.64,263.91,262.94,263.75,7831.0
2023-01-13 11:00:00,263.75,263.76,263.18,263.18,4500.0,263.75,263.76,263.18,263.18,4500.0
2023-01-13 11:30:00,263.09,263.09,262.37,262.89,3205.0,263.09,263.09,262.37,262.89,3205.0
2023-01-13 12:00:00,262.87,263.03,262.47,262.54,4098.0,262.87,263.03,262.47,262.54,4098.0
2023-01-13 12:30:00,262.82,262.83,262.08,262.29,4125.0,262.82,262.83,262.08,262.29,4125.0
2023-01-13 13:00:00,262.23,262.36,260.47,260.78,5746.0,262.23,262.36,260.47,260.78,5746.0
2023-01-13 13:30:00,260.76,262.31,260.48,261.5,11797.0,260.76,262.31,260.48,261.5,11797.0
2023-01-13 14:00:00,261.65,261.65,260.44,260.76,5686.0,261.65,261.65,260.44,260.76,5686.0
2023-01-13 14:30:00,260.76,260.76,259.99,260.16,5625.0,260.76,260.76,259.99,260.16,5625.0
2023-01-13 15:00:00,260.1,260.43,259.56,259.95,9677.0,260.1,260.43,259.56,259.95,9677.0
2023-01-13 15:30:00,260.0,261.46,259.47,260.98,62045.0,260.0,261.46,259.47,260.98,62045.0
2023-01-17 09:30:00,261.0,263.67,259.44,262.97,7005.0,261.0,263.67,259.44,262.97,7005.0
2023-01-17 10:00:00,263.12,263.31,261.32,261.34,8181.0,263.12,263.31,261.32,261.34,8181.0
2023-01-17 10:30:00,261.49,261.49,259.31,260.24,10522.0,261.49,261.49,259.31,260.24,10522.0
2023-01-17 11:00:00,260.44,261.15,260.23,260.79,3431.0,260.44,261.15,260.23,260.79,3431.0
2023-01-17 11:30:00,260.5,260.76,259.9,260.39,3404.0,260.5,260.76,259.9,260.39,3404.0
2023-01-17 12:00:00,260.75,261.03,260.24,260.32,6721.0,260.75,261.03,260.24,260.32,6721.0
2023-01-17 12:30:00,260.41,260.57,259.54,259.71,5220.0,260.41,260.57,259.54,259.71,5220.0
2023-01-17 13:00:00,259.74,260.23,259.24,260.03,7646.0,259.74,260.23,259.24,260.03,7646.0
2023-01-17 13:30:00,260.05,260.05,259.54,259.71,6607.0,260.05,260.05,259.54,259.71,6607.0
2023-01-17 14:00:00,259.69,259.94,259.26,259.31,4028.0,259.69,259.94,259.26,259.31,4028.0
2023-01-17 14:30:00,259.43,259.82,259.34,259.73,5095.0,259.43,259.82,259.34,259.73,5095.0
2023-01-17 15:00:00,259.89,260.79,259.6,260.41,12160.0,259.89,260.79,259.6,260.41,12160.0
2023-01-17 15:30:00,260.28,261.19,260.2,261.0,38537.0,260.28,261.19,260.2,261.0,38537.0
2023-01-18 09:30:00,261.2,263.25,259.53,262.84,9319.0,261.2,263.25,259.53,262.84,9319.0
2023-01-18 10:00:00,262.69,262.69,260.39,260.66,6256.0,262.69,262.69,260.39,260.66,6256.0
2023-01-18 10:30:00,260.66,261.87,260.32,260.48,15193.0,260.66,261.87,260.32,260.48,15193.0
2023-01-18 11:00:00,260.65,261.0,260.48,261.0,13028.0,260.65,261.0,260.48,261.0,13028.0
2023-01-18 11:30:00,260.94,260.96,259.23,260.12,11063.0,260.94,260.96,259.23,260.12,11063.0
2023-01-18 12:00:00,260.28,260.49,260.02,260.35,2345.0,260.28,260.49,260.02,260.35,2345.0
2023-01-18 12:30:00,260.21,260.59,259.41,259.48,5749.0,260.21,260.59,259.41,259.48,5749.0
2023-01-18 13:00:00,259.47,259.7,258.76,259.7,3469.0,259.47,259.7,258.76,259.7,3469.0
2023-01-18 13:30:00,259.6,260.58,259.57,259.81,6651.0,259.6,260.58,259.57,259.81,6651.0
2023-01-18 14:00:00,259.66,259.66,258.38,258.49,5013.0,259.66,259.66,258.38,258.49,5013.0
2023-01-18 14:30:00,258.48,259.37,258.48,258.96,2700.0,258.48,259.37,258.48,258.96,2700.0
2023-01-18 15:00:00,259.0,259.81,258.93,259.63,5625.0,259.0,259.81,258.93,259.63,5625.0
2023-01-18 15:30:00,259.68,259.76,259.2,259.44,27139.0,259.68,259.76,259.2,259.44,27139.0
2023-01-19 09:30:00,261.01,261.73,258.49,258.55,7814.0,261.01,261.73,258.49,258.55,7814.0
2023-01-19 10:00:00,258.96,259.91,258.15,259.55,7447.0,258.96,259.91,258.15,259.55,7447.0
2023-01-19 10:30:00,259.37,259.4,258.48,259.08,6852.0,259.37,259.4,258.48,259.08,6852.0
2023-01-19 11:00:00,259.41,259.49,258.57,258.91,7626.0,259.41,259.49,258.57,258.91,7626.0
2023-01-19 11:30:00,258.78,260.04,258.78,259.58,5913.0,258.78,260.04,258.78,259.58,5913.0
2023-01-19 12:00:00,259.8,259.93,259.22,259.56,7260.0,259.8,259.93,259.22,259.56,7260.0
2023-01-19 12:30:00,259.52,259.57,258.68,259.18,6423.0,259.52,259.57,258.68,259.18,6423.0
2023-01-19 13:00:00,259.05,259.88,259.01,259.46,6375.0,259.05,259.88,259.01,259.46,6375.0
2023-01-19 13:30:00,259.45,259.98,259.37,259.54,7625.0,259.45,259.98,259.37,259.54,7625.0
2023-01-19 14:00:00,259.84,260.54,259.75,260.07,6354.0,259.84,260.54,259.75,260.07,6354.0
2023-01-19 14:30:00,260.24,260.46,259.48,259.94,5832.0,260.24,260.46,259.48,259.94,5832.0
2023-01-19 15:00:00,259.9,260.16,259.6,259.95,10204.0,259.9,260.16,259.6,259.95,10204.0
2023-01-19 15:30:00,259.96,260.57,259.35,260.03,50448.0,259.96,260.57,259.35,260.03,50448.0
2023-01-20 09:30:00,260.67,261.49,259.42,261.49,10140.0,260.67,261.49,259.42,261.49,10140.0
2023-01-20 10:00:00,261.4,261.51,260.23,260.67,6845.0,261.4,261.51,260.23,260.67,6845.0
2023-01-20 10:30:00,261.08,261.12,259.72,259.76,6000.0,261.08,261.12,259.72,259.76,6000.0
2023-01-20 11:00:00,259.92,260.05,258.59,258.59,4788.0,259.92,260.05,258.59,258.59,4788.0
2023-01-20 11:30:00,258.64,259.73,258.59,259.33,3915.0,258.64,259.73,258.59,259.33,3915.0
2023-01-20 12:00:00,259.27,259.3,258.82,258.97,3587.0,259.27,259.3,258.82,258.97,3587.0
2023-01-20 12:30:00,259.21,259.21,258.79,258.95,2100.0,259.21,259.21,258.79,258.95,2100.0
2023-01-20 13:00:00,259.09,259.32,258.43,258.93,4033.0,259.09,259.32,258.43,258.93,4033.0
2023-01-20 13:30:00,258.9,259.97,258.9,259.74,7725.0,258.9,259.97,258.9,259.74,7725.0
2023-01-20 14:00:00,259.69,262.23,259.27,261.31,19372.0,259.69,262.23,259.27,261.31,19372.0
2023-01-20 14:30:00,261.16,261.74,260.46,261.15,10005.0,261.16,261.74,260.46,261.15,10005.0
2023-01-20 15:00:00,261.27,262.85,261.21,261.77,12894.0,261.27,262.85,261.21,261.77,12894.0
2023-01-20 15:30:00,262.02,262.7,260.74,261.44,47214.0,262.02,262.7,260.74,261.44,47214.0
2023-01-23 09:30:00,261.5,261.5,259.59,259.59,2207.0,261.5,261.5,259.59,259.59,2207.0
2023-01-23 10:00:00,260.0,261.31,259.99,261.31,5543.0,260.0,261.31,259.99,261.31,5543.0
2023-01-23 10:30:00,261.22,262.03,259.78,259.81,5867.0,261.22,262.03,259.78,259.81,5867.0
2023-01-23 11:00:00,260.15,260.42,258.84,259.11,5508.0,260.15,260.42,258.84,259.11,5508.0
2023-01-23 11:30:00,259.33,259.88,259.09,259.11,4808.0,259.33,259.88,259.09,259.11,4808.0
2023-01-23 12:00:00,259.04,259.14,258.23,258.66,8544.0,259.04,259.14,258.23,258.66,8544.0
2023-01-23 12:30:00,258.75,259.01,258.47,258.47,4171.0,258.75,259.01,258.47,258.47,4171.0
2023-01-23 13:00:00,258.53,259.09,258.5,258.67,11107.0,258.53,259.09,258.5,258.67,11107.0
2023-01-23 13:30:00,258.7,258.75,258.1,258.41,11634.0,258.7,258.75,258.1,258.41,11634.0
2023-01-23 14:00:00,258.41,258.41,257.13,257.13,5702.0,258.41,258.41,257.13,257.13,5702.0
2023-01-23 14:30:00,257.34,257.96,257.29,257.91,6175.0,257.34,257.96,257.29,257.91,6175.0
2023-01-23 15:00:00,257.97,258.53,257.97,258.17,5192.0,257.97,258.53,257.97,258.17,5192.0
2023-01-23 15:30:00,258.04,258.95,257.64,258.89,22068.0,258.04,258.95,257.64,258.89,22068.0
2023-01-24 09:30:00,260.1,260.1,257.02,257.48,7756.0,260.1,260.1,257.02,257.48,7756.0
2023-01-24 10:00:00,257.27,259.31,257.27,259.31,5732.0,257.27,259.31,257.27,259.31,5732.0
2023-01-24 10:30:00,258.6,259.48,258.41,259.16,3597.0,258.6,259.48,258.41,259.16,3597.0
2023-01-24 11:00:00,259.22,259.7,258.05,258.43,5446.0,259.22,259.7,258.05,258.43,5446.0
2023-01-24 11:30:00,258.45,258.64,258.01,258.47,4756.0,258.45,258.64,258.01,258.47,4756.0
2023-01-24 12:00:00,258.34,259.08,258.34,258.76,3787.0,258.34,259.08,258.34,258.76,3787.0
2023-01-24 12:30:00,259.01,259.01,258.59,258.72,3265.0,259.01,259.01,258.59,258.72,3265.0
2023-01-24 13:00:00,258.74,259.55,258.51,259.43,5813.0,258.74,259.55,258.51,259.43,5813.0
2023-01-24 13:30:00,259.67,260.37,259.67,260.01,5759.0,259.67,260.37,259.67,260.01,5759.0
2023-01-24 14:00:00,260.08,260.33,259.94,260.22,5012.0,260.08,260.33,259.94,260.22,5012.0
2023-01-24 14:30:00,260.26,260.82,260.15,260.63,5911.0,260.26,260.82,260.15,260.63,5911.0
2023-01-24 15:00:00,260.73,260.78,259.92,260.14,4476.0,260.73,260.78,259.92,260.14,4476.0
2023-01-24 15:30:00,260.23,260.7,259.9,260.34,19433.0,260.23,260.7,259.9,260.34,19433.0
2023-01-25 09:30:00,260.75,262.19,255.51,261.82,7543.0,260.75,262.19,255.51,261.82,7543.0
2023-01-25 10:00:00,261.81,264.75,261.71,264.29,9634.0,261.81,264.75,261.71,264.29,9634.0
2023-01-25 10:30:00,264.67,264.68,263.54,264.36,14876.0,264.67,264.68,263.54,264.36,14876.0
2023-01-25 11:00:00,264.44,265.02,263.69,264.85,21031.0,264.44,265.02,263.69,264.85,21031.0
2023-01-25 11:30:00,264.64,266.0,264.64,265.18,11868.0,264.64,266.0,264.64,265.18,11868.0
2023-01-25 12:00:00,265.04,265.47,264.24,264.24,7130.0,265.04,265.47,264.24,264.24,7130.0
2023-01-25 12:30:00,264.4,265.29,264.25,264.4,5495.0,264.4,265.29,264.25,264.4,5495.0
2023-01-25 13:00:00,264.28,264.92,264.23,264.53,8016.0,264.28,264.92,264.23,264.53,8016.0
2023-01-25 13:30:00,264.31,264.47,263.75,263.98,9634.0,264.31,264.47,263.75,263.98,9634.0
2023-01-25 14:00:00,263.84,264.3,263.66,263.8,9665.0,263.84,264.3,263.66,263.8,9665.0
2023-01-25 14:30:00,263.68,263.81,263.17,263.65,13190.0,263.68,263.81,263.17,263.65,13190.0
2023-01-25 15:00:00,263.65,265.01,263.53,264.87,13572.0,263.65,265.01,263.53,264.87,13572.0
2023-01-25 15:30:00,264.79,266.05,264.79,265.98,44414.0,264.79,266.05,264.79,265.98,44414.0
2023-01-26 09:30:00,266.0,266.0,262.81,264.34,4782.0,266.0,266.0,262.81,264.34,4782.0
2023-01-26 10:00:00,264.17,265.14,263.42,263.75,7816.0,264.17,265.14,263.42,263.75,7816.0
2023-01-26 10:30:00,264.11,264.83,263.59,263.88,7120.0,264.11,264.83,263.59,263.88,7120.0
2023-01-26 11:00:00,264.25,265.02,264.16,264.29,6729.0,264.25,265.02,264.16,264.29,6729.0
2023-01-26 11:30:00,264.44,264.66,263.91,264.31,4002.0,264.44,264.66,263.91,264.31,4002.0
2023-01-26 12:00:00,264.18,264.47,263.64,264.31,4964.0,264.18,264.47,263.64,264.31,4964.0
2023-01-26 12:30:00,264.47,264.75,263.96,264.15,5550.0,264.47,264.75,263.96,264.15,5550.0
2023-01-26 13:00:00,264.1,264.47,263.75,264.15,8214.0,264.1,264.47,263.75,264.15,8214.0
2023-01-26 13:30:00,264.29,264.35,263.87,264.24,9736.0,264.29,264.35,263.87,264.24,9736.0
2023-01-26 14:00:00,264.12,264.35,263.81,264.04,8450.0,264.12,264.35,263.81,264.04,8450.0
2023-01-26 14:30:00,263.94,264.52,263.86,264.52,6873.0,263.94,264.52,263.86,264.52,6873.0
2023-01-26 15:00:00,264.79,264.79,264.16,264.48,10641.0,264.79,264.79,264.16,264.48,10641.0
2023-01-26 15:30:00,264.44,264.7,263.68,264.15,35798.0,264.44,264.7,263.68,264.15,35798.0
2023-01-27 09:30:00,263.21,263.97,261.97,262.67,7345.0,263.21,263.97,261.97,262.67,7345.0
2023-01-27 10:00:00,262.62,263.61,261.79,261.79,6503.0,262.62,263.61,261.79,261.79,6503.0
2023-01-27 10:30:00,261.73,261.73,259.57,259.99,5900.0,261.73,261.73,259.57,259.99,5900.0
2023-01-27 11:00:00,259.56,260.95,259.39,260.61,5500.0,259.56,260.95,259.39,260.61,5500.0
2023-01-27 11:30:00,260.83,261.46,260.76,260.78,5499.0,260.83,261.46,260.76,260.78,5499.0
2023-01-27 12:00:00,260.71,260.75,259.6,259.79,5202.0,260.71,260.75,259.6,259.79,5202.0
2023-01-27 12:30:00,259.57,259.58,258.82,258.86,7319.0,259.57,259.58,258.82,258.86,7319.0
2023-01-27 13:00:00,258.97,259.25,258.79,258.97,4104.0,258.97,259.25,258.79,258.97,4104.0
2023-01-27 13:30:00,258.85,258.97,258.17,258.3,6284.0,258.85,258.97,258.17,258.3,6284.0
2023-01-27 14:00:00,258.26,259.53,258.19,259.04,5585.0,258.26,259.53,258.19,259.04,5585.0
2023-01-27 14:30:00,259.37,260.55,259.12,259.94,8869.0,259.37,260.55,259.12,259.94,8869.0
2023-01-27 15:00:00,259.92,260.01,258.99,259.67,3934.0,259.92,260.01,258.99,259.67,3934.0
2023-01-27 15:30:00,259.67,260.18,259.0,259.71,17824.0,259.67,260.18,259.0,259.71,17824.0
2023-01-30 09:30:00,260.38,260.4,259.12,259.63,5287.0,260.38,260.4,259.12,259.63,5287.0
2023-01-30 10:00:00,259.25,260.69,259.25,260.46,7853.0,259.25,260.69,259.25,260.46,7853.0
2023-01-30 10:30:00,260.26,260.98,259.05,259.05,7827.0,260.26,260.98,259.05,259.05,7827.0
2023-01-30 11:00:00,259.05,259.19,257.69,257.69,2827.0,259.05,259.19,257.69,257.69,2827.0
2023-01-30 11:30:00,257.52,257.94,257.3,257.82,2400.0,257.52,257.94,257.3,257.82,2400.0
2023-01-30 12:00:00,257.99,258.56,257.82,258.19,3002.0,257.99,258.56,257.82,258.19,3002.0
2023-01-30 12:30:00,258.07,258.43,257.02,257.22,2776.0,258.07,258.43,257.02,257.22,2776.0
2023-01-30 13:00:00,257.25,257.82,257.11,257.82,3300.0,257.25,257.82,257.11,257.82,3300.0
2023-01-30 13:30:00,257.54,257.65,257.04,257.13,4478.0,257.54,257.65,257.04,257.13,4478.0
2023-01-30 14:00:00,257.16,257.75,257.02,257.25,5499.0,257.16,257.75,257.02,257.25,5499.0
2023-01-30 14:30:00,257.04,257.3,256.67,257.09,7129.0,257.04,257.3,256.67,257.09,7129.0
2023-01-30 15:00:00,256.94,257.71,256.62,257.56,7776.0,256.94,257.71,256.62,257.56,7776.0
2023-01-30 15:30:00,257.59,258.84,257.59,258.78,21277.0,257.59,258.84,257.59,258.78,21277.0
2023-01-31 09:30:00,259.62,261.79,259.62,261.41,3158.0,259.62,261.79,259.62,261.41,3158.0
2023-01-31 10:00:00,261.15,262.98,261.15,262.58,11558.0,261.15,262.98,261.15,262.58,11558.0
2023-01-31 10:30:00,262.39,262.39,260.9,261.45,12350.0,262.39,262.39,260.9,261.45,12350.0
2023-01-31 11:00:00,261.41,261.41,260.7,260.93,2303.0,261.41,261.41,260.7,260.93,2303.0
2023-01-31 11:30:00,260.65,260.98,260.48,260.69,2800.0,260.65,260.98,260.48,260.69,2800.0
2023-01-31 12:00:00,260.67,260.67,260.14,260.51,3680.0,260.67,260.67,260.14,260.51,3680.0
2023-01-31 12:30:00,260.36,260.77,259.94,260.19,2475.0,260.36,260.77,259.94,260.19,2475.0
2023-01-31 13:00:00,260.18,261.27,260.18,260.81,6501.0,260.18,261.27,260.18,260.81,6501.0
2023-01-31 13:30:00,260.8,262.27,260.62,261.59,10253.0,260.8,262.27,260.62,261.59,10253.0
2023-01-31 14:00:00,261.55,261.66,260.74,260.98,5466.0,261.55,261.66,260.74,260.98,5466.0
2023-01-31 14:30:00,261.02,261.39,260.26,261.05,14394.0,261.02,261.39,260.26,261.05,14394.0
2023-01-31 15:00:00,260.83,262.13,260.38,261.91,14596.0,260.83,262.13,260.38,261.91,14596.0
2023-01-31 15:30:00,261.9,263.73,261.77,263.27,40343.0,261.9,263.73,261.77,263.27,40343.0
2023-02-01 09:30:00,261.33,262.32,259.53,259.53,5396.0,261.33,262.32,259.53,259.53,5396.0
2023-02-01 10:00:00,259.7,259.71,258.52,259.48,4355.0,259.7,259.71,258.52,259.48,4355.0
2023-02-01 10:30:00,259.79,260.3,258.88,259.19,3531.0,259.79,260.3,258.88,259.19,3531.0
2023-02-01 11:00:00,258.98,260.86,258.98,260.4,9908.0,258.98,260.86,258.98,260.4,9908.0
2023-02-01 11:30:00,260.1,260.29,259.28,259.5,6651.0,260.1,260.29,259.28,259.5,6651.0
2023-02-01 12:00:00,259.58,259.93,259.34,259.74,6700.0,259.58,259.93,259.34,259.74,6700.0
2023-02-01 12:30:00,260.04,260.38,259.74,259.85,3500.0,260.04,260.38,259.74,259.85,3500.0
2023-02-01 13:00:00,259.93,259.98,259.41,259.86,3900.0,259.93,259.98,259.41,259.86,3900.0
2023-02-01 13:30:00,259.44,259.45,258.98,259.17,3168.0,259.44,259.45,258.98,259.17,3168.0
2023-02-01 14:00:00,258.85,259.62,258.85,259.62,5073.0,258.85,259.62,258.85,259.62,5073.0
2023-02-01 14:30:00,259.6,260.98,258.54,260.21,5145.0,259.6,260.98,258.54,260.21,5145.0
2023-02-01 15:00:00,260.31,260.9,259.79,260.57,4482.0,260.31,260.9,259.79,260.57,4482.0
2023-02-01 15:30:00,260.69,261.32,259.16,260.14,35394.0,260.69,261.32,259.16,260.14,35394.0
2023-02-02 09:30:00,259.52,259.86,253.03,253.99,27604.0,259.52,259.86,253.03,253.99,27604.0
2023-02-02 10:00:00,253.37,257.94,253.37,256.52,19083.0,253.37,257.94,253.37,256.52,19083.0
2023-02-02 10:30:00,256.5,257.21,255.37,255.74,5844.0,256.5,257.21,255.37,255.74,5844.0
2023-02-02 11:00:00,255.72,258.23,255.71,256.95,6143.0,255.72,258.23,255.71,256.95,6143.0
2023-02-02 11:30:00,257.15,257.76,256.71,257.57,5118.0,257.15,257.76,256.71,257.57,5118.0
2023-02-02 12:00:00,257.57,257.94,257.2,257.35,4800.0,257.57,257.94,257.2,257.35,4800.0
2023-02-02 12:30:00,257.41,257.87,256.93,256.93,3445.0,257.41,257.87,256.93,256.93,3445.0
2023-02-02 13:00:00,257.21,257.65,255.99,255.99,9700.0,257.21,257.65,255.99,255.99,9700.0
2023-02-02 13:30:00,256.35,256.92,256.0,256.01,12601.0,256.35,256.92,256.0,256.01,12601.0
2023-02-02 14:00:00,256.18,256.3,254.64,254.73,7441.0,256.18,256.3,254.64,254.73,7441.0
2023-02-02 14:30:00,254.88,256.32,254.8,255.92,9237.0,254.88,256.32,254.8,255.92,9237.0
2023-02-02 15:00:00,255.77,258.23,255.77,257.45,13242.0,255.77,258.23,255.77,257.45,13242.0
2023-02-02 15:30:00,257.45,259.5,256.81,259.48,50494.0,257.45,259.5,256.81,259.48,50494.0
2023-02-03 09:30:00,259.77,262.77,258.26,258.47,13818.0,259.77,262.77,258.26,258.47,13818.0
2023-02-03 10:00:00,258.38,259.13,257.2,257.2,10582.0,258.38,259.13,257.2,257.2,10582.0
2023-02-03 10:30:00,257.29,257.93,256.75,256.85,12972.0,257.29,257.93,256.75,256.85,12972.0
2023-02-03 11:00:00,256.98,257.07,254.65,254.78,10734.0,256.98,257.07,254.65,254.78,10734.0
2023-02-03 11:30:00,255.0,256.16,254.83,255.15,7472.0,255.0,256.16,254.83,255.15,7472.0
2023-02-03 12:00:00,254.95,255.64,254.95,255.59,5593.0,254.95,255.64,254.95,255.59,5593.0
2023-02-03 12:30:00,255.33,256.51,254.95,254.95,9998.0,255.33,256.51,254.95,254.95,9998.0
2023-02-03 13:00:00,254.59,255.18,254.5,254.85,7684.0,254.59,255.18,254.5,254.85,7684.0
2023-02-03 13:30:00,254.74,255.37,254.73,255.2,4862.0,254.74,255.37,254.73,255.2,4862.0
2023-02-03 14:00:00,255.18,255.18,253.3,253.74,11407.0,255.18,255.18,253.3,253.74,11407.0
2023-02-03 14:30:00,253.61,254.43,253.58,254.43,9734.0,253.61,254.43,253.58,254.43,9734.0
2023-02-03 15:00:00,254.48,254.71,253.78,254.13,19803.0,254.48,254.71,253.78,254.13,19803.0
2023-02-03 15:30:00,254.05,254.25,252.3,252.8,64688.0,254.05,254.25,252.3,252.8,64688.0
2023-02-06 09:30:00,252.94,255.42,252.25,255.16,9794.0,252.94,255.42,252.25,255.16,9794.0
2023-02-06 10:00:00,255.45,260.69,255.16,259.6,51405.0,255.45,260.69,255.16,259.6,51405.0
2023-02-06 10:30:00,259.59,260.62,259.13,259.66,22784.0,259.59,260.62,259.13,259.66,22784.0
2023-02-06 11:00:00,259.8,259.96,258.17,258.44,9506.0,259.8,259.96,258.17,258.44,9506.0
2023-02-06 11:30:00,258.4,259.05,257.86,258.28,10414.0,258.4,259.05,257.86,258.28,10414.0
2023-02-06 12:00:00,258.16,258.27,256.37,256.51,19555.0,258.16,258.27,256.37,256.51,19555.0
2023-02-06 12:30:00,256.29,257.58,255.9,256.85,6846.0,256.29,257.58,255.9,256.85,6846.0
2023-02-06 13:00:00,257.19,257.44,256.4,257.44,20690.0,257.19,257.44,256.4,257.44,20690.0
2023-02-06 13:30:00,257.1,257.61,256.73,256.93,9988.0,257.1,257.61,256.73,256.93,9988.0
2023-02-06 14:00:00,256.93,257.29,256.45,256.52,9629.0,256.93,257.29,256.45,256.52,9629.0
2023-02-06 14:30:00,256.39,256.89,255.59,255.6,8431.0,256.39,256.89,255.59,255.6,8431.0
2023-02-06 15:00:00,255.6,255.6,254.95,255.17,11828.0,255.6,255.6,254.95,255.17,11828.0
2023-02-06 15:30:00,255.07,255.75,254.65,255.22,39704.0,255.07,255.75,254.65,255.22,39704.0
2023-02-07 09:30:00,254.09,254.4,251.61,252.0,8928.0,254.09,254.4,251.61,252.0,8928.0
2023-02-07 10:00:00,251.91,252.92,251.5,252.03,7989.0,251.91,252.92,251.5,252.03,7989.0
2023-02-07 10:30:00,252.27,253.18,252.0,252.0,23314.0,252.27,253.18,252.0,252.0,23314.0
2023-02-07 11:00:00,252.0,253.92,252.0,253.42,2800.0,252.0,253.92,252.0,253.42,2800.0
2023-02-07 11:30:00,253.12,253.86,252.21,252.76,10962.0,253.12,253.86,252.21,252.76,10962.0
2023-02-07 12:00:00,252.78,253.36,252.45,252.46,4100.0,252.78,253.36,252.45,252.46,4100.0
2023-02-07 12:30:00,252.45,253.56,252.14,252.78,5410.0,252.45,253.56,252.14,252.78,5410.0
2023-02-07 13:00:00,253.08,253.61,252.4,252.4,5900.0,253.08,253.61,252.4,252.4,5900.0
2023-02-07 13:30:00,252.22,252.22,251.02,251.59,5545.0,252.22,252.22,251.02,251.59,5545.0
2023-02-07 14:00:00,251.64,252.7,251.64,252.06,9495.0,251.64,252.7,251.64,252.06,9495.0
2023-02-07 14:30:00,252.2,252.86,251.88,252.55,18641.0,252.2,252.86,251.88,252.55,18641.0
2023-02-07 15:00:00,252.83,254.61,252.78,254.57,7914.0,252.83,254.61,252.78,254.57,7914.0
2023-02-07 15:30:00,254.77,255.86,254.71,255.63,23402.0,254.77,255.86,254.71,255.63,23402.0
2023-02-08 09:30:00,255.47,255.47,252.48,253.13,5643.0,255.47,255.47,252.48,253.13,5643.0
2023-02-08 10:00:00,252.83,253.11,251.59,252.49,13288.0,252.83,253.11,251.59,252.49,13288.0
2023-02-08 10:30:00,252.46,254.65,252.46,254.56,7728.0,252.46,254.65,252.46,254.56,7728.0
2023-02-08 11:00:00,254.43,254.63,253.33,253.43,3600.0,254.43,254.63,253.33,253.43,3600.0
2023-02-08 11:30:00,253.62,253.76,252.82,253.49,2099.0,253.62,253.76,252.82,253.49,2099.0
2023-02-08 12:00:00,253.67,255.0,253.6,254.99,2417.0,253.67,255.0,253.6,254.99,2417.0
2023-02-08 12:30:00,255.02,255.14,254.01,254.08,2071.0,255.02,255.14,254.01,254.08,2071.0
2023-02-08 13:00:00,253.97,254.67,253.96,254.31,2900.0,253.97,254.67,253.96,254.31,2900.0
2023-02-08 13:30:00,254.22,254.34,253.81,253.81,1911.0,254.22,254.34,253.81,253.81,1911.0
2023-02-08 14:00:00,253.82,254.06,253.61,253.61,1754.0,253.82,254.06,253.61,253.61,1754.0
2023-02-08 14:30:00,253.6,253.79,252.71,252.87,3958.0,253.6,253.79,252.71,252.87,3958.0
2023-02-08 15:00:00,253.08,253.27,252.3,253.27,5218.0,253.08,253.27,252.3,253.27,5218.0
2023-02-08 15:30:00,253.18,253.53,252.66,252.73,15553.0,253.18,253.53,252.66,252.73,15553.0
2023-02-09 09:30:00,253.38,255.1,253.16,253.53,6372.0,253.38,255.1,253.16,253.53,6372.0
2023-02-09 10:00:00,254.26,255.08,253.75,254.41,4445.0,254.26,255.08,253.75,254.41,4445.0
2023-02-09 10:30:00,254.48,254.81,254.0,254.06,5590.0,254.48,254.81,254.0,254.06,5590.0
2023-02-09 11:00:00,253.79,253.87,252.47,252.64,8362.0,253.79,253.87,252.47,252.64,8362.0
2023-02-09 11:30:00,252.78,253.13,252.29,252.86,4391.0,252.78,253.13,252.29,252.86,4391.0
2023-02-09 12:00:00,252.92,252.93,252.56,252.87,3296.0,252.92,252.93,252.56,252.87,3296.0
2023-02-09 12:30:00,252.59,252.93,252.01,252.93,1743.0,252.59,252.93,252.01,252.93,1743.0
2023-02-09 13:00:00,252.78,253.06,252.39,253.06,2700.0,252.78,253.06,252.39,253.06,2700.0
2023-02-09 13:30:00,252.85,253.51,252.85,253.16,5821.0,252.85,253.51,252.85,253.16,5821.0
2023-02-09 14:00:00,253.25,253.31,252.62,252.79,2538.0,253.25,253.31,252.62,252.79,2538.0
2023-02-09 14:30:00,252.89,255.21,252.88,254.4,15513.0,252.89,255.21,252.88,254.4,15513.0
2023-02-09 15:00:00,254.45,255.95,254.45,255.57,17039.0,254.45,255.95,254.45,255.57,17039.0
2023-02-09 15:30:00,255.5,255.64,252.72,253.17,72930.0,255.5,255.64,252.72,253.17,72930.0
2023-02-10 09:30:00,254.74,255.78,253.46,255.35,11754.0,254.74,255.78,253.46,255.35,11754.0
2023-02-10 10:00:00,255.78,256.6,253.48,254.06,18122.0,255.78,256.6,253.48,254.06,18122.0
2023-02-10 10:30:00,253.99,253.99,251.9,252.57,18019.0,253.99,253.99,251.9,252.57,18019.0
2023-02-10 11:00:00,252.44,253.27,251.99,252.61,24074.0,252.44,253.27,251.99,252.61,24074.0
2023-02-10 11:30:00,252.41,253.47,252.29,253.14,34073.0,252.41,253.47,252.29,253.14,34073.0
2023-02-10 12:00:00,253.01,255.52,252.5,255.02,13007.0,253.01,255.52,252.5,255.02,13007.0
2023-02-10 12:30:00,255.21,255.28,253.62,253.84,23647.0,255.21,255.28,253.62,253.84,23647.0
2023-02-10 13:00:00,253.84,253.95,252.73,252.8,22341.0,253.84,253.95,252.73,252.8,22341.0
2023-02-10 13:30:00,252.88,256.69,252.88,256.32,21972.0,252.88,256.69,252.88,256.32,21972.0
2023-02-10 14:00:00,256.44,257.07,255.04,255.65,11118.0,256.44,257.07,255.04,255.65,11118.0
2023-02-10 14:30:00,255.63,256.05,255.06,255.48,6232.0,255.63,256.05,255.06,255.48,6232.0
2023-02-10 15:00:00,255.31,255.31,254.4,254.96,10028.0,255.31,255.31,254.4,254.96,10028.0
2023-02-10 15:30:00,254.83,255.39,254.53,255.06,44899.0,254.83,255.39,254.53,255.06,44899.0
2023-02-13 09:30:00,253.59,254.41,253.17,253.62,4076.0,253.59,254.41,253.17,253.62,4076.0
2023-02-13 10:00:00,253.4,254.84,253.2,253.83,7491.0,253.4,254.84,253.2,253.83,7491.0
2023-02-13 10:30:00,254.09,254.09,253.41,253.71,4423.0,254.09,254.09,253.41,253.71,4423.0
2023-02-13 11:00:00,253.4,254.04,253.17,253.92,10257.0,253.4,254.04,253.17,253.92,10257.0
2023-02-13 11:30:00,253.98,255.23,253.96,254.91,5820.0,253.98,255.23,253.96,254.91,5820.0
2023-02-13 12:00:00,254.85,255.2,254.66,255.05,5780.0,254.85,255.2,254.66,255.05,5780.0
2023-02-13 12:30:00,255.07,255.07,254.14,254.53,4586.0,255.07,255.07,254.14,254.53,4586.0
2023-02-13 13:00:00,254.6,254.95,254.48,254.68,5200.0,254.6,254.95,254.48,254.68,5200.0
2023-02-13 13:30:00,255.04,255.56,254.89,255.38,4006.0,255.04,255.56,254.89,255.38,4006.0
2023-02-13 14:00:00,255.28,255.44,254.18,254.68,5653.0,255.28,255.44,254.18,254.68,5653.0
2023-02-13 14:30:00,254.65,255.08,254.39,255.03,3083.0,254.65,255.08,254.39,255.03,3083.0
2023-02-13 15:00:00,255.02,255.42,254.79,255.13,5306.0,255.02,255.42,254.79,255.13,5306.0
2023-02-13 15:30:00,255.31,256.33,255.31,255.94,25730.0,255.31,256.33,255.31,255.94,25730.0
2023-02-14 09:30:00,255.27,259.01,254.47,258.36,11985.0,255.27,259.01,254.47,258.36,11985.0
2023-02-14 10:00:00,257.75,259.17,257.46,257.88,14201.0,257.75,259.17,257.46,257.88,14201.0
2023-02-14 10:30:00,258.14,258.27,255.75,255.86,7658.0,258.14,258.27,255.75,255.86,7658.0
2023-02-14 11:00:00,254.92,255.57,253.75,253.75,4600.0,254.92,255.57,253.75,253.75,4600.0
2023-02-14 11:30:00,253.44,253.99,253.16,253.76,6157.0,253.44,253.99,253.16,253.76,6157.0
2023-02-14 12:00:00,253.75,254.23,253.57,253.67,7976.0,253.75,254.23,253.57,253.67,7976.0
2023-02-14 12:30:00,253.69,254.1,253.64,254.0,4440.0,253.69,254.1,253.64,254.0,4440.0
2023-02-14 13:00:00,253.82,254.37,253.73,254.27,6814.0,253.82,254.37,253.73,254.27,6814.0
2023-02-14 13:30:00,254.32,254.49,253.49,253.5,8229.0,254.32,254.49,253.49,253.5,8229.0
2023-02-14 14:00:00,253.65,254.25,253.47,254.25,2785.0,253.65,254.25,253.47,254.25,2785.0
2023-02-14 14:30:00,253.84,254.27,253.57,253.93,2979.0,253.84,254.27,253.57,253.93,2979.0
2023-02-14 15:00:00,253.96,254.14,253.31,253.49,3105.0,253.96,254.14,253.31,253.49,3105.0
2023-02-14 15:30:00,253.5,254.0,252.67,253.14,52083.0,253.5,254.0,252.67,253.14,52083.0
2023-02-15 09:30:00,252.7,254.08,251.19,253.5,9673.0,252.7,254.08,251.19,253.5,9673.0
2023-02-15 10:00:00,253.74,254.72,253.13,253.88,12562.0,253.74,254.72,253.13,253.88,12562.0
2023-02-15 10:30:00,254.1,254.5,252.87,253.46,11447.0,254.1,254.5,252.87,253.46,11447.0
2023-02-15 11:00:00,253.68,253.83,252.0,252.19,10786.0,253.68,253.83,252.0,252.19,10786.0
2023-02-15 11:30:00,252.13,252.72,251.52,252.49,6978.0,252.13,252.72,251.52,252.49,6978.0
2023-02-15 12:00:00,252.39,252.6,251.11,251.68,10235.0,252.39,252.6,251.11,251.68,10235.0
2023-02-15 12:30:00,251.85,252.24,251.34,252.08,9861.0,251.85,252.24,251.34,252.08,9861.0
2023-02-15 13:00:00,252.08,252.66,252.08,252.52,8400.0,252.08,252.66,252.08,252.52,8400.0
2023-02-15 13:30:00,252.59,253.32,251.83,252.34,17311.0,252.59,253.32,251.83,252.34,17311.0
2023-02-15 14:00:00,252.3,252.74,250.55,250.71,34891.0,252.3,252.74,250.55,250.71,34891.0
2023-02-15 14:30:00,250.73,251.93,250.64,251.63,35106.0,250.73,251.93,250.64,251.63,35106.0
2023-02-15 15:00:00,251.63,253.13,251.63,253.03,18969.0,251.63,253.13,251.63,253.03,18969.0
2023-02-15 15:30:00,253.03,253.74,252.59,253.24,62002.0,253.03,253.74,252.59,253.24,62002.0
2023-02-16 09:30:00,253.85,254.73,248.37,249.05,38101.0,253.85,254.73,248.37,249.05,38101.0
2023-02-16 10:00:00,249.05,249.4,248.04,249.0,11938.0,249.05,249.4,248.04,249.0,11938.0
2023-02-16 10:30:00,249.2,250.23,248.27,249.77,32342.0,249.2,250.23,248.27,249.77,32342.0
2023-02-16 11:00:00,249.77,250.63,249.47,249.81,24223.0,249.77,250.63,249.47,249.81,24223.0
2023-02-16 11:30:00,249.95,251.1,249.9,250.21,16071.0,249.95,251.1,249.9,250.21,16071.0
2023-02-16 12:00:00,250.06,250.45,249.82,250.05,24902.0,250.06,250.45,249.82,250.05,24902.0
2023-02-16 12:30:00,250.19,251.79,249.97,251.79,20648.0,250.19,251.79,249.97,251.79,20648.0
2023-02-16 13:00:00,252.05,252.89,251.95,252.36,6038.0,252.05,252.89,251.95,252.36,6038.0
2023-02-16 13:30:00,252.54,252.57,251.86,252.52,5899.0,252.54,252.57,251.86,252.52,5899.0
2023-02-16 14:00:00,252.57,253.83,251.93,252.95,14096.0,252.57,253.83,251.93,252.95,14096.0
2023-02-16 14:30:00,252.99,253.17,252.48,252.48,4793.0,252.99,253.17,252.48,252.48,4793.0
2023-02-16 15:00:00,252.42,252.42,251.48,251.95,6292.0,252.42,252.42,251.48,251.95,6292.0
2023-02-16 15:30:00,251.96,252.3,250.74,251.44,35663.0,251.96,252.3,250.74,251.44,35663.0
2023-02-17 09:30:00,251.04,253.11,248.42,253.09,19642.0,251.04,253.11,248.42,253.09,19642.0
2023-02-17 10:00:00,252.14,253.59,250.62,251.97,40148.0,252.14,253.59,250.62,251.97,40148.0
2023-02-17 10:30:00,252.11,252.81,250.68,250.72,28966.0,252.11,252.81,250.68,250.72,28966.0
2023-02-17 11:00:00,250.91,252.26,250.76,251.76,95645.0,250.91,252.26,250.76,251.76,95645.0
2023-02-17 11:30:00,251.86,253.54,251.83,252.01,9568.0,251.86,253.54,251.83,252.01,9568.0
2023-02-17 12:00:00,252.27,252.44,251.7,251.77,4293.0,252.27,252.44,251.7,251.77,4293.0
2023-02-17 12:30:00,252.04,252.93,252.03,252.46,19384.0,252.04,252.93,252.03,252.46,19384.0
2023-02-17 13:00:00,252.47,253.65,252.47,253.53,4700.0,252.47,253.65,252.47,253.53,4700.0
2023-02-17 13:30:00,253.41,254.19,253.31,253.91,14815.0,253.41,254.19,253.31,253.91,14815.0
2023-02-17 14:00:00,253.87,254.71,253.87,254.46,3433.0,253.87,254.71,253.87,254.46,3433.0
2023-02-17 14:30:00,254.71,254.76,253.81,254.34,5945.0,254.71,254.76,253.81,254.34,5945.0
2023-02-17 15:00:00,254.56,255.51,254.11,255.1,14937.0,254.56,255.51,254.11,255.1,14937.0
2023-02-17 15:30:00,254.99,256.8,254.71,255.7,67827.0,254.99,256.8,254.71,255.7,67827.0
2023-02-21 09:30:00,257.04,259.72,254.34,256.98,32607.0,257.04,259.72,254.34,256.98,32607.0
2023-02-21 10:00:00,256.85,257.5,255.26,257.24,17062.0,256.85,257.5,255.26,257.24,17062.0
2023-02-21 10:30:00,257.08,257.67,255.93,256.04,25549.0,257.08,257.67,255.93,256.04,25549.0
2023-02-21 11:00:00,255.76,256.09,254.78,254.95,28233.0,255.76,256.09,254.78,254.95,28233.0
2023-02-21 11:30:00,254.76,255.58,253.79,253.85,18480.0,254.76,255.58,253.79,253.85,18480.0
2023-02-21 12:00:00,254.01,256.26,253.85,256.26,20319.0,254.01,256.26,253.85,256.26,20319.0
2023-02-21 12:30:00,256.1,256.66,255.4,255.62,12976.0,256.1,256.66,255.4,255.62,12976.0
2023-02-21 13:00:00,255.54,255.54,254.61,255.07,10380.0,255.54,255.54,254.61,255.07,10380.0
2023-02-21 13:30:00,254.89,256.44,254.77,256.08,15234.0,254.89,256.44,254.77,256.08,15234.0
2023-02-21 14:00:00,255.95,255.97,254.5,254.99,10353.0,255.95,255.97,254.5,254.99,10353.0
2023-02-21 14:30:00,255.11,256.56,255.1,256.54,46211.0,255.11,256.56,255.1,256.54,46211.0
2023-02-21 15:00:00,256.81,257.09,254.98,255.77,35457.0,256.81,257.09,254.98,255.77,35457.0
2023-02-21 15:30:00,255.72,257.45,254.76,255.32,120032.0,255.72,257.45,254.76,255.32,120032.0
2023-02-22 09:30:00,239.56,251.99,238.9,249.83,129338.0,239.56,251.99,238.9,249.83,129338.0
2023-02-22 10:00:00,249.81,256.05,249.8,253.98,48960.0,249.81,256.05,249.8,253.98,48960.0
2023-02-22 10:30:00,254.01,254.01,247.75,248.85,42849.0,254.01,254.01,247.75,248.85,42849.0
2023-02-22 11:00:00,248.54,249.2,245.77,247.19,17877.0,248.54,249.2,245.77,247.19,17877.0
2023-02-22 11:30:00,247.16,247.16,246.17,246.6,13123.0,247.16,247.16,246.17,246.6,13123.0
2023-02-22 12:00:00,246.61,249.13,246.61,249.13,30430.0,246.61,249.13,246.61,249.13,30430.0
2023-02-22 12:30:00,249.19,250.57,247.98,248.31,25574.0,249.19,250.57,247.98,248.31,25574.0
2023-02-22 13:00:00,247.96,249.74,247.94,249.2,11973.0,247.96,249.74,247.94,249.2,11973.0
2023-02-22 13:30:00,249.43,250.05,248.01,248.47,11732.0,249.43,250.05,248.01,248.47,11732.0
2023-02-22 14:00:00,248.51,248.69,245.47,245.64,29569.0,248.51,248.69,245.47,245.64,29569.0
2023-02-22 14:30:00,245.74,245.96,244.21,244.52,60889.0,245.74,245.96,244.21,244.52,60889.0
2023-02-22 15:00:00,244.66,244.96,242.96,243.84,27952.0,244.66,244.96,242.96,243.84,27952.0
2023-02-22 15:30:00,244.03,244.66,243.2,244.01,112914.0,244.03,244.66,243.2,244.01,112914.0
2023-02-23 09:30:00,243.75,248.33,243.75,248.33,42825.0,243.75,248.33,243.75,248.33,42825.0
2023-02-23 10:00:00,248.08,253.99,247.37,253.95,56258.0,248.08,253.99,247.37,253.95,56258.0
2023-02-23 10:30:00,253.67,254.59,250.42,251.13,32126.0,253.67,254.59,250.42,251.13,32126.0
2023-02-23 11:00:00,250.92,251.49,250.05,250.55,60407.0,250.92,251.49,250.05,250.55,60407.0
2023-02-23 11:30:00,250.69,250.91,250.23,250.72,16390.0,250.69,250.91,250.23,250.72,16390.0
2023-02-23 12:00:00,250.72,250.75,249.76,250.08,32527.0,250.72,250.75,249.76,250.08,32527.0
2023-02-23 12:30:00,250.42,250.42,247.63,248.74,19219.0,250.42,250.42,247.63,248.74,19219.0
2023-02-23 13:00:00,248.93,249.08,246.64,247.27,39541.0,248.93,249.08,246.64,247.27,39541.0
2023-02-23 13:30:00,247.23,247.85,246.16,246.65,18426.0,247.23,247.85,246.16,246.65,18426.0
2023-02-23 14:00:00,246.28,248.25,246.28,248.09,9153.0,246.28,248.25,246.28,248.09,9153.0
2023-02-23 14:30:00,247.82,249.06,247.11,248.17,13160.0,247.82,249.06,247.11,248.17,13160.0
2023-02-23 15:00:00,248.17,248.17,247.17,247.18,13428.0,248.17,248.17,247.17,247.18,13428.0
2023-02-23 15:30:00,247.09,249.01,247.09,248.46,63664.0,247.09,249.01,247.09,248.46,63664.0
2023-02-24 09:30:00,248.48,250.52,247.95,248.89,14716.0,248.48,250.52,247.95,248.89,14716.0
2023-02-24 10:00:00,248.3,248.83,247.7,247.83,27840.0,248.3,248.83,247.7,247.83,27840.0
2023-02-24 10:30:00,247.89,249.02,247.84,248.86,12753.0,247.89,249.02,247.84,248.86,12753.0
2023-02-24 11:00:00,248.86,249.95,248.74,249.19,32943.0,248.86,249.95,248.74,249.19,32943.0
2023-02-24 11:30:00,249.01,250.0,249.01,249.6,11409.0,249.01,250.0,249.01,249.6,11409.0
2023-02-24 12:00:00,249.58,249.8,248.48,248.73,10222.0,249.58,249.8,248.48,248.73,10222.0
2023-02-24 12:30:00,248.86,248.9,248.11,248.39,16875.0,248.86,248.9,248.11,248.39,16875.0
2023-02-24 13:00:00,248.38,250.0,248.27,249.93,26644.0,248.38,250.0,248.27,249.93,26644.0
2023-02-24 13:30:00,249.94,250.62,249.41,250.14,20508.0,249.94,250.62,249.41,250.14,20508.0
2023-02-24 14:00:00,250.14,251.09,250.1,250.83,17759.0,250.14,251.09,250.1,250.83,17759.0
2023-02-24 14:30:00,250.92,251.09,250.26,250.93,13243.0,250.92,251.09,250.26,250.93,13243.0
2023-02-24 15:00:00,250.9,250.92,249.59,249.6,16038.0,250.9,250.92,249.59,249.6,16038.0
2023-02-24 15:30:00,249.58,250.0,248.66,249.76,64135.0,249.58,250.0,248.66,249.76,64135.0
2023-02-27 09:30:00,249.45,251.88,249.06,251.32,21168.0,249.45,251.88,249.06,251.32,21168.0
2023-02-27 10:00:00,251.41,252.25,250.32,250.87,15245.0,251.41,252.25,250.32,250.87,15245.0
2023-02-27 10:30:00,250.55,250.6,249.38,250.0,32544.0,250.55,250.6,249.38,250.0,32544.0
2023-02-27 11:00:00,250.16,250.58,249.63,250.31,19143.0,250.16,250.58,249.63,250.31,19143.0
2023-02-27 11:30:00,250.25,250.27,249.81,250.0,16920.0,250.25,250.27,249.81,250.0,16920.0
2023-02-27 12:00:00,250.1,250.34,249.91,249.99,14855.0,250.1,250.34,249.91,249.99,14855.0
2023-02-27 12:30:00,250.07,250.1,248.41,248.41,15201.0,250.07,250.1,248.41,248.41,15201.0
2023-02-27 13:00:00,248.61,249.47,248.4,249.45,10345.0,248.61,249.47,248.4,249.45,10345.0
2023-02-27 13:30:00,249.54,249.85,249.25,249.62,12650.0,249.54,249.85,249.25,249.62,12650.0
2023-02-27 14:00:00,249.71,250.04,248.7,248.7,13640.0,249.71,250.04,248.7,248.7,13640.0
2023-02-27 14:30:00,248.77,248.82,247.81,248.22,17308.0,248.77,248.82,247.81,248.22,17308.0
2023-02-27 15:00:00,248.29,248.46,247.32,247.88,20944.0,248.29,248.46,247.32,247.88,20944.0
2023-02-27 15:30:00,247.6,247.6,246.5,246.96,58624.0,247.6,247.6,246.5,246.96,58624.0
2023-02-28 09:30:00,247.06,250.63,243.03,246.31,48889.0,247.06,250.63,243.03,246.31,48889.0
2023-02-28 10:00:00,246.41,248.15,245.84,246.71,48715.0,246.41,248.15,245.84,246.71,48715.0
2023-02-28 10:30:00,246.59,247.05,245.1,245.94,15859.0,246.59,247.05,245.1,245.94,15859.0
2023-02-28 11:00:00,246.3,248.0,246.29,246.3,17463.0,246.3,248.0,246.29,246.3,17463.0
2023-02-28 11:30:00,246.4,246.79,245.05,245.06,14846.0,246.4,246.79,245.05,245.06,14846.0
2023-02-28 12:00:00,245.03,246.58,244.76,246.3,13310.0,245.03,246.58,244.76,246.3,13310.0
2023-02-28 12:30:00,246.22,246.61,245.63,246.19,16274.0,246.22,246.61,245.63,246.19,16274.0
2023-02-28 13:00:00,246.13,246.86,245.91,246.86,14262.0,246.13,246.86,245.91,246.86,14262.0
2023-02-28 13:30:00,246.79,246.79,244.12,244.28,30738.0,246.79,246.79,244.12,244.28,30738.0
2023-02-28 14:00:00,244.26,245.99,244.07,245.93,23112.0,244.26,245.99,244.07,245.93,23112.0
2023-02-28 14:30:00,246.04,246.58,244.86,244.91,39062.0,246.04,246.58,244.86,244.91,39062.0
2023-02-28 15:00:00,245.22,246.6,244.8,246.45,37647.0,245.22,246.6,244.8,246.45,37647.0
2023-02-28 15:30:00,246.36,247.75,245.71,245.8,139992.0,246.36,247.75,245.71,245.8,139992.0
2023-03-01 09:30:00,245.1,248.7,244.11,244.25,24212.0,245.1,248.7,244.11,244.25,24212.0
2023-03-01 10:00:00,244.94,247.99,244.29,247.59,9350.0,244.94,247.99,244.29,247.59,9350.0
2023-03-01 10:30:00,247.11,247.46,245.85,246.04,11373.0,247.11,247.46,245.85,246.04,11373.0
2023-03-01 11:00:00,245.9,246.21,242.79,242.79,14639.0,245.9,246.21,242.79,242.79,14639.0
2023-03-01 11:30:00,243.18,244.83,243.15,244.38,8156.0,243.18,244.83,243.15,244.38,8156.0
2023-03-01 12:00:00,244.17,244.39,243.21,243.22,5336.0,244.17,244.39,243.21,243.22,5336.0
2023-03-01 12:30:00,243.27,243.44,242.5,242.59,4400.0,243.27,243.44,242.5,242.59,4400.0
2023-03-01 13:00:00,242.58,242.58,241.35,241.35,11987.0,242.58,242.58,241.35,241.35,11987.0
2023-03-01 13:30:00,241.44,242.2,241.21,242.05,8800.0,241.44,242.2,241.21,242.05,8800.0
2023-03-01 14:00:00,242.2,244.22,242.01,243.63,11282.0,242.2,244.22,242.01,243.63,11282.0
2023-03-01 14:30:00,243.68,243.82,242.74,243.18,9635.0,243.68,243.82,242.74,243.18,9635.0
2023-03-01 15:00:00,243.19,245.03,243.19,244.39,11220.0,243.19,245.03,243.19,244.39,11220.0
2023-03-01 15:30:00,244.47,245.69,244.06,245.15,74338.0,244.47,245.69,244.06,245.15,74338.0
2023-03-02 09:30:00,245.05,245.05,240.97,242.65,9393.0,245.05,245.05,240.97,242.65,9393.0
2023-03-02 10:00:00,243.06,243.32,241.99,242.37,7905.0,243.06,243.32,241.99,242.37,7905.0
2023-03-02 10:30:00,242.37,244.18,242.02,244.0,13602.0,242.37,244.18,242.02,244.0,13602.0
2023-03-02 11:00:00,244.17,244.62,243.83,244.62,9659.0,244.17,244.62,243.83,244.62,9659.0
2023-03-02 11:30:00,244.8,245.03,244.67,244.97,6693.0,244.8,245.03,244.67,244.97,6693.0
2023-03-02 12:00:00,245.2,245.65,244.67,245.44,28955.0,245.2,245.65,244.67,245.44,28955.0
2023-03-02 12:30:00,245.37,246.13,245.21,245.43,23777.0,245.37,246.13,245.21,245.43,23777.0
2023-03-02 13:00:00,245.63,245.63,245.03,245.61,6387.0,245.63,245.63,245.03,245.61,6387.0
2023-03-02 13:30:00,245.66,246.36,245.42,246.19,5132.0,245.66,246.36,245.42,246.19,5132.0
2023-03-02 14:00:00,246.26,246.43,245.16,245.36,4682.0,246.26,246.43,245.16,245.36,4682.0
2023-03-02 14:30:00,245.19,245.45,244.93,245.01,1604.0,245.19,245.45,244.93,245.01,1604.0
2023-03-02 15:00:00,245.07,245.35,244.35,244.58,4502.0,245.07,245.35,244.35,244.58,4502.0
2023-03-02 15:30:00,244.7,245.01,243.99,244.76,25747.0,244.7,245.01,243.99,244.76,25747.0
2023-03-03 09:30:00,244.63,246.89,243.15,244.42,21903.0,244.63,246.89,243.15,244.42,21903.0
2023-03-03 10:00:00,244.16,246.1,244.1,245.83,7740.0,244.16,246.1,244.1,245.83,7740.0
2023-03-03 10:30:00,245.83,247.18,245.64,246.96,8373.0,245.83,247.18,245.64,246.96,8373.0
2023-03-03 11:00:00,246.95,247.28,245.96,246.6,4900.0,246.95,247.28,245.96,246.6,4900.0
2023-03-03 11:30:00,246.8,247.1,246.43,246.95,5236.0,246.8,247.1,246.43,246.95,5236.0
2023-03-03 12:00:00,246.95,247.29,246.83,247.17,7508.0,246.95,247.29,246.83,247.17,7508.0
2023-03-03 12:30:00,247.34,247.39,246.74,246.74,20386.0,247.34,247.39,246.74,246.74,20386.0
2023-03-03 13:00:00,247.06,247.85,247.06,247.65,5929.0,247.06,247.85,247.06,247.65,5929.0
2023-03-03 13:30:00,247.61,248.48,247.46,248.17,2974.0,247.61,248.48,247.46,248.17,2974.0
2023-03-03 14:00:00,248.21,248.89,248.21,248.45,4884.0,248.21,248.89,248.21,248.45,4884.0
2023-03-03 14:30:00,248.59,248.73,248.14,248.73,4513.0,248.59,248.73,248.14,248.73,4513.0
2023-03-03 15:00:00,248.93,249.22,248.75,248.77,6457.0,248.93,249.22,248.75,248.77,6457.0
2023-03-03 15:30:00,248.75,249.09,248.24,248.71,29082.0,248.75,249.09,248.24,248.71,29082.0
2023-03-06 09:30:00,247.6,248.36,246.56,248.11,10754.0,247.6,248.36,246.56,248.11,10754.0
2023-03-06 10:00:00,247.13,248.1,246.58,247.36,18848.0,247.13,248.1,246.58,247.36,18848.0
2023-03-06 10:30:00,246.96,247.3,245.82,245.96,13939.0,246.96,247.3,245.82,245.96,13939.0
2023-03-06 11:00:00,245.81,247.18,245.38,246.22,16942.0,245.81,247.18,245.38,246.22,16942.0
2023-03-06 11:30:00,246.03,247.21,246.03,247.11,4113.0,246.03,247.21,246.03,247.11,4113.0
2023-03-06 12:00:00,247.22,248.39,247.0,248.1,11201.0,247.22,248.39,247.0,248.1,11201.0
2023-03-06 12:30:00,247.92,248.89,247.91,248.63,12428.0,247.92,248.89,247.91,248.63,12428.0
2023-03-06 13:00:00,248.49,249.02,247.41,247.54,6877.0,248.49,249.02,247.41,247.54,6877.0
2023-03-06 13:30:00,247.49,247.74,246.58,246.76,13193.0,247.49,247.74,246.58,246.76,13193.0
2023-03-06 14:00:00,246.59,247.34,246.53,247.34,6929.0,246.59,247.34,246.53,247.34,6929.0
2023-03-06 14:30:00,247.31,247.67,247.0,247.0,8138.0,247.31,247.67,247.0,247.0,8138.0
2023-03-06 15:00:00,246.9,247.24,246.42,246.86,19846.0,246.9,247.24,246.42,246.86,19846.0
2023-03-06 15:30:00,247.01,248.86,246.99,247.83,34185.0,247.01,248.86,246.99,247.83,34185.0
2023-03-07 09:30:00,248.03,248.03,243.53,245.06,19433.0,248.03,248.03,243.53,245.06,19433.0
2023-03-07 10:00:00,244.68,244.68,240.11,240.92,55399.0,244.68,244.68,240.11,240.92,55399.0
2023-03-07 10:30:00,241.25,241.27,239.47,239.59,39088.0,241.25,241.27,239.47,239.59,39088.0
2023-03-07 11:00:00,239.43,239.5,238.5,238.5,9255.0,239.43,239.5,238.5,238.5,9255.0
2023-03-07 11:30:00,238.4,239.52,237.68,238.17,16667.0,238.4,239.52,237.68,238.17,16667.0
2023-03-07 12:00:00,238.34,238.47,237.4,237.9,16514.0,238.34,238.47,237.4,237.9,16514.0
2023-03-07 12:30:00,237.76,238.94,237.62,237.75,15757.0,237.76,238.94,237.62,237.75,15757.0
2023-03-07 13:00:00,238.1,238.48,237.73,238.31,12175.0,238.1,238.48,237.73,238.31,12175.0
2023-03-07 13:30:00,238.35,238.42,237.31,237.9,13069.0,238.35,238.42,237.31,237.9,13069.0
2023-03-07 14:00:00,237.98,238.36,237.78,238.28,14174.0,237.98,238.36,237.78,238.28,14174.0
2023-03-07 14:30:00,238.26,238.36,237.17,237.82,15225.0,238.26,238.36,237.17,237.82,15225.0
2023-03-07 15:00:00,237.92,238.09,237.54,237.55,17924.0,237.92,238.09,237.54,237.55,17924.0
2023-03-07 15:30:00,237.6,237.66,236.52,236.61,105228.0,237.6,237.66,236.52,236.61,105228.0
2023-03-08 09:30:00,235.99,236.41,227.67,230.84,101565.0,235.99,236.41,227.67,230.84,101565.0
2023-03-08 10:00:00,230.65,231.0,228.13,228.81,102358.0,230.65,231.0,228.13,228.81,102358.0
2023-03-08 10:30:00,229.0,229.35,227.38,227.65,60886.0,229.0,229.35,227.38,227.65,60886.0
2023-03-08 11:00:00,227.33,230.06,227.33,228.94,19678.0,227.33,230.06,227.33,228.94,19678.0
2023-03-08 11:30:00,228.98,229.97,228.72,229.1,41314.0,228.98,229.97,228.72,229.1,41314.0
2023-03-08 12:00:00,229.17,229.52,226.21,226.3,38995.0,229.17,229.52,226.21,226.3,38995.0
2023-03-08 12:30:00,226.39,227.15,226.05,226.88,36442.0,226.39,227.15,226.05,226.88,36442.0
2023-03-08 13:00:00,226.87,227.49,225.83,225.98,36289.0,226.87,227.49,225.83,225.98,36289.0
2023-03-08 13:30:00,226.0,226.45,224.33,224.76,81798.0,226.0,226.45,224.33,224.76,81798.0
2023-03-08 14:00:00,224.9,224.9,223.7,223.71,65831.0,224.9,224.9,223.7,223.71,65831.0
2023-03-08 14:30:00,223.68,224.77,223.2,224.01,58608.0,223.68,224.77,223.2,224.01,58608.0
2023-03-08 15:00:00,224.13,224.33,222.59,222.93,71314.0,224.13,224.33,222.59,222.93,71314.0
2023-03-08 15:30:00,222.93,224.21,221.27,222.78,281019.0,222.93,224.21,221.27,222.78,281019.0
2023-03-09 09:30:00,222.88,222.94,220.48,221.3,60100.0,222.88,222.94,220.48,221.3,60100.0
2023-03-09 10:00:00,221.19,221.19,218.52,219.13,48167.0,221.19,221.19,218.52,219.13,48167.0
2023-03-09 10:30:00,219.35,222.26,219.16,222.18,49033.0,219.35,222.26,219.16,222.18,49033.0
2023-03-09 11:00:00,221.93,223.03,221.11,222.01,32347.0,221.93,223.03,221.11,222.01,32347.0
2023-03-09 11:30:00,222.25,224.19,222.18,223.55,17235.0,222.25,224.19,222.18,223.55,17235.0
2023-03-09 12:00:00,223.39,223.61,222.62,223.42,9844.0,223.39,223.61,222.62,223.42,9844.0
2023-03-09 12:30:00,223.21,224.26,223.11,223.89,18336.0,223.21,224.26,223.11,223.89,18336.0
2023-03-09 13:00:00,223.92,224.39,223.4,223.88,18495.0,223.92,224.39,223.4,223.88,18495.0
2023-03-09 13:30:00,223.87,224.17,223.45,223.83,14504.0,223.87,224.17,223.45,223.83,14504.0
2023-03-09 14:00:00,223.91,224.21,223.51,223.89,16717.0,223.91,224.21,223.51,223.89,16717.0
2023-03-09 14:30:00,223.88,223.98,222.26,222.34,21775.0,223.88,223.98,222.26,222.34,21775.0
2023-03-09 15:00:00,222.25,223.44,221.79,223.4,61677.0,222.25,223.44,221.79,223.4,61677.0
2023-03-09 15:30:00,223.36,225.46,223.36,225.27,153758.0,223.36,225.46,223.36,225.27,153758.0
2023-03-10 09:30:00,225.74,230.25,225.22,229.39,33125.0,225.74,230.25,225.22,229.39,33125.0
2023-03-10 10:00:00,229.37,229.94,228.07,228.89,14811.0,229.37,229.94,228.07,228.89,14811.0
2023-03-10 10:30:00,228.89,230.12,228.48,230.12,29815.0,228.89,230.12,228.48,230.12,29815.0
2023-03-10 11:00:00,229.95,230.13,228.99,229.92,43000.0,229.95,230.13,228.99,229.92,43000.0
2023-03-10 11:30:00,230.01,230.79,229.64,230.56,33422.0,230.01,230.79,229.64,230.56,33422.0
2023-03-10 12:00:00,230.4,230.67,229.63,229.84,26478.0,230.4,230.67,229.63,229.84,26478.0
2023-03-10 12:30:00,230.07,230.97,229.34,229.56,21588.0,230.07,230.97,229.34,229.56,21588.0
2023-03-10 13:00:00,229.44,230.18,227.85,228.09,24840.0,229.44,230.18,227.85,228.09,24840.0
2023-03-10 13:30:00,228.22,228.81,227.75,228.52,22692.0,228.22,228.81,227.75,228.52,22692.0
2023-03-10 14:00:00,228.42,229.17,228.07,228.68,15485.0,228.42,229.17,228.07,228.68,15485.0
2023-03-10 14:30:00,228.58,229.48,228.24,228.75,33319.0,228.58,229.48,228.24,228.75,33319.0
2023-03-10 15:00:00,228.75,228.9,227.3,228.0,28784.0,228.75,228.9,227.3,228.0,28784.0
2023-03-10 15:30:00,227.93,229.08,226.42,228.62,103330.0,227.93,229.08,226.42,228.62,103330.0
2023-03-13 09:30:00,227.45,233.02,227.45,232.27,11940.0,227.45,233.02,227.45,232.27,11940.0
2023-03-13 10:00:00,232.9,233.07,229.09,229.9,27207.0,232.9,233.07,229.09,229.9,27207.0
2023-03-13 10:30:00,230.17,231.28,229.64,231.15,11202.0,230.17,231.28,229.64,231.15,11202.0
2023-03-13 11:00:00,231.32,231.52,229.42,229.85,9667.0,231.32,231.52,229.42,229.85,9667.0
2023-03-13 11:30:00,229.35,230.07,229.06,230.07,6959.0,229.35,230.07,229.06,230.07,6959.0
2023-03-13 12:00:00,230.43,230.6,226.68,227.49,11060.0,230.43,230.6,226.68,227.49,11060.0
2023-03-13 12:30:00,227.38,227.59,226.13,226.62,5658.0,227.38,227.59,226.13,226.62,5658.0
2023-03-13 13:00:00,226.42,226.42,224.17,224.5,29473.0,226.42,226.42,224.17,224.5,29473.0
2023-03-13 13:30:00,224.5,226.23,223.96,226.03,10348.0,224.5,226.23,223.96,226.03,10348.0
2023-03-13 14:00:00,226.28,226.32,224.1,224.2,35232.0,226.28,226.32,224.1,224.2,35232.0
2023-03-13 14:30:00,224.19,226.14,224.19,225.59,35385.0,224.19,226.14,224.19,225.59,35385.0
2023-03-13 15:00:00,225.7,225.77,224.0,224.33,21104.0,225.7,225.77,224.0,224.33,21104.0
2023-03-13 15:30:00,224.38,225.07,223.9,224.57,57289.0,224.38,225.07,223.9,224.57,57289.0
2023-03-14 09:30:00,225.06,226.11,222.4,223.1,23273.0,225.06,226.11,222.4,223.1,23273.0
2023-03-14 10:00:00,223.37,224.43,223.0,223.5,30001.0,223.37,224.43,223.0,223.5,30001.0
2023-03-14 10:30:00,223.51,225.37,223.22,225.34,33440.0,223.51,225.37,223.22,225.34,33440.0
2023-03-14 11:00:00,225.51,226.5,224.78,224.99,36950.0,225.51,226.5,224.78,224.99,36950.0
2023-03-14 11:30:00,224.96,225.43,224.16,224.18,7944.0,224.96,225.43,224.16,224.18,7944.0
2023-03-14 12:00:00,224.17,224.46,221.82,221.82,13054.0,224.17,224.46,221.82,221.82,13054.0
2023-03-14 12:30:00,221.81,222.62,220.87,221.14,15454.0,221.81,222.62,220.87,221.14,15454.0
2023-03-14 13:00:00,221.18,221.7,219.99,221.02,32259.0,221.18,221.7,219.99,221.02,32259.0
2023-03-14 13:30:00,221.02,221.5,218.92,219.34,27149.0,221.02,221.5,218.92,219.34,27149.0
2023-03-14 14:00:00,219.39,221.29,219.05,221.0,38840.0,219.39,221.29,219.05,221.0,38840.0
2023-03-14 14:30:00,220.9,221.33,220.33,220.36,27171.0,220.9,221.33,220.33,220.36,27171.0
2023-03-14 15:00:00,220.44,220.97,219.71,219.8,27738.0,220.44,220.97,219.71,219.8,27738.0
2023-03-14 15:30:00,219.75,220.96,219.55,220.7,99221.0,219.75,220.96,219.55,220.7,99221.0
2023-03-15 09:30:00,219.0,221.39,218.49,218.95,22742.0,219.0,221.39,218.49,218.95,22742.0
2023-03-15 10:00:00,219.71,219.71,217.91,218.04,10936.0,219.71,219.71,217.91,218.04,10936.0
2023-03-15 10:30:00,218.04,219.06,218.04,218.78,7640.0,218.04,219.06,218.04,218.78,7640.0
2023-03-15 11:00:00,218.73,219.62,218.36,218.73,7747.0,218.73,219.62,218.36,218.73,7747.0
2023-03-15 11:30:00,218.6,218.6,216.83,217.03,10451.0,218.6,218.6,216.83,217.03,10451.0
2023-03-15 12:00:00,217.19,217.61,216.39,216.83,15291.0,217.19,217.61,216.39,216.83,15291.0
2023-03-15 12:30:00,216.98,217.43,216.56,217.08,18871.0,216.98,217.43,216.56,217.08,18871.0
2023-03-15 13:00:00,217.42,217.72,217.01,217.4,78182.0,217.42,217.72,217.01,217.4,78182.0
2023-03-15 13:30:00,217.73,217.73,216.19,217.08,25378.0,217.73,217.73,216.19,217.08,25378.0
2023-03-15 14:00:00,217.23,217.72,216.97,217.27,11876.0,217.23,217.72,216.97,217.27,11876.0
2023-03-15 14:30:00,217.48,217.51,216.8,217.4,4355.0,217.48,217.51,216.8,217.4,4355.0
2023-03-15 15:00:00,217.13,217.3,216.05,217.01,12030.0,217.13,217.3,216.05,217.01,12030.0
2023-03-15 15:30:00,216.78,217.64,216.65,217.62,47064.0,216.78,217.64,216.65,217.62,47064.0
2023-03-16 09:30:00,215.64,216.61,214.22,214.24,36137.0,215.64,216.61,214.22,214.24,36137.0
2023-03-16 10:00:00,214.34,214.47,211.57,213.48,61874.0,214.34,214.47,211.57,213.48,61874.0
2023-03-16 10:30:00,213.77,216.29,213.38,216.29,15745.0,213.77,216.29,213.38,216.29,15745.0
2023-03-16 11:00:00,216.29,218.02,216.19,217.53,9846.0,216.29,218.02,216.19,217.53,9846.0
2023-03-16 11:30:00,217.7,217.95,216.93,217.36,8506.0,217.7,217.95,216.93,217.36,8506.0
2023-03-16 12:00:00,217.39,218.63,217.18,217.96,18694.0,217.39,218.63,217.18,217.96,18694.0
2023-03-16 12:30:00,217.95,218.88,217.87,218.68,9112.0,217.95,218.88,217.87,218.68,9112.0
2023-03-16 13:00:00,218.75,219.52,218.73,218.98,10558.0,218.75,219.52,218.73,218.98,10558.0
2023-03-16 13:30:00,218.83,219.6,218.66,219.33,9753.0,218.83,219.6,218.66,219.33,9753.0
2023-03-16 14:00:00,219.4,219.86,218.82,219.6,26442.0,219.4,219.86,218.82,219.6,26442.0
2023-03-16 14:30:00,219.35,220.21,219.34,220.13,30821.0,219.35,220.21,219.34,220.13,30821.0
2023-03-16 15:00:00,220.09,220.18,219.06,219.41,13622.0,220.09,220.18,219.06,219.41,13622.0
2023-03-16 15:30:00,219.57,220.12,218.84,220.04,69643.0,219.57,220.12,218.84,220.04,69643.0
2023-03-17 09:30:00,221.54,221.55,216.56,219.33,64342.0,221.54,221.55,216.56,219.33,64342.0
2023-03-17 10:00:00,219.3,219.47,217.39,217.52,11831.0,219.3,219.47,217.39,217.52,11831.0
2023-03-17 10:30:00,217.36,218.68,217.36,218.12,8216.0,217.36,218.68,217.36,218.12,8216.0
2023-03-17 11:00:00,218.19,218.6,217.57,217.57,6048.0,218.19,218.6,217.57,217.57,6048.0
2023-03-17 11:30:00,217.56,217.79,217.01,217.59,5215.0,217.56,217.79,217.01,217.59,5215.0
2023-03-17 12:00:00,217.62,218.22,217.62,218.11,8715.0,217.62,218.22,217.62,218.11,8715.0
2023-03-17 12:30:00,218.12,218.73,217.25,217.25,11003.0,218.12,218.73,217.25,217.25,11003.0
2023-03-17 13:00:00,217.27,217.93,217.15,217.32,7637.0,217.27,217.93,217.15,217.32,7637.0
2023-03-17 13:30:00,217.32,217.67,216.74,217.14,8204.0,217.32,217.67,216.74,217.14,8204.0
2023-03-17 14:00:00,217.18,217.19,216.18,216.18,9153.0,217.18,217.19,216.18,216.18,9153.0
2023-03-17 14:30:00,216.22,217.18,216.19,217.17,9386.0,216.22,217.18,216.19,217.17,9386.0
2023-03-17 15:00:00,217.04,217.78,217.04,217.55,9880.0,217.04,217.78,217.04,217.55,9880.0
2023-03-17 15:30:00,217.44,219.96,216.85,219.73,117671.0,217.44,219.96,216.85,219.73,117671.0
2023-03-20 09:30:00,220.88,221.46,218.82,221.46,13125.0,220.88,221.46,218.82,221.46,13125.0
2023-03-20 10:00:00,222.07,223.46,221.73,222.7,9221.0,222.07,223.46,221.73,222.7,9221.0
2023-03-20 10:30:00,222.68,223.28,222.63,222.86,8817.0,222.68,223.28,222.63,222.86,8817.0
2023-03-20 11:00:00,222.96,223.11,221.95,223.08,14585.0,222.96,223.11,221.95,223.08,14585.0
2023-03-20 11:30:00,223.08,223.75,222.86,223.11,12178.0,223.08,223.75,222.86,223.11,12178.0
2023-03-20 12:00:00,223.11,224.19,222.62,224.16,12358.0,223.11,224.19,222.62,224.16,12358.0
2023-03-20 12:30:00,224.25,224.98,224.08,224.81,10953.0,224.25,224.98,224.08,224.81,10953.0
2023-03-20 13:00:00,224.89,225.17,224.7,225.17,8886.0,224.89,225.17,224.7,225.17,8886.0
2023-03-20 13:30:00,225.09,225.51,224.73,225.07,22004.0,225.09,225.51,224.73,225.07,22004.0
2023-03-20 14:00:00,225.11,225.57,224.7,224.94,8241.0,225.11,225.57,224.7,224.94,8241.0
2023-03-20 14:30:00,224.98,225.15,224.4,224.57,8269.0,224.98,225.15,224.4,224.57,8269.0
2023-03-20 15:00:00,224.55,224.67,223.98,224.51,8467.0,224.55,224.67,223.98,224.51,8467.0
2023-03-20 15:30:00,224.41,225.63,224.41,225.18,35089.0,224.41,225.63,224.41,225.18,35089.0
2023-03-21 09:30:00,226.86,227.85,226.09,227.72,8736.0,226.86,227.85,226.09,227.72,8736.0
2023-03-21 10:00:00,228.03,228.48,227.33,227.37,14191.0,228.03,228.48,227.33,227.37,14191.0
2023-03-21 10:30:00,227.3,228.48,227.22,228.48,17416.0,227.3,228.48,227.22,228.48,17416.0
2023-03-21 11:00:00,228.15,228.31,226.95,227.32,10065.0,228.15,228.31,226.95,227.32,10065.0
2023-03-21 11:30:00,227.09,227.16,226.34,226.86,9536.0,227.09,227.16,226.34,226.86,9536.0
2023-03-21 12:00:00,226.88,227.03,225.81,225.86,5318.0,226.88,227.03,225.81,225.86,5318.0
2023-03-21 12:30:00,225.78,225.92,224.77,224.77,16547.0,225.78,225.92,224.77,224.77,16547.0
2023-03-21 13:00:00,224.45,224.65,223.54,223.84,9255.0,224.45,224.65,223.54,223.84,9255.0
2023-03-21 13:30:00,223.97,224.1,221.47,221.63,17721.0,223.97,224.1,221.47,221.63,17721.0
2023-03-21 14:00:00,221.63,221.63,220.62,221.18,35269.0,221.63,221.63,220.62,221.18,35269.0
2023-03-21 14:30:00,221.34,221.52,220.57,221.31,43570.0,221.34,221.52,220.57,221.31,43570.0
2023-03-21 15:00:00,221.44,222.5,221.18,221.66,30309.0,221.44,222.5,221.18,221.66,30309.0
2023-03-21 15:30:00,221.53,222.34,220.81,222.34,85649.0,221.53,222.34,220.81,222.34,85649.0
2023-03-22 09:30:00,221.54,222.98,218.02,218.33,13229.0,221.54,222.98,218.02,218.33,13229.0
2023-03-22 10:00:00,218.63,218.76,216.4,218.25,34315.0,218.63,218.76,216.4,218.25,34315.0
2023-03-22 10:30:00,218.18,219.31,217.74,218.12,18721.0,218.18,219.31,217.74,218.12,18721.0
2023-03-22 11:00:00,218.23,218.61,216.23,216.47,24653.0,218.23,218.61,216.23,216.47,24653.0
2023-03-22 11:30:00,216.95,217.51,215.62,216.45,21226.0,216.95,217.51,215.62,216.45,21226.0
2023-03-22 12:00:00,216.54,216.71,215.96,216.09,13052.0,216.54,216.71,215.96,216.09,13052.0
2023-03-22 12:30:00,216.3,216.3,215.14,215.48,10635.0,216.3,216.3,215.14,215.48,10635.0
2023-03-22 13:00:00,215.37,216.28,215.3,215.98,8243.0,215.37,216.28,215.3,215.98,8243.0
2023-03-22 13:30:00,215.96,215.97,214.44,214.5,18638.0,215.96,215.97,214.44,214.5,18638.0
2023-03-22 14:00:00,214.66,215.75,214.54,214.9,17301.0,214.66,215.75,214.54,214.9,17301.0
2023-03-22 14:30:00,214.97,215.23,214.02,214.36,16013.0,214.97,215.23,214.02,214.36,16013.0
2023-03-22 15:00:00,214.14,214.94,212.67,214.9,17906.0,214.14,214.94,212.67,214.9,17906.0
2023-03-22 15:30:00,214.93,215.19,212.89,212.91,73534.0,214.93,215.19,212.89,212.91,73534.0
2023-03-23 09:30:00,213.34,214.51,212.6,213.58,10767.0,213.34,214.51,212.6,213.58,10767.0
2023-03-23 10:00:00,213.55,213.55,212.17,213.37,10780.0,213.55,213.55,212.17,213.37,10780.0
2023-03-23 10:30:00,213.43,213.78,212.15,213.44,15328.0,213.43,213.78,212.15,213.44,15328.0
2023-03-23 11:00:00,213.44,214.27,212.73,213.08,34316.0,213.44,214.27,212.73,213.08,34316.0
2023-03-23 11:30:00,213.21,216.03,213.21,213.73,357286.0,213.21,216.03,213.21,213.73,357286.0
2023-03-23 12:00:00,213.99,214.82,213.57,214.16,13788.0,213.99,214.82,213.57,214.16,13788.0
2023-03-23 12:30:00,214.27,215.45,213.74,214.01,10123.0,214.27,215.45,213.74,214.01,10123.0
2023-03-23 13:00:00,213.94,215.13,213.46,214.81,19257.0,213.94,215.13,213.46,214.81,19257.0
2023-03-23 13:30:00,214.58,215.16,214.47,214.84,13467.0,214.58,215.16,214.47,214.84,13467.0
2023-03-23 14:00:00,214.99,215.88,214.14,214.37,12830.0,214.99,215.88,214.14,214.37,12830.0
2023-03-23 14:30:00,214.39,214.65,212.93,213.44,13232.0,214.39,214.65,212.93,213.44,13232.0
2023-03-23 15:00:00,213.57,215.85,213.57,214.5,44745.0,213.57,215.85,213.57,214.5,44745.0
2023-03-23 15:30:00,214.42,216.35,214.42,216.09,77919.0,214.42,216.35,214.42,216.09,77919.0
2023-03-24 09:30:00,216.02,217.39,213.03,216.56,17576.0,216.02,217.39,213.03,216.56,17576.0
2023-03-24 10:00:00,217.02,217.02,214.24,216.45,18820.0,217.02,217.02,214.24,216.45,18820.0
2023-03-24 10:30:00,216.29,216.87,215.23,216.53,43416.0,216.29,216.87,215.23,216.53,43416.0
2023-03-24 11:00:00,216.43,217.11,215.69,216.3,13308.0,216.43,217.11,215.69,216.3,13308.0
2023-03-24 11:30:00,216.3,218.19,216.29,218.03,20101.0,216.3,218.19,216.29,218.03,20101.0
2023-03-24 12:00:00,218.17,218.72,217.6,217.93,7083.0,218.17,218.72,217.6,217.93,7083.0
2023-03-24 12:30:00,217.87,219.01,217.67,219.01,8212.0,217.87,219.01,217.67,219.01,8212.0
2023-03-24 13:00:00,218.77,219.2,218.56,219.02,11361.0,218.77,219.2,218.56,219.02,11361.0
2023-03-24 13:30:00,218.94,219.28,217.65,217.73,5602.0,218.94,219.28,217.65,217.73,5602.0
2023-03-24 14:00:00,217.97,218.77,217.6,217.71,5926.0,217.97,218.77,217.6,217.71,5926.0
2023-03-24 14:30:00,217.8,219.58,217.78,219.38,19631.0,217.8,219.58,217.78,219.38,19631.0
2023-03-24 15:00:00,219.26,219.39,218.75,219.11,21225.0,219.26,219.39,218.75,219.11,21225.0
2023-03-24 15:30:00,219.11,220.39,218.36,219.78,114870.0,219.11,220.39,218.36,219.78,114870.0
2023-03-27 09:30:00,220.15,221.96,220.15,220.82,4558.0,220.15,221.96,220.15,220.82,4558.0
2023-03-27 10:00:00,220.34,220.45,217.36,217.6,11517.0,220.34,220.45,217.36,217.6,11517.0
2023-03-27 10:30:00,217.5,217.93,216.91,217.12,11442.0,217.5,217.93,216.91,217.12,11442.0
2023-03-27 11:00:00,217.17,217.37,216.03,216.15,10183.0,217.17,217.37,216.03,216.15,10183.0
2023-03-27 11:30:00,216.46,216.74,216.09,216.37,7369.0,216.46,216.74,216.09,216.37,7369.0
2023-03-27 12:00:00,216.3,216.38,215.43,215.9,5276.0,216.3,216.38,215.43,215.9,5276.0
2023-03-27 12:30:00,215.81,216.06,215.75,215.85,3800.0,215.81,216.06,215.75,215.85,3800.0
2023-03-27 13:00:00,215.87,216.66,215.87,216.22,6301.0,215.87,216.66,215.87,216.22,6301.0
2023-03-27 13:30:00,216.12,216.12,214.62,214.66,13521.0,216.12,216.12,214.62,214.66,13521.0
2023-03-27 14:00:00,214.66,217.82,214.62,217.07,85251.0,214.66,217.82,214.62,217.07,85251.0
2023-03-27 14:30:00,217.27,217.27,215.88,216.29,17518.0,217.27,217.27,215.88,216.29,17518.0
2023-03-27 15:00:00,216.36,217.79,216.35,217.66,17962.0,216.36,217.79,216.35,217.66,17962.0
2023-03-27 15:30:00,217.66,218.18,216.48,218.04,63991.0,217.66,218.18,216.48,218.04,63991.0
2023-03-28 09:30:00,218.48,220.68,218.15,220.32,27028.0,218.48,220.68,218.15,220.32,27028.0
2023-03-28 10:00:00,220.24,221.36,219.86,220.78,34151.0,220.24,221.36,219.86,220.78,34151.0
2023-03-28 10:30:00,220.69,220.96,220.02,220.19,13453.0,220.69,220.96,220.02,220.19,13453.0
2023-03-28 11:00:00,220.36,221.85,220.2,221.62,13502.0,220.36,221.85,220.2,221.62,13502.0
2023-03-28 11:30:00,221.61,221.61,220.03,220.03,9197.0,221.61,221.61,220.03,220.03,9197.0
2023-03-28 12:00:00,220.19,221.45,220.18,221.05,12845.0,220.19,221.45,220.18,221.05,12845.0
2023-03-28 12:30:00,221.19,221.58,220.62,220.62,8344.0,221.19,221.58,220.62,220.62,8344.0
2023-03-28 13:00:00,220.64,220.78,219.42,219.43,9242.0,220.64,220.78,219.42,219.43,9242.0
2023-03-28 13:30:00,219.56,219.94,219.01,219.73,12707.0,219.56,219.94,219.01,219.73,12707.0
2023-03-28 14:00:00,219.74,219.87,219.39,219.78,12017.0,219.74,219.87,219.39,219.78,12017.0
2023-03-28 14:30:00,219.78,220.11,219.52,220.0,19385.0,219.78,220.11,219.52,220.0,19385.0
2023-03-28 15:00:00,220.0,220.37,219.09,219.27,16250.0,220.0,220.37,219.09,219.27,16250.0
2023-03-28 15:30:00,219.1,219.46,218.63,218.83,56885.0,219.1,219.46,218.63,218.83,56885.0
2023-03-29 09:30:00,218.79,219.22,215.89,217.0,33656.0,218.79,219.22,215.89,217.0,33656.0
2023-03-29 10:00:00,216.98,217.01,216.46,216.93,27504.0,216.98,217.01,216.46,216.93,27504.0
2023-03-29 10:30:00,217.0,218.6,216.83,217.87,15902.0,217.0,218.6,216.83,217.87,15902.0
2023-03-29 11:00:00,218.0,218.75,217.98,218.44,11894.0,218.0,218.75,217.98,218.44,11894.0
2023-03-29 11:30:00,218.31,218.57,217.96,218.02,5720.0,218.31,218.57,217.96,218.02,5720.0
2023-03-29 12:00:00,218.15,218.23,217.56,217.95,3191.0,218.15,218.23,217.56,217.95,3191.0
2023-03-29 12:30:00,217.87,218.23,217.82,218.01,5453.0,217.87,218.23,217.82,218.01,5453.0
2023-03-29 13:00:00,218.01,218.71,218.01,218.23,11351.0,218.01,218.71,218.01,218.23,11351.0
2023-03-29 13:30:00,218.24,218.43,217.25,217.44,12084.0,218.24,218.43,217.25,217.44,12084.0
2023-03-29 14:00:00,217.46,218.11,217.45,217.87,6269.0,217.46,218.11,217.45,217.87,6269.0
2023-03-29 14:30:00,217.98,218.03,217.43,217.71,9488.0,217.98,218.03,217.43,217.71,9488.0
2023-03-29 15:00:00,217.82,218.05,217.26,217.43,12132.0,217.82,218.05,217.26,217.43,12132.0
2023-03-29 15:30:00,217.36,217.48,216.77,217.24,38326.0,217.36,217.48,216.77,217.24,38326.0
2023-03-30 09:30:00,217.23,219.27,215.3,216.74,4415.0,217.23,219.27,215.3,216.74,4415.0
2023-03-30 10:00:00,216.88,216.88,214.56,214.72,15290.0,216.88,216.88,214.56,214.72,15290.0
2023-03-30 10:30:00,214.85,215.02,214.02,214.2,8310.0,214.85,215.02,214.02,214.2,8310.0
2023-03-30 11:00:00,214.34,216.15,214.07,216.13,11828.0,214.34,216.15,214.07,216.13,11828.0
2023-03-30 11:30:00,215.9,216.61,215.76,216.14,18372.0,215.9,216.61,215.76,216.14,18372.0
2023-03-30 12:00:00,216.09,216.9,215.96,216.8,13074.0,216.09,216.9,215.96,216.8,13074.0
2023-03-30 12:30:00,216.91,217.81,216.64,217.07,26789.0,216.91,217.81,216.64,217.07,26789.0
2023-03-30 13:00:00,216.97,217.81,216.88,217.81,12793.0,216.97,217.81,216.88,217.81,12793.0
2023-03-30 13:30:00,217.86,217.88,216.63,216.63,10169.0,217.86,217.88,216.63,216.63,10169.0
2023-03-30 14:00:00,216.58,218.34,216.57,218.34,16653.0,216.58,218.34,216.57,218.34,16653.0
2023-03-30 14:30:00,218.34,218.85,218.1,218.77,29078.0,218.34,218.85,218.1,218.77,29078.0
2023-03-30 15:00:00,218.78,218.87,217.62,218.15,10746.0,218.78,218.87,217.62,218.15,10746.0
2023-03-30 15:30:00,218.08,219.25,217.68,218.98,62643.0,218.08,219.25,217.68,218.98,62643.0
2023-03-31 09:30:00,220.01,221.39,219.25,220.72,33443.0,220.01,221.39,219.25,220.72,33443.0
2023-03-31 10:00:00,221.32,221.32,219.41,220.37,12257.0,221.32,221.32,219.41,220.37,12257.0
2023-03-31 10:30:00,219.75,220.03,218.22,218.34,10887.0,219.75,220.03,218.22,218.34,10887.0
2023-03-31 11:00:00,218.45,219.89,218.32,219.63,8486.0,218.45,219.89,218.32,219.63,8486.0
2023-03-31 11:30:00,219.63,219.63,219.06,219.57,8244.0,219.63,219.63,219.06,219.57,8244.0
2023-03-31 12:00:00,219.58,220.51,219.55,220.47,7119.0,219.58,220.51,219.55,220.47,7119.0
2023-03-31 12:30:00,220.55,220.66,220.14,220.57,9465.0,220.55,220.66,220.14,220.57,9465.0
2023-03-31 13:00:00,220.67,221.1,220.57,221.1,8643.0,220.67,221.1,220.57,221.1,8643.0
2023-03-31 13:30:00,221.18,221.3,220.84,221.24,23032.0,221.18,221.3,220.84,221.24,23032.0
2023-03-31 14:00:00,221.24,222.16,221.24,221.86,14948.0,221.24,222.16,221.24,221.86,14948.0
2023-03-31 14:30:00,221.95,222.64,221.68,222.47,20666.0,221.95,222.64,221.68,222.47,20666.0
2023-03-31 15:00:00,222.44,223.46,222.41,223.41,22849.0,222.44,223.46,222.41,223.41,22849.0
2023-03-31 15:30:00,223.4,224.24,222.97,223.94,155411.0,223.4,224.24,222.97,223.94,155411.0
2023-04-03 09:30:00,223.76,226.66,223.65,226.37,14064.0,223.76,226.66,223.65,226.37,14064.0
2023-04-03 10:00:00,226.06,226.69,225.58,226.02,12322.0,226.06,226.69,225.58,226.02,12322.0
2023-04-03 10:30:00,225.81,226.15,225.38,226.09,15467.0,225.81,226.15,225.38,226.09,15467.0
2023-04-03 11:00:00,226.17,227.03,225.78,227.03,24867.0,226.17,227.03,225.78,227.03,24867.0
2023-04-03 11:30:00,227.05,227.05,224.69,224.7,16068.0,227.05,227.05,224.69,224.7,16068.0
2023-04-03 12:00:00,224.85,224.94,224.14,224.24,5757.0,224.85,224.94,224.14,224.24,5757.0
2023-04-03 12:30:00,224.16,225.05,223.64,225.03,7824.0,224.16,225.05,223.64,225.03,7824.0
2023-04-03 13:00:00,225.05,226.16,225.04,225.15,33833.0,225.05,226.16,225.04,225.15,33833.0
2023-04-03 13:30:00,224.89,225.01,223.97,223.98,6760.0,224.89,225.01,223.97,223.98,6760.0
2023-04-03 14:00:00,223.82,225.43,223.82,224.89,32591.0,223.82,225.43,223.82,224.89,32591.0
2023-04-03 14:30:00,224.8,224.84,224.45,224.75,12180.0,224.8,224.84,224.45,224.75,12180.0
2023-04-03 15:00:00,224.84,224.94,224.07,224.07,16480.0,224.84,224.94,224.07,224.07,16480.0
2023-04-03 15:30:00,224.07,225.46,223.08,225.35,82909.0,224.07,225.46,223.08,225.35,82909.0
2023-04-04 09:30:00,223.58,226.0,222.46,225.92,15001.0,223.58,226.0,222.46,225.92,15001.0
2023-04-04 10:00:00,225.21,226.0,224.82,225.42,14262.0,225.21,226.0,224.82,225.42,14262.0
2023-04-04 10:30:00,224.89,225.52,224.86,225.27,8058.0,224.89,225.52,224.86,225.27,8058.0
2023-04-04 11:00:00,225.37,225.85,224.96,225.74,56897.0,225.37,225.85,224.96,225.74,56897.0
2023-04-04 11:30:00,225.76,226.12,225.62,226.03,36860.0,225.76,226.12,225.62,226.03,36860.0
2023-04-04 12:00:00,226.02,226.59,225.8,226.12,20350.0,226.02,226.59,225.8,226.12,20350.0
2023-04-04 12:30:00,226.14,227.03,226.14,227.03,9382.0,226.14,227.03,226.14,227.03,9382.0
2023-04-04 13:00:00,227.03,227.42,226.91,227.42,4637.0,227.03,227.42,226.91,227.42,4637.0
2023-04-04 13:30:00,227.19,227.37,226.92,227.14,12027.0,227.19,227.37,226.92,227.14,12027.0
2023-04-04 14:00:00,227.02,227.23,226.28,226.28,6821.0,227.02,227.23,226.28,226.28,6821.0
2023-04-04 14:30:00,226.14,226.82,226.13,226.25,7977.0,226.14,226.82,226.13,226.25,7977.0
2023-04-04 15:00:00,226.25,227.14,226.22,226.49,6503.0,226.25,227.14,226.22,226.49,6503.0
2023-04-04 15:30:00,226.52,227.33,226.25,227.19,39379.0,226.52,227.33,226.25,227.19,39379.0
2023-04-05 09:30:00,227.99,229.59,227.28,229.42,5572.0,227.99,229.59,227.28,229.42,5572.0
2023-04-05 10:00:00,229.12,229.58,228.74,229.5,5790.0,229.12,229.58,228.74,229.5,5790.0
2023-04-05 10:30:00,229.48,230.79,229.47,230.76,10706.0,229.48,230.79,229.47,230.76,10706.0
2023-04-05 11:00:00,230.69,230.73,229.57,229.94,9527.0,230.69,230.73,229.57,229.94,9527.0
2023-04-05 11:30:00,230.0,231.16,229.95,231.06,9839.0,230.0,231.16,229.95,231.06,9839.0
2023-04-05 12:00:00,231.08,231.87,231.04,231.44,14661.0,231.08,231.87,231.04,231.44,14661.0
2023-04-05 12:30:00,231.44,231.64,231.24,231.33,15266.0,231.44,231.64,231.24,231.33,15266.0
2023-04-05 13:00:00,231.33,231.74,231.26,231.68,13630.0,231.33,231.74,231.26,231.68,13630.0
2023-04-05 13:30:00,231.68,231.86,231.46,231.81,12169.0,231.68,231.86,231.46,231.81,12169.0
2023-04-05 14:00:00,231.81,232.86,231.81,232.21,35018.0,231.81,232.86,231.81,232.21,35018.0
2023-04-05 14:30:00,232.15,232.25,231.61,231.72,7706.0,232.15,232.25,231.61,231.72,7706.0
2023-04-05 15:00:00,231.72,232.48,231.72,231.96,8415.0,231.72,232.48,231.72,231.96,8415.0
2023-04-05 15:30:00,232.06,233.13,231.61,233.0,68562.0,232.06,233.13,231.61,233.0,68562.0
2023-04-06 09:30:00,233.57,233.83,231.39,233.04,54948.0,233.57,233.83,231.39,233.04,54948.0
2023-04-06 10:00:00,233.04,233.11,231.5,231.84,9823.0,233.04,233.11,231.5,231.84,9823.0
2023-04-06 10:30:00,231.7,231.74,230.25,231.37,9535.0,231.7,231.74,230.25,231.37,9535.0
2023-04-06 11:00:00,231.13,231.63,230.66,231.06,111385.0,231.13,231.63,230.66,231.06,111385.0
2023-04-06 11:30:00,230.89,230.89,229.41,229.9,82615.0,230.89,230.89,229.41,229.9,82615.0
2023-04-06 12:00:00,230.17,230.25,228.42,228.78,9256.0,230.17,230.25,228.42,228.78,9256.0
2023-04-06 12:30:00,228.72,228.99,228.1,228.53,38293.0,228.72,228.99,228.1,228.53,38293.0
2023-04-06 13:00:00,228.54,228.79,227.71,228.0,112193.0,228.54,228.79,227.71,228.0,112193.0
2023-04-06 13:30:00,228.14,229.54,228.03,229.31,9717.0,228.14,229.54,228.03,229.31,9717.0
2023-04-06 14:00:00,229.45,229.45,227.52,227.73,15246.0,229.45,229.45,227.52,227.73,15246.0
2023-04-06 14:30:00,227.73,228.11,227.34,227.81,10768.0,227.73,228.11,227.34,227.81,10768.0
2023-04-06 15:00:00,227.98,228.03,226.29,226.48,12810.0,227.98,228.03,226.29,226.48,12810.0
2023-04-06 15:30:00,226.47,227.31,226.44,227.31,55148.0,226.47,227.31,226.44,227.31,55148.0
2023-04-10 09:30:00,225.62,226.33,223.94,225.87,10511.0,225.62,226.33,223.94,225.87,10511.0
2023-04-10 10:00:00,226.19,227.43,225.71,226.23,7233.0,226.19,227.43,225.71,226.23,7233.0
2023-04-10 10:30:00,226.27,226.78,225.77,226.2,7239.0,226.27,226.78,225.77,226.2,7239.0
2023-04-10 11:00:00,226.17,226.17,225.54,225.79,5407.0,226.17,226.17,225.54,225.79,5407.0
2023-04-10 11:30:00,225.86,226.08,225.56,225.8,1912.0,225.86,226.08,225.56,225.8,1912.0
2023-04-10 12:00:00,225.7,225.96,225.04,225.12,12135.0,225.7,225.96,225.04,225.12,12135.0
2023-04-10 12:30:00,225.16,225.57,224.82,224.82,6081.0,225.16,225.57,224.82,224.82,6081.0
2023-04-10 13:00:00,224.91,225.26,224.8,224.8,2200.0,224.91,225.26,224.8,224.8,2200.0
2023-04-10 13:30:00,224.71,224.71,224.13,224.19,2635.0,224.71,224.71,224.13,224.19,2635.0
2023-04-10 14:00:00,224.11,224.11,223.26,223.53,9154.0,224.11,224.11,223.26,223.53,9154.0
2023-04-10 14:30:00,223.65,223.81,222.95,223.23,11868.0,223.65,223.81,222.95,223.23,11868.0
2023-04-10 15:00:00,223.24,223.43,222.67,222.76,14357.0,223.24,223.43,222.67,222.76,14357.0
2023-04-10 15:30:00,222.73,223.24,222.23,223.05,58206.0,222.73,223.24,222.23,223.05,58206.0
2023-04-11 09:30:00,222.74,223.91,222.74,223.42,7540.0,222.74,223.91,222.74,223.42,7540.0
2023-04-11 10:00:00,223.19,224.28,223.06,223.06,3833.0,223.19,224.28,223.06,223.06,3833.0
2023-04-11 10:30:00,223.25,223.85,222.36,223.72,5042.0,223.25,223.85,222.36,223.72,5042.0
2023-04-11 11:00:00,223.52,223.91,223.3,223.53,21733.0,223.52,223.91,223.3,223.53,21733.0
2023-04-11 11:30:00,223.6,225.15,223.3,224.83,23387.0,223.6,225.15,223.3,224.83,23387.0
2023-04-11 12:00:00,224.99,225.31,224.85,225.11,1489.0,224.99,225.31,224.85,225.11,1489.0
2023-04-11 12:30:00,225.13,225.35,224.82,225.34,2459.0,225.13,225.35,224.82,225.34,2459.0
2023-04-11 13:00:00,225.37,225.42,225.21,225.37,2208.0,225.37,225.42,225.21,225.37,2208.0
2023-04-11 13:30:00,225.56,226.06,225.24,225.83,4156.0,225.56,226.06,225.24,225.83,4156.0
2023-04-11 14:00:00,225.98,226.67,225.94,226.67,6208.0,225.98,226.67,225.94,226.67,6208.0
2023-04-11 14:30:00,226.67,228.03,226.67,227.9,9710.0,226.67,228.03,226.67,227.9,9710.0
2023-04-11 15:00:00,227.63,227.85,226.75,227.7,12428.0,227.63,227.85,226.75,227.7,12428.0
2023-04-11 15:30:00,227.58,228.0,225.6,226.44,43053.0,227.58,228.0,225.6,226.44,43053.0
2023-04-12 09:30:00,227.0,229.11,226.2,228.0,11111.0,227.0,229.11,226.2,228.0,11111.0
2023-04-12 10:00:00,228.0,228.14,227.2,227.37,5451.0,228.0,228.14,227.2,227.37,5451.0
2023-04-12 10:30:00,227.06,227.24,226.64,226.7,2000.0,227.06,227.24,226.64,226.7,2000.0
2023-04-12 11:00:00,227.01,227.04,226.5,226.8,2147.0,227.01,227.04,226.5,226.8,2147.0
2023-04-12 11:30:00,226.92,227.06,226.48,226.49,2128.0,226.92,227.06,226.48,226.49,2128.0
2023-04-12 12:00:00,226.45,227.73,226.45,227.62,2100.0,226.45,227.73,226.45,227.62,2100.0
2023-04-12 12:30:00,227.49,227.57,227.09,227.47,4007.0,227.49,227.57,227.09,227.47,4007.0
2023-04-12 13:00:00,227.48,227.87,227.36,227.45,4858.0,227.48,227.87,227.36,227.45,4858.0
2023-04-12 13:30:00,227.46,228.31,227.28,228.3,6967.0,227.46,228.31,227.28,228.3,6967.0
2023-04-12 14:00:00,228.05,228.35,227.68,227.68,2226.0,228.05,228.35,227.68,227.68,2226.0
2023-04-12 14:30:00,227.57,227.89,227.35,227.89,6642.0,227.57,227.89,227.35,227.89,6642.0
2023-04-12 15:00:00,227.88,227.98,227.62,227.7,23885.0,227.88,227.98,227.62,227.7,23885.0
2023-04-12 15:30:00,227.7,227.85,225.23,225.96,33724.0,227.7,227.85,225.23,225.96,33724.0
2023-04-13 09:30:00,225.46,229.4,225.46,229.37,7445.0,225.46,229.4,225.46,229.37,7445.0
2023-04-13 10:00:00,229.44,229.75,228.63,229.43,29869.0,229.44,229.75,228.63,229.43,29869.0
2023-04-13 10:30:00,229.43,229.48,228.11,228.2,7000.0,229.43,229.48,228.11,228.2,7000.0
2023-04-13 11:00:00,228.24,229.12,228.02,229.06,10539.0,228.24,229.12,228.02,229.06,10539.0
2023-04-13 11:30:00,229.06,230.41,228.75,230.26,14595.0,229.06,230.41,228.75,230.26,14595.0
2023-04-13 12:00:00,230.34,230.83,229.73,229.75,17861.0,230.34,230.83,229.73,229.75,17861.0
2023-04-13 12:30:00,229.67,231.89,229.32,231.43,29042.0,229.67,231.89,229.32,231.43,29042.0
2023-04-13 13:00:00,231.43,231.87,231.13,231.87,3969.0,231.43,231.87,231.13,231.87,3969.0
2023-04-13 13:30:00,231.87,232.54,231.73,231.87,13129.0,231.87,232.54,231.73,231.87,13129.0
2023-04-13 14:00:00,231.75,232.04,231.75,231.87,11816.0,231.75,232.04,231.75,231.87,11816.0
2023-04-13 14:30:00,231.88,232.41,231.53,232.41,8199.0,231.88,232.41,231.53,232.41,8199.0
2023-04-13 15:00:00,232.45,232.45,232.13,232.28,6836.0,232.45,232.45,232.13,232.28,6836.0
2023-04-13 15:30:00,232.45,232.56,231.36,231.72,29983.0,232.45,232.56,231.36,231.72,29983.0
2023-04-14 09:30:00,231.33,232.31,229.71,231.84,5749.0,231.33,232.31,229.71,231.84,5749.0
2023-04-14 10:00:00,230.11,230.66,229.16,229.28,7984.0,230.11,230.66,229.16,229.28,7984.0
2023-04-14 10:30:00,229.17,229.57,228.75,228.92,14210.0,229.17,229.57,228.75,228.92,14210.0
2023-04-14 11:00:00,228.56,228.56,227.93,228.08,2510.0,228.56,228.56,227.93,228.08,2510.0
2023-04-14 11:30:00,228.01,228.35,227.47,228.05,5789.0,228.01,228.35,227.47,228.05,5789.0
2023-04-14 12:00:00,228.21,228.24,227.81,227.81,2700.0,228.21,228.24,227.81,227.81,2700.0
2023-04-14 12:30:00,227.91,228.2,227.7,227.76,3964.0,227.91,228.2,227.7,227.76,3964.0
2023-04-14 13:00:00,227.63,227.74,227.33,227.45,3000.0,227.63,227.74,227.33,227.45,3000.0
2023-04-14 13:30:00,227.4,227.82,227.17,227.81,3864.0,227.4,227.82,227.17,227.81,3864.0
2023-04-14 14:00:00,227.67,228.03,227.55,227.76,6017.0,227.67,228.03,227.55,227.76,6017.0
2023-04-14 14:30:00,227.73,228.71,227.71,228.39,8242.0,227.73,228.71,227.71,228.39,8242.0
2023-04-14 15:00:00,228.39,228.52,227.95,228.52,9681.0,228.39,228.52,227.95,228.52,9681.0
2023-04-14 15:30:00,228.5,229.19,228.37,228.72,26291.0,228.5,229.19,228.37,228.72,26291.0
2023-04-17 09:30:00,229.96,230.81,228.77,229.94,9715.0,229.96,230.81,228.77,229.94,9715.0
2023-04-17 10:00:00,229.91,230.04,229.4,229.65,3267.0,229.91,230.04,229.4,229.65,3267.0
2023-04-17 10:30:00,230.04,231.16,230.04,231.01,4320.0,230.04,231.16,230.04,231.01,4320.0
2023-04-17 11:00:00,231.24,231.24,230.04,230.33,3777.0,231.24,231.24,230.04,230.33,3777.0
2023-04-17 11:30:00,230.05,230.33,229.63,230.19,4400.0,230.05,230.33,229.63,230.19,4400.0
2023-04-17 12:00:00,230.36,230.55,230.06,230.42,7664.0,230.36,230.55,230.06,230.42,7664.0
2023-04-17 12:30:00,230.12,230.16,229.31,229.56,17354.0,230.12,230.16,229.31,229.56,17354.0
2023-04-17 13:00:00,229.65,230.57,229.64,230.55,5362.0,229.65,230.57,229.64,230.55,5362.0
2023-04-17 13:30:00,230.46,230.99,230.29,230.99,7852.0,230.46,230.99,230.29,230.99,7852.0
2023-04-17 14:00:00,230.78,230.89,230.4,230.89,5501.0,230.78,230.89,230.4,230.89,5501.0
2023-04-17 14:30:00,230.79,231.72,230.72,231.61,7431.0,230.79,231.72,230.72,231.61,7431.0
2023-04-17 15:00:00,231.63,231.74,230.74,230.74,8011.0,231.63,231.74,230.74,230.74,8011.0
2023-04-17 15:30:00,230.69,231.06,230.13,230.19,35906.0,230.69,231.06,230.13,230.19,35906.0
2023-04-18 09:30:00,229.31,229.31,225.65,226.72,12843.0,229.31,229.31,225.65,226.72,12843.0
2023-04-18 10:00:00,226.99,227.63,226.27,226.7,18397.0,226.99,227.63,226.27,226.7,18397.0
2023-04-18 10:30:00,226.38,226.97,226.23,226.49,10396.0,226.38,226.97,226.23,226.49,10396.0
2023-04-18 11:00:00,226.7,226.83,226.09,226.54,4583.0,226.7,226.83,226.09,226.54,4583.0
2023-04-18 11:30:00,226.55,226.77,226.11,226.33,8089.0,226.55,226.77,226.11,226.33,8089.0
2023-04-18 12:00:00,226.22,226.3,225.96,226.06,2506.0,226.22,226.3,225.96,226.06,2506.0
2023-04-18 12:30:00,226.07,227.23,226.07,226.68,3042.0,226.07,227.23,226.07,226.68,3042.0
2023-04-18 13:00:00,226.56,226.74,226.0,226.04,3734.0,226.56,226.74,226.0,226.04,3734.0
2023-04-18 13:30:00,225.94,227.11,225.92,227.11,2785.0,225.94,227.11,225.92,227.11,2785.0
2023-04-18 14:00:00,227.2,227.2,226.17,226.21,3802.0,227.2,227.2,226.17,226.21,3802.0
2023-04-18 14:30:00,226.32,226.38,225.8,226.0,7094.0,226.32,226.38,225.8,226.0,7094.0
2023-04-18 15:00:00,226.0,226.9,225.83,226.9,3720.0,226.0,226.9,225.83,226.9,3720.0
2023-04-18 15:30:00,226.92,228.36,226.7,227.92,51171.0,226.92,228.36,226.7,227.92,51171.0
2023-04-19 09:30:00,227.1,228.92,225.11,226.1,7571.0,227.1,228.92,225.11,226.1,7571.0
2023-04-19 10:00:00,226.09,226.09,225.25,225.38,4589.0,226.09,226.09,225.25,225.38,4589.0
2023-04-19 10:30:00,225.31,225.79,224.52,225.41,12680.0,225.31,225.79,224.52,225.41,12680.0
2023-04-19 11:00:00,225.42,226.53,225.15,226.27,8158.0,225.42,226.53,225.15,226.27,8158.0
2023-04-19 11:30:00,225.7,226.08,225.68,225.8,1200.0,225.7,226.08,225.68,225.8,1200.0
2023-04-19 12:00:00,225.81,225.81,225.16,225.16,1537.0,225.81,225.81,225.16,225.16,1537.0
2023-04-19 12:30:00,225.42,225.64,225.34,225.56,5819.0,225.42,225.64,225.34,225.56,5819.0
2023-04-19 13:00:00,225.48,225.61,225.26,225.61,2300.0,225.48,225.61,225.26,225.61,2300.0
2023-04-19 13:30:00,225.61,226.33,225.54,226.33,5107.0,225.61,226.33,225.54,226.33,5107.0
2023-04-19 14:00:00,226.4,226.6,226.1,226.59,3635.0,226.4,226.6,226.1,226.59,3635.0
2023-04-19 14:30:00,226.69,227.08,226.39,226.7,2838.0,226.69,227.08,226.39,226.7,2838.0
2023-04-19 15:00:00,226.73,226.85,226.39,226.57,7310.0,226.73,226.85,226.39,226.57,7310.0
2023-04-19 15:30:00,226.67,226.97,226.04,226.67,21853.0,226.67,226.97,226.04,226.67,21853.0
2023-04-20 09:30:00,225.17,225.17,223.06,223.49,12978.0,225.17,225.17,223.06,223.49,12978.0
2023-04-20 10:00:00,223.73,224.41,223.39,224.41,3527.0,223.73,224.41,223.39,224.41,3527.0
2023-04-20 10:30:00,224.78,225.14,224.29,224.41,2787.0,224.78,225.14,224.29,224.41,2787.0
2023-04-20 11:00:00,224.32,224.9,223.98,224.9,8606.0,224.32,224.9,223.98,224.9,8606.0
2023-04-20 11:30:00,224.9,225.59,224.25,225.59,14020.0,224.9,225.59,224.25,225.59,14020.0
2023-04-20 12:00:00,225.69,225.91,225.14,225.47,3108.0,225.69,225.91,225.14,225.47,3108.0
2023-04-20 12:30:00,225.34,225.61,225.34,225.61,875.0,225.34,225.61,225.34,225.61,875.0
2023-04-20 13:00:00,225.61,225.78,225.54,225.69,830.0,225.61,225.78,225.54,225.69,830.0
2023-04-20 13:30:00,225.77,225.86,225.43,225.53,2422.0,225.77,225.86,225.43,225.53,2422.0
2023-04-20 14:00:00,225.42,225.68,225.0,225.0,5811.0,225.42,225.68,225.0,225.0,5811.0
2023-04-20 14:30:00,225.13,225.26,224.58,224.71,3102.0,225.13,225.26,224.58,224.71,3102.0
2023-04-20 15:00:00,224.83,225.35,224.81,224.87,4844.0,224.83,225.35,224.81,224.87,4844.0
2023-04-20 15:30:00,224.97,225.28,224.52,225.11,16300.0,224.97,225.28,224.52,225.11,16300.0
2023-04-21 09:30:00,226.7,227.99,226.04,226.36,5696.0,226.7,227.99,226.04,226.36,5696.0
2023-04-21 10:00:00,226.32,227.21,226.18,226.4,2673.0,226.32,227.21,226.18,226.4,2673.0
2023-04-21 10:30:00,226.59,226.59,225.78,225.91,2800.0,226.59,226.59,225.78,225.91,2800.0
2023-04-21 11:00:00,226.23,227.48,226.22,226.66,5594.0,226.23,227.48,226.22,226.66,5594.0
2023-04-21 11:30:00,227.02,227.17,226.51,226.86,7000.0,227.02,227.17,226.51,226.86,7000.0
2023-04-21 12:00:00,226.69,227.95,226.69,227.88,4394.0,226.69,227.95,226.69,227.88,4394.0
2023-04-21 12:30:00,227.7,228.11,227.39,228.11,5122.0,227.7,228.11,227.39,228.11,5122.0
2023-04-21 13:00:00,228.08,228.63,227.63,228.63,7384.0,228.08,228.63,227.63,228.63,7384.0
2023-04-21 13:30:00,228.62,229.16,228.44,229.04,7082.0,228.62,229.16,228.44,229.04,7082.0
2023-04-21 14:00:00,229.07,229.48,228.79,229.18,12412.0,229.07,229.48,228.79,229.18,12412.0
2023-04-21 14:30:00,229.01,229.85,228.89,229.85,6947.0,229.01,229.85,228.89,229.85,6947.0
2023-04-21 15:00:00,229.81,230.09,229.53,230.04,12661.0,229.81,230.09,229.53,230.04,12661.0
2023-04-21 15:30:00,230.04,231.09,230.0,230.91,57229.0,230.04,231.09,230.0,230.91,57229.0
2023-04-24 09:30:00,229.99,231.9,228.29,231.3,72823.0,229.99,231.9,228.29,231.3,72823.0
2023-04-24 10:00:00,231.06,231.46,229.67,230.33,39783.0,231.06,231.46,229.67,230.33,39783.0
2023-04-24 10:30:00,230.61,231.52,228.6,228.69,10535.0,230.61,231.52,228.6,228.69,10535.0
2023-04-24 11:00:00,228.61,229.09,227.9,228.7,6035.0,228.61,229.09,227.9,228.7,6035.0
2023-04-24 11:30:00,228.74,228.74,227.74,228.47,10023.0,228.74,228.74,227.74,228.47,10023.0
2023-04-24 12:00:00,228.49,228.66,228.28,228.28,9163.0,228.49,228.66,228.28,228.28,9163.0
2023-04-24 12:30:00,228.33,229.44,228.19,229.21,11349.0,228.33,229.44,228.19,229.21,11349.0
2023-04-24 13:00:00,229.23,229.36,227.76,227.76,16056.0,229.23,229.36,227.76,227.76,16056.0
2023-04-24 13:30:00,227.83,228.06,227.44,227.45,9401.0,227.83,228.06,227.44,227.45,9401.0
2023-04-24 14:00:00,227.44,227.6,227.03,227.32,5307.0,227.44,227.6,227.03,227.32,5307.0
2023-04-24 14:30:00,227.5,227.82,227.48,227.82,2510.0,227.5,227.82,227.48,227.82,2510.0
2023-04-24 15:00:00,227.92,228.33,227.77,227.82,5306.0,227.92,228.33,227.77,227.82,5306.0
2023-04-24 15:30:00,228.06,228.3,227.44,228.2,37741.0,228.06,228.3,227.44,228.2,37741.0
2023-04-25 09:30:00,228.29,228.4,227.12,228.37,7421.0,228.29,228.4,227.12,228.37,7421.0
2023-04-25 10:00:00,227.92,227.92,226.06,226.71,9354.0,227.92,227.92,226.06,226.71,9354.0
2023-04-25 10:30:00,226.65,226.83,225.88,226.5,15662.0,226.65,226.83,225.88,226.5,15662.0
2023-04-25 11:00:00,226.86,228.29,226.72,227.85,2848.0,226.86,228.29,226.72,227.85,2848.0
2023-04-25 11:30:00,227.62,227.66,227.17,227.38,4034.0,227.62,227.66,227.17,227.38,4034.0
2023-04-25 12:00:00,227.54,227.69,226.61,227.33,10383.0,227.54,227.69,226.61,227.33,10383.0
2023-04-25 12:30:00,227.04,227.65,226.76,226.87,3647.0,227.04,227.65,226.76,226.87,3647.0
2023-04-25 13:00:00,226.6,226.62,224.41,224.56,9368.0,226.6,226.62,224.41,224.56,9368.0
2023-04-25 13:30:00,224.62,225.51,224.33,224.41,11461.0,224.62,225.51,224.33,224.41,11461.0
2023-04-25 14:00:00,224.77,224.86,224.2,224.7,10105.0,224.77,224.86,224.2,224.7,10105.0
2023-04-25 14:30:00,224.59,224.66,224.24,224.27,4067.0,224.59,224.66,224.24,224.27,4067.0
2023-04-25 15:00:00,224.44,225.96,224.31,225.96,14775.0,224.44,225.96,224.31,225.96,14775.0
2023-04-25 15:30:00,226.1,226.73,225.33,226.29,57092.0,226.1,226.73,225.33,226.29,57092.0
2023-04-26 09:30:00,225.45,226.72,225.0,225.29,18610.0,225.45,226.72,225.0,225.29,18610.0
2023-04-26 10:00:00,225.04,226.06,225.03,226.0,8799.0,225.04,226.06,225.03,226.0,8799.0
2023-04-26 10:30:00,226.06,227.95,226.06,227.0,7509.0,226.06,227.95,226.06,227.0,7509.0
2023-04-26 11:00:00,227.2,227.25,226.4,226.41,5937.0,227.2,227.25,226.4,226.41,5937.0
2023-04-26 11:30:00,226.3,226.68,226.15,226.23,6967.0,226.3,226.68,226.15,226.23,6967.0
2023-04-26 12:00:00,226.25,226.45,225.92,226.25,3910.0,226.25,226.45,225.92,226.25,3910.0
2023-04-26 12:30:00,226.25,226.75,226.11,226.26,10479.0,226.25,226.75,226.11,226.26,10479.0
2023-04-26 13:00:00,226.35,226.46,225.96,226.01,5698.0,226.35,226.46,225.96,226.01,5698.0
2023-04-26 13:30:00,226.13,226.5,225.84,225.84,3819.0,226.13,226.5,225.84,225.84,3819.0
2023-04-26 14:00:00,225.88,225.88,225.51,225.76,1700.0,225.88,225.88,225.51,225.76,1700.0
2023-04-26 14:30:00,225.83,225.83,225.38,225.71,3528.0,225.83,225.83,225.38,225.71,3528.0
2023-04-26 15:00:00,225.69,226.36,225.69,225.97,9615.0,225.69,226.36,225.69,225.97,9615.0
2023-04-26 15:30:00,225.83,226.17,225.6,225.89,24546.0,225.83,226.17,225.6,225.89,24546.0
2023-04-27 09:30:00,224.61,225.11,223.99,224.46,5870.0,224.61,225.11,223.99,224.46,5870.0
2023-04-27 10:00:00,225.22,225.32,223.07,223.92,12829.0,225.22,225.32,223.07,223.92,12829.0
2023-04-27 10:30:00,224.38,224.92,224.38,224.6,3125.0,224.38,224.92,224.38,224.6,3125.0
2023-04-27 11:00:00,224.45,225.62,223.85,225.58,14917.0,224.45,225.62,223.85,225.58,14917.0
2023-04-27 11:30:00,225.56,226.4,225.12,226.4,3092.0,225.56,226.4,225.12,226.4,3092.0
2023-04-27 12:00:00,226.69,227.18,226.64,226.73,2500.0,226.69,227.18,226.64,226.73,2500.0
2023-04-27 12:30:00,226.77,226.77,226.43,226.46,1500.0,226.77,226.77,226.43,226.46,1500.0
2023-04-27 13:00:00,226.46,226.46,225.77,225.77,2779.0,226.46,226.46,225.77,225.77,2779.0
2023-04-27 13:30:00,225.88,226.64,225.88,226.24,3841.0,225.88,226.64,225.88,226.24,3841.0
2023-04-27 14:00:00,226.18,227.46,226.18,227.46,2400.0,226.18,227.46,226.18,227.46,2400.0
2023-04-27 14:30:00,227.55,228.52,227.52,228.28,5112.0,227.55,228.52,227.52,228.28,5112.0
2023-04-27 15:00:00,228.27,228.75,227.71,227.89,3012.0,228.27,228.75,227.71,227.89,3012.0
2023-04-27 15:30:00,227.92,228.04,227.51,227.68,21705.0,227.92,228.04,227.51,227.68,21705.0
2023-04-28 09:30:00,227.71,228.2,227.55,227.61,3103.0,227.71,228.2,227.55,227.61,3103.0
2023-04-28 10:00:00,227.68,228.52,227.37,227.43,3691.0,227.68,228.52,227.37,227.43,3691.0
2023-04-28 10:30:00,227.68,229.0,227.54,228.96,6200.0,227.68,229.0,227.54,228.96,6200.0
2023-04-28 11:00:00,228.97,229.52,228.3,228.52,6739.0,228.97,229.52,228.3,228.52,6739.0
2023-04-28 11:30:00,228.42,229.24,228.41,229.22,3900.0,228.42,229.24,228.41,229.22,3900.0
2023-04-28 12:00:00,229.1,229.55,229.1,229.43,5253.0,229.1,229.55,229.1,229.43,5253.0
2023-04-28 12:30:00,229.56,230.64,229.4,230.38,10237.0,229.56,230.64,229.4,230.38,10237.0
2023-04-28 13:00:00,230.08,230.48,230.01,230.42,4604.0,230.08,230.48,230.01,230.42,4604.0
2023-04-28 13:30:00,230.4,230.4,229.04,229.69,8166.0,230.4,230.4,229.04,229.69,8166.0
2023-04-28 14:00:00,229.66,229.95,229.44,229.57,3800.0,229.66,229.95,229.44,229.57,3800.0
2023-04-28 14:30:00,229.54,230.22,229.45,229.99,4875.0,229.54,230.22,229.45,229.99,4875.0
2023-04-28 15:00:00,229.92,230.17,229.68,229.89,5303.0,229.92,230.17,229.68,229.89,5303.0
2023-04-28 15:30:00,229.78,230.5,228.7,230.07,71609.0,229.78,230.5,228.7,230.07,71609.0
2023-05-01 09:30:00,229.63,231.59,229.63,230.4,4208.0,229.63,231.59,229.63,230.4,4208.0
2023-05-01 10:00:00,230.4,231.22,229.2,231.03,23674.0,230.4,231.22,229.2,231.03,23674.0
2023-05-01 10:30:00,230.93,232.14,230.9,231.68,6000.0,230.93,232.14,230.9,231.68,6000.0
2023-05-01 11:00:00,231.21,231.39,230.17,230.52,8199.0,231.21,231.39,230.17,230.52,8199.0
2023-05-01 11:30:00,230.38,230.64,229.83,230.18,3095.0,230.38,230.64,229.83,230.18,3095.0
2023-05-01 12:00:00,230.33,230.9,230.07,230.53,2705.0,230.33,230.9,230.07,230.53,2705.0
2023-05-01 12:30:00,230.45,231.65,230.28,231.65,5919.0,230.45,231.65,230.28,231.65,5919.0
2023-05-01 13:00:00,231.41,231.61,231.02,231.28,5255.0,231.41,231.61,231.02,231.28,5255.0
2023-05-01 13:30:00,231.38,232.0,231.38,232.0,4699.0,231.38,232.0,231.38,232.0,4699.0
2023-05-01 14:00:00,231.87,231.95,231.35,231.36,3702.0,231.87,231.95,231.35,231.36,3702.0
2023-05-01 14:30:00,231.26,232.05,231.08,232.05,5006.0,231.26,232.05,231.08,232.05,5006.0
2023-05-01 15:00:00,232.07,232.65,232.03,232.61,11122.0,232.07,232.65,232.03,232.61,11122.0
2023-05-01 15:30:00,232.77,233.37,231.57,232.11,64284.0,232.77,233.37,231.57,232.11,64284.0
2023-05-02 09:30:00,232.0,232.69,230.58,231.9,14763.0,232.0,232.69,230.58,231.9,14763.0
2023-05-02 10:00:00,231.45,231.45,229.63,229.89,11868.0,231.45,231.45,229.63,229.89,11868.0
2023-05-02 10:30:00,229.66,229.67,228.24,228.61,14296.0,229.66,229.67,228.24,228.61,14296.0
2023-05-02 11:00:00,228.29,228.29,227.21,227.47,12088.0,228.29,228.29,227.21,227.47,12088.0
2023-05-02 11:30:00,227.49,228.13,227.31,227.81,6338.0,227.49,228.13,227.31,227.81,6338.0
2023-05-02 12:00:00,227.83,228.06,227.4,228.04,9529.0,227.83,228.06,227.4,228.04,9529.0
2023-05-02 12:30:00,228.06,228.21,227.53,227.72,7200.0,228.06,228.21,227.53,227.72,7200.0
2023-05-02 13:00:00,227.94,228.08,227.62,227.93,6638.0,227.94,228.08,227.62,227.93,6638.0
2023-05-02 13:30:00,228.0,228.75,227.58,228.0,13255.0,228.0,228.75,227.58,228.0,13255.0
2023-05-02 14:00:00,228.03,228.49,227.2,227.27,7721.0,228.03,228.49,227.2,227.27,7721.0
2023-05-02 14:30:00,227.38,227.87,227.22,227.7,6553.0,227.38,227.87,227.22,227.7,6553.0
2023-05-02 15:00:00,227.73,228.48,227.27,228.34,10118.0,227.73,228.48,227.27,228.34,10118.0
2023-05-02 15:30:00,228.25,229.21,227.97,228.53,66564.0,228.25,229.21,227.97,228.53,66564.0
2023-05-03 09:30:00,219.86,224.04,217.93,218.61,88809.0,219.86,224.04,217.93,218.61,88809.0
2023-05-03 10:00:00,218.59,220.79,218.45,220.73,65887.0,218.59,220.79,218.45,220.73,65887.0
2023-05-03 10:30:00,220.74,221.08,218.56,219.06,29365.0,220.74,221.08,218.56,219.06,29365.0
2023-05-03 11:00:00,218.98,220.1,217.83,219.03,26664.0,218.98,220.1,217.83,219.03,26664.0
2023-05-03 11:30:00,218.87,220.1,218.38,219.93,26320.0,218.87,220.1,218.38,219.93,26320.0
2023-05-03 12:00:00,220.02,220.99,219.88,220.45,27943.0,220.02,220.99,219.88,220.45,27943.0
2023-05-03 12:30:00,220.62,221.99,220.29,221.82,22312.0,220.62,221.99,220.29,221.82,22312.0
2023-05-03 13:00:00,221.66,221.66,220.71,220.8,30111.0,221.66,221.66,220.71,220.8,30111.0
2023-05-03 13:30:00,220.88,221.37,220.53,220.97,68026.0,220.88,221.37,220.53,220.97,68026.0
2023-05-03 14:00:00,220.72,221.2,217.52,217.52,21954.0,220.72,221.2,217.52,217.52,21954.0
2023-05-03 14:30:00,217.52,219.09,215.91,217.0,29371.0,217.52,219.09,215.91,217.0,29371.0
2023-05-03 15:00:00,217.33,219.33,217.18,218.59,23295.0,217.33,219.33,217.18,218.59,23295.0
2023-05-03 15:30:00,218.2,219.4,217.8,218.41,62588.0,218.2,219.4,217.8,218.41,62588.0
2023-05-04 09:30:00,219.63,219.63,215.4,217.58,13118.0,219.63,219.63,215.4,217.58,13118.0
2023-05-04 10:00:00,217.38,217.67,214.27,214.92,29566.0,217.38,217.67,214.27,214.92,29566.0
2023-05-04 10:30:00,214.92,215.63,214.27,214.44,20131.0,214.92,215.63,214.27,214.44,20131.0
2023-05-04 11:00:00,214.69,214.81,213.74,214.65,46298.0,214.69,214.81,213.74,214.65,46298.0
2023-05-04 11:30:00,214.65,214.65,212.56,212.62,21736.0,214.65,214.65,212.56,212.62,21736.0
2023-05-04 12:00:00,212.5,214.24,211.41,214.24,41934.0,212.5,214.24,211.41,214.24,41934.0
2023-05-04 12:30:00,214.24,214.24,213.13,213.53,8725.0,214.24,214.24,213.13,213.53,8725.0
2023-05-04 13:00:00,213.53,215.88,213.53,215.43,6053.0,213.53,215.88,213.53,215.43,6053.0
2023-05-04 13:30:00,215.43,215.43,214.45,214.53,7546.0,215.43,215.43,214.45,214.53,7546.0
2023-05-04 14:00:00,214.64,214.64,213.56,214.28,16695.0,214.64,214.64,213.56,214.28,16695.0
2023-05-04 14:30:00,214.25,215.46,214.11,215.21,40588.0,214.25,215.46,214.11,215.21,40588.0
2023-05-04 15:00:00,215.49,216.02,214.44,214.87,14100.0,215.49,216.02,214.44,214.87,14100.0
2023-05-04 15:30:00,214.78,216.02,214.62,215.71,53954.0,214.78,216.02,214.62,215.71,53954.0
2023-05-05 09:30:00,217.48,217.79,215.26,215.27,19870.0,217.48,217.79,215.26,215.27,19870.0
2023-05-05 10:00:00,215.46,215.7,214.39,214.5,7781.0,215.46,215.7,214.39,214.5,7781.0
2023-05-05 10:30:00,214.42,215.23,213.71,215.05,58327.0,214.42,215.23,213.71,215.05,58327.0
2023-05-05 11:00:00,215.03,215.65,213.91,214.76,105927.0,215.03,215.65,213.91,214.76,105927.0
2023-05-05 11:30:00,215.08,215.25,213.44,213.68,8123.0,215.08,215.25,213.44,213.68,8123.0
2023-05-05 12:00:00,213.77,214.26,213.26,214.01,14714.0,213.77,214.26,213.26,214.01,14714.0
2023-05-05 12:30:00,213.88,214.08,213.64,213.89,12990.0,213.88,214.08,213.64,213.89,12990.0
2023-05-05 13:00:00,213.74,215.09,213.23,214.37,14657.0,213.74,215.09,213.23,214.37,14657.0
2023-05-05 13:30:00,214.44,214.71,213.45,214.57,46292.0,214.44,214.71,213.45,214.57,46292.0
2023-05-05 14:00:00,214.78,215.57,214.39,214.63,19145.0,214.78,215.57,214.39,214.63,19145.0
2023-05-05 14:30:00,214.49,215.47,213.59,214.93,92462.0,214.49,215.47,213.59,214.93,92462.0
2023-05-05 15:00:00,215.0,215.15,213.4,214.05,49782.0,215.0,215.15,213.4,214.05,49782.0
2023-05-05 15:30:00,214.05,215.26,213.65,214.18,156452.0,214.05,215.26,213.65,214.18,156452.0
2023-05-08 09:30:00,214.29,215.2,213.46,215.2,66692.0,214.29,215.2,213.46,215.2,66692.0
2023-05-08 10:00:00,215.1,216.23,214.0,215.0,44237.0,215.1,216.23,214.0,215.0,44237.0
2023-05-08 10:30:00,214.99,215.27,214.0,214.2,12445.0,214.99,215.27,214.0,214.2,12445.0
2023-05-08 11:00:00,214.4,214.76,212.47,212.47,8233.0,214.4,214.76,212.47,212.47,8233.0
2023-05-08 11:30:00,212.2,212.97,211.63,211.94,25089.0,212.2,212.97,211.63,211.94,25089.0
2023-05-08 12:00:00,211.99,212.49,211.23,211.59,8221.0,211.99,212.49,211.23,211.59,8221.0
2023-05-08 12:30:00,211.93,212.11,211.49,211.83,3350.0,211.93,212.11,211.49,211.83,3350.0
2023-05-08 13:00:00,211.66,211.83,211.42,211.81,5845.0,211.66,211.83,211.42,211.81,5845.0
2023-05-08 13:30:00,211.8,212.56,211.64,211.69,7113.0,211.8,212.56,211.64,211.69,7113.0
2023-05-08 14:00:00,211.69,212.09,210.9,211.35,9733.0,211.69,212.09,210.9,211.35,9733.0
2023-05-08 14:30:00,211.38,211.72,210.79,211.5,6409.0,211.38,211.72,210.79,211.5,6409.0
2023-05-08 15:00:00,211.31,211.45,209.82,210.25,14773.0,211.31,211.45,209.82,210.25,14773.0
2023-05-08 15:30:00,210.31,210.78,210.06,210.47,41803.0,210.31,210.78,210.06,210.47,41803.0
2023-05-09 09:30:00,209.78,211.15,208.76,210.65,9594.0,209.78,211.15,208.76,210.65,9594.0
2023-05-09 10:00:00,210.67,210.67,208.35,208.69,8141.0,210.67,210.67,208.35,208.69,8141.0
2023-05-09 10:30:00,208.84,209.99,208.84,209.58,9319.0,208.84,209.99,208.84,209.58,9319.0
2023-05-09 11:00:00,209.43,210.55,209.15,209.89,28830.0,209.43,210.55,209.15,209.89,28830.0
2023-05-09 11:30:00,209.92,210.14,209.45,209.97,14125.0,209.92,210.14,209.45,209.97,14125.0
2023-05-09 12:00:00,210.09,210.2,209.01,209.05,20288.0,210.09,210.2,209.01,209.05,20288.0
2023-05-09 12:30:00,209.08,209.29,208.7,209.15,5096.0,209.08,209.29,208.7,209.15,5096.0
2023-05-09 13:00:00,209.08,209.57,208.95,209.56,6139.0,209.08,209.57,208.95,209.56,6139.0
2023-05-09 13:30:00,209.5,210.5,209.4,210.4,9050.0,209.5,210.5,209.4,210.4,9050.0
2023-05-09 14:00:00,210.38,210.54,209.98,210.46,8024.0,210.38,210.54,209.98,210.46,8024.0
2023-05-09 14:30:00,210.37,210.37,209.3,209.3,14752.0,210.37,210.37,209.3,209.3,14752.0
2023-05-09 15:00:00,209.41,209.64,209.25,209.33,5228.0,209.41,209.64,209.25,209.33,5228.0
2023-05-09 15:30:00,209.39,209.92,209.27,209.6,43178.0,209.39,209.92,209.27,209.6,43178.0
2023-05-10 09:30:00,209.84,210.9,208.79,210.82,12099.0,209.84,210.9,208.79,210.82,12099.0
2023-05-10 10:00:00,211.06,211.89,210.81,211.51,24149.0,211.06,211.89,210.81,211.51,24149.0
2023-05-10 10:30:00,211.39,211.39,209.88,210.28,12139.0,211.39,211.39,209.88,210.28,12139.0
2023-05-10 11:00:00,210.31,210.74,209.3,209.3,7069.0,210.31,210.74,209.3,209.3,7069.0
2023-05-10 11:30:00,209.21,209.38,208.23,208.61,5337.0,209.21,209.38,208.23,208.61,5337.0
2023-05-10 12:00:00,208.67,211.11,208.67,210.94,9203.0,208.67,211.11,208.67,210.94,9203.0
2023-05-10 12:30:00,211.08,211.54,210.7,211.54,4853.0,211.08,211.54,210.7,211.54,4853.0
2023-05-10 13:00:00,211.43,212.03,211.23,211.87,5080.0,211.43,212.03,211.23,211.87,5080.0
2023-05-10 13:30:00,211.98,212.03,210.98,211.11,3515.0,211.98,212.03,210.98,211.11,3515.0
2023-05-10 14:00:00,211.3,211.59,210.45,210.49,3708.0,211.3,211.59,210.45,210.49,3708.0
2023-05-10 14:30:00,210.59,211.31,210.52,210.73,11043.0,210.59,211.31,210.52,210.73,11043.0
2023-05-10 15:00:00,210.73,212.28,210.73,212.17,6714.0,210.73,212.28,210.73,212.17,6714.0
2023-05-10 15:30:00,212.24,212.75,211.63,212.21,37984.0,212.24,212.75,211.63,212.21,37984.0
2023-05-11 09:30:00,212.47,213.46,211.0,211.0,6814.0,212.47,213.46,211.0,211.0,6814.0
2023-05-11 10:00:00,211.17,211.47,211.02,211.2,3500.0,211.17,211.47,211.02,211.2,3500.0
2023-05-11 10:30:00,211.1,211.22,209.96,210.89,5941.0,211.1,211.22,209.96,210.89,5941.0
2023-05-11 11:00:00,210.93,210.93,210.27,210.47,2006.0,210.93,210.93,210.27,210.47,2006.0
2023-05-11 11:30:00,210.45,211.29,210.43,211.28,2782.0,210.45,211.29,210.43,211.28,2782.0
2023-05-11 12:00:00,211.31,212.13,211.19,212.06,6706.0,211.31,212.13,211.19,212.06,6706.0
2023-05-11 12:30:00,212.12,212.27,211.99,212.22,500.0,212.12,212.27,211.99,212.22,500.0
2023-05-11 13:00:00,212.42,213.05,212.38,212.73,11809.0,212.42,213.05,212.38,212.73,11809.0
2023-05-11 13:30:00,212.73,213.07,211.07,211.91,7401.0,212.73,213.07,211.07,211.91,7401.0
2023-05-11 14:00:00,211.91,212.2,211.7,212.06,2503.0,211.91,212.2,211.7,212.06,2503.0
2023-05-11 14:30:00,211.85,212.46,211.71,212.37,2830.0,211.85,212.46,211.71,212.37,2830.0
2023-05-11 15:00:00,212.56,212.59,212.14,212.16,3833.0,212.56,212.59,212.14,212.16,3833.0
2023-05-11 15:30:00,212.41,213.66,212.13,213.48,30073.0,212.41,213.66,212.13,213.48,30073.0
2023-05-12 09:30:00,214.34,214.63,212.46,214.13,3754.0,214.34,214.63,212.46,214.13,3754.0
2023-05-12 10:00:00,213.6,214.62,213.1,214.5,6882.0,213.6,214.62,213.1,214.5,6882.0
2023-05-12 10:30:00,214.3,214.82,213.86,214.16,5945.0,214.3,214.82,213.86,214.16,5945.0
2023-05-12 11:00:00,214.09,214.23,213.19,213.34,6400.0,214.09,214.23,213.19,213.34,6400.0
2023-05-12 11:30:00,213.36,213.47,213.33,213.39,1806.0,213.36,213.47,213.33,213.39,1806.0
2023-05-12 12:00:00,213.54,213.55,212.92,212.98,3361.0,213.54,213.55,212.92,212.98,3361.0
2023-05-12 12:30:00,213.03,213.03,212.79,212.94,3017.0,213.03,213.03,212.79,212.94,3017.0
2023-05-12 13:00:00,212.84,213.22,212.7,213.14,3989.0,212.84,213.22,212.7,213.14,3989.0
2023-05-12 13:30:00,213.0,213.1,212.55,212.72,4864.0,213.0,213.1,212.55,212.72,4864.0
2023-05-12 14:00:00,212.65,212.92,212.65,212.89,2600.0,212.65,212.92,212.65,212.89,2600.0
2023-05-12 14:30:00,212.89,213.31,212.69,213.11,8792.0,212.89,213.31,212.69,213.11,8792.0
2023-05-12 15:00:00,212.98,213.43,212.8,213.1,6748.0,212.98,213.43,212.8,213.1,6748.0
2023-05-12 15:30:00,213.2,214.22,212.41,214.13,44306.0,213.2,214.22,212.41,214.13,44306.0
2023-05-15 09:30:00,214.19,214.47,213.47,213.84,12404.0,214.19,214.47,213.47,213.84,12404.0
2023-05-15 10:00:00,213.76,213.92,212.8,213.3,10141.0,213.76,213.92,212.8,213.3,10141.0
2023-05-15 10:30:00,213.31,213.72,213.08,213.32,3319.0,213.31,213.72,213.08,213.32,3319.0
2023-05-15 11:00:00,213.31,213.56,213.28,213.38,4212.0,213.31,213.56,213.28,213.38,4212.0
2023-05-15 11:30:00,213.59,213.62,213.32,213.34,4420.0,213.59,213.62,213.32,213.34,4420.0
2023-05-15 12:00:00,213.26,213.52,213.07,213.52,2601.0,213.26,213.52,213.07,213.52,2601.0
2023-05-15 12:30:00,213.45,213.87,213.45,213.87,2621.0,213.45,213.87,213.45,213.87,2621.0
2023-05-15 13:00:00,213.87,214.92,213.81,213.84,8852.0,213.87,214.92,213.81,213.84,8852.0
2023-05-15 13:30:00,213.76,214.17,213.67,214.09,8110.0,213.76,214.17,213.67,214.09,8110.0
2023-05-15 14:00:00,214.14,214.61,214.12,214.52,6100.0,214.14,214.61,214.12,214.52,6100.0
2023-05-15 14:30:00,214.59,215.32,214.51,215.17,15292.0,214.59,215.32,214.51,215.17,15292.0
2023-05-15 15:00:00,215.23,215.38,214.49,214.5,11159.0,215.23,215.38,214.49,214.5,11159.0
2023-05-15 15:30:00,214.52,214.64,214.07,214.37,38401.0,214.52,214.64,214.07,214.37,38401.0
2023-05-16 09:30:00,212.8,213.49,210.21,211.97,26617.0,212.8,213.49,210.21,211.97,26617.0
2023-05-16 10:00:00,212.09,213.17,212.07,212.77,7952.0,212.09,213.17,212.07,212.77,7952.0
2023-05-16 10:30:00,212.87,212.87,212.26,212.26,2615.0,212.87,212.87,212.26,212.26,2615.0
2023-05-16 11:00:00,212.1,212.26,211.68,211.91,5564.0,212.1,212.26,211.68,211.91,5564.0
2023-05-16 11:30:00,212.0,212.34,211.9,212.04,3583.0,212.0,212.34,211.9,212.04,3583.0
2023-05-16 12:00:00,212.01,212.36,211.77,212.02,3200.0,212.01,212.36,211.77,212.02,3200.0
2023-05-16 12:30:00,212.15,212.38,211.88,212.33,3400.0,212.15,212.38,211.88,212.33,3400.0
2023-05-16 13:00:00,212.45,212.45,212.14,212.18,2400.0,212.45,212.45,212.14,212.18,2400.0
2023-05-16 13:30:00,212.2,212.45,211.86,212.18,7616.0,212.2,212.45,211.86,212.18,7616.0
2023-05-16 14:00:00,212.19,212.35,211.95,212.02,3572.0,212.19,212.35,211.95,212.02,3572.0
2023-05-16 14:30:00,212.13,212.34,212.02,212.12,4100.0,212.13,212.34,212.02,212.12,4100.0
2023-05-16 15:00:00,212.04,212.21,211.58,212.0,8273.0,212.04,212.21,211.58,212.0,8273.0
2023-05-16 15:30:00,211.86,212.56,211.64,212.16,18076.0,211.86,212.56,211.64,212.16,18076.0
2023-05-17 09:30:00,211.67,214.03,209.36,210.02,10672.0,211.67,214.03,209.36,210.02,10672.0
2023-05-17 10:00:00,209.84,213.6,209.84,213.57,31172.0,209.84,213.6,209.84,213.57,31172.0
2023-05-17 10:30:00,213.59,214.03,212.68,213.11,24584.0,213.59,214.03,212.68,213.11,24584.0
2023-05-17 11:00:00,213.1,213.34,212.85,213.21,17273.0,213.1,213.34,212.85,213.21,17273.0
2023-05-17 11:30:00,213.24,213.82,212.93,213.82,11051.0,213.24,213.82,212.93,213.82,11051.0
2023-05-17 12:00:00,213.82,214.31,213.41,213.8,9128.0,213.82,214.31,213.41,213.8,9128.0
2023-05-17 12:30:00,213.74,215.22,213.61,214.88,25986.0,213.74,215.22,213.61,214.88,25986.0
2023-05-17 13:00:00,214.8,215.01,213.78,213.87,8120.0,214.8,215.01,213.78,213.87,8120.0
2023-05-17 13:30:00,213.88,215.41,213.87,215.18,13142.0,213.88,215.41,213.87,215.18,13142.0
2023-05-17 14:00:00,215.37,215.82,214.29,214.38,17662.0,215.37,215.82,214.29,214.38,17662.0
2023-05-17 14:30:00,214.46,215.33,214.34,214.73,9645.0,214.46,215.33,214.34,214.73,9645.0
2023-05-17 15:00:00,214.82,215.68,214.65,215.52,12031.0,214.82,215.68,214.65,215.52,12031.0
2023-05-17 15:30:00,215.48,216.65,215.32,216.19,49035.0,215.48,216.65,215.32,216.19,49035.0
2023-05-18 09:30:00,215.82,215.93,213.86,213.86,4534.0,215.82,215.93,213.86,213.86,4534.0
2023-05-18 10:00:00,214.06,214.51,213.58,214.4,8829.0,214.06,214.51,213.58,214.4,8829.0
2023-05-18 10:30:00,214.4,215.07,214.27,214.99,10611.0,214.4,215.07,214.27,214.99,10611.0
2023-05-18 11:00:00,215.15,215.29,214.55,214.85,5414.0,215.15,215.29,214.55,214.85,5414.0
2023-05-18 11:30:00,214.85,215.01,213.97,213.97,5827.0,214.85,215.01,213.97,213.97,5827.0
2023-05-18 12:00:00,213.83,214.95,213.83,214.95,7504.0,213.83,214.95,213.83,214.95,7504.0
2023-05-18 12:30:00,214.88,215.08,214.77,215.01,5513.0,214.88,215.08,214.77,215.01,5513.0
2023-05-18 13:00:00,214.93,216.19,214.85,216.02,7528.0,214.93,216.19,214.85,216.02,7528.0
2023-05-18 13:30:00,215.81,216.31,215.81,216.01,7839.0,215.81,216.31,215.81,216.01,7839.0
2023-05-18 14:00:00,215.96,216.12,215.39,215.71,4361.0,215.96,216.12,215.39,215.71,4361.0
2023-05-18 14:30:00,215.76,215.81,215.0,215.15,7219.0,215.76,215.81,215.0,215.15,7219.0
2023-05-18 15:00:00,215.16,215.9,215.08,215.49,8308.0,215.16,215.9,215.08,215.49,8308.0
2023-05-18 15:30:00,215.49,216.83,215.41,216.8,31724.0,215.49,216.83,215.41,216.8,31724.0
2023-05-19 09:30:00,218.02,219.92,217.89,219.47,6656.0,218.02,219.92,217.89,219.47,6656.0
2023-05-19 10:00:00,219.39,219.39,218.25,218.77,3689.0,219.39,219.39,218.25,218.77,3689.0
2023-05-19 10:30:00,218.54,219.58,218.43,219.48,3932.0,218.54,219.58,218.43,219.48,3932.0
2023-05-19 11:00:00,219.5,219.5,218.38,218.38,2359.0,219.5,219.5,218.38,218.38,2359.0
2023-05-19 11:30:00,217.78,218.1,217.45,218.02,3875.0,217.78,218.1,217.45,218.02,3875.0
2023-05-19 12:00:00,217.92,218.16,217.72,218.16,7448.0,217.92,218.16,217.72,218.16,7448.0
2023-05-19 12:30:00,218.13,218.78,217.98,218.38,3393.0,218.13,218.78,217.98,218.38,3393.0
2023-05-19 13:00:00,218.28,218.39,217.84,218.37,3294.0,218.28,218.39,217.84,218.37,3294.0
2023-05-19 13:30:00,218.34,219.08,218.33,218.6,3644.0,218.34,219.08,218.33,218.6,3644.0
2023-05-19 14:00:00,218.55,218.61,218.01,218.61,7149.0,218.55,218.61,218.01,218.61,7149.0
2023-05-19 14:30:00,218.65,219.88,218.56,219.81,11661.0,218.65,219.88,218.56,219.81,11661.0
2023-05-19 15:00:00,219.84,219.99,219.36,219.55,6903.0,219.84,219.99,219.36,219.55,6903.0
2023-05-19 15:30:00,219.53,220.31,219.47,219.55,45615.0,219.53,220.31,219.47,219.55,45615.0
2023-05-22 09:30:00,220.37,221.86,219.39,219.72,6950.0,220.37,221.86,219.39,219.72,6950.0
2023-05-22 10:00:00,219.76,219.81,219.14,219.65,4100.0,219.76,219.81,219.14,219.65,4100.0
2023-05-22 10:30:00,219.74,220.47,219.18,219.56,12939.0,219.74,220.47,219.18,219.56,12939.0
2023-05-22 11:00:00,219.58,219.58,218.92,219.21,4504.0,219.58,219.58,218.92,219.21,4504.0
2023-05-22 11:30:00,219.15,219.23,218.27,218.8,4051.0,219.15,219.23,218.27,218.8,4051.0
2023-05-22 12:00:00,218.87,219.35,218.78,219.05,3435.0,218.87,219.35,218.78,219.05,3435.0
2023-05-22 12:30:00,219.36,219.38,218.66,218.67,2749.0,219.36,219.38,218.66,218.67,2749.0
2023-05-22 13:00:00,218.96,219.09,218.69,219.09,4256.0,218.96,219.09,218.69,219.09,4256.0
2023-05-22 13:30:00,219.08,219.33,217.43,217.56,9551.0,219.08,219.33,217.43,217.56,9551.0
2023-05-22 14:00:00,217.61,218.03,216.92,217.77,8265.0,217.61,218.03,216.92,217.77,8265.0
2023-05-22 14:30:00,217.84,218.36,217.84,218.03,2696.0,217.84,218.36,217.84,218.03,2696.0
2023-05-22 15:00:00,218.16,218.16,217.61,217.81,5000.0,218.16,218.16,217.61,217.81,5000.0
2023-05-22 15:30:00,217.78,219.11,217.62,218.68,38799.0,217.78,219.11,217.62,218.68,38799.0
2023-05-23 09:30:00,218.76,219.01,216.62,216.85,5264.0,218.76,219.01,216.62,216.85,5264.0
2023-05-23 10:00:00,216.66,217.13,216.24,216.94,10608.0,216.66,217.13,216.24,216.94,10608.0
2023-05-23 10:30:00,216.92,217.47,216.75,217.47,12326.0,216.92,217.47,216.75,217.47,12326.0
2023-05-23 11:00:00,217.37,218.56,217.37,218.26,5393.0,217.37,218.56,217.37,218.26,5393.0
2023-05-23 11:30:00,218.61,219.6,218.42,219.15,5174.0,218.61,219.6,218.42,219.15,5174.0
2023-05-23 12:00:00,219.28,219.28,218.36,218.73,3397.0,219.28,219.28,218.36,218.73,3397.0
2023-05-23 12:30:00,218.7,219.3,218.11,218.41,3429.0,218.7,219.3,218.11,218.41,3429.0
2023-05-23 13:00:00,218.51,218.86,217.54,217.55,3065.0,218.51,218.86,217.54,217.55,3065.0
2023-05-23 13:30:00,217.46,217.79,217.41,217.52,3817.0,217.46,217.79,217.41,217.52,3817.0
2023-05-23 14:00:00,217.53,217.63,216.6,216.69,10661.0,217.53,217.63,216.6,216.69,10661.0
2023-05-23 14:30:00,216.81,217.43,216.7,217.1,10287.0,216.81,217.43,216.7,217.1,10287.0
2023-05-23 15:00:00,217.14,217.27,216.99,217.16,4011.0,217.14,217.27,216.99,217.16,4011.0
2023-05-23 15:30:00,217.14,217.43,216.11,216.17,25516.0,217.14,217.43,216.11,216.17,25516.0
2023-05-24 09:30:00,216.83,217.9,215.51,216.03,4179.0,216.83,217.9,215.51,216.03,4179.0
2023-05-24 10:00:00,216.27,216.6,215.58,215.58,4785.0,216.27,216.6,215.58,215.58,4785.0
2023-05-24 10:30:00,215.67,216.23,215.55,215.66,5220.0,215.67,216.23,215.55,215.66,5220.0
2023-05-24 11:00:00,215.8,216.14,215.4,215.9,9839.0,215.8,216.14,215.4,215.9,9839.0
2023-05-24 11:30:00,215.88,216.0,215.51,215.52,1039.0,215.88,216.0,215.51,215.52,1039.0
2023-05-24 12:00:00,215.66,215.7,215.06,215.07,1798.0,215.66,215.7,215.06,215.07,1798.0
2023-05-24 12:30:00,215.02,215.24,214.92,214.93,2511.0,215.02,215.24,214.92,214.93,2511.0
2023-05-24 13:00:00,214.85,215.01,214.71,214.87,2100.0,214.85,215.01,214.71,214.87,2100.0
2023-05-24 13:30:00,214.96,215.12,214.75,215.0,5334.0,214.96,215.12,214.75,215.0,5334.0
2023-05-24 14:00:00,214.97,214.97,214.55,214.55,1294.0,214.97,214.97,214.55,214.55,1294.0
2023-05-24 14:30:00,214.64,215.13,214.56,214.73,2526.0,214.64,215.13,214.56,214.73,2526.0
2023-05-24 15:00:00,214.77,214.77,214.05,214.39,5894.0,214.77,214.77,214.05,214.39,5894.0
2023-05-24 15:30:00,214.44,214.72,213.99,214.13,16252.0,214.44,214.72,213.99,214.13,16252.0
2023-05-25 09:30:00,212.15,213.89,209.94,210.21,11128.0,212.15,213.89,209.94,210.21,11128.0
2023-05-25 10:00:00,210.03,210.97,210.03,210.63,25725.0,210.03,210.97,210.03,210.63,25725.0
2023-05-25 10:30:00,210.48,211.34,210.26,211.16,9551.0,210.48,211.34,210.26,211.16,9551.0
2023-05-25 11:00:00,211.01,211.47,210.73,211.47,11222.0,211.01,211.47,210.73,211.47,11222.0
2023-05-25 11:30:00,211.43,211.65,210.94,211.03,9165.0,211.43,211.65,210.94,211.03,9165.0
2023-05-25 12:00:00,211.15,212.16,211.12,211.54,6887.0,211.15,212.16,211.12,211.54,6887.0
2023-05-25 12:30:00,211.53,211.74,211.31,211.48,11770.0,211.53,211.74,211.31,211.48,11770.0
2023-05-25 13:00:00,211.63,212.57,211.44,212.38,27099.0,211.63,212.57,211.44,212.38,27099.0
2023-05-25 13:30:00,212.87,212.87,212.02,212.26,13504.0,212.87,212.87,212.02,212.26,13504.0
2023-05-25 14:00:00,212.41,212.77,211.77,212.02,43012.0,212.41,212.77,211.77,212.02,43012.0
2023-05-25 14:30:00,212.02,212.1,211.68,211.73,7995.0,212.02,212.1,211.68,211.73,7995.0
2023-05-25 15:00:00,211.78,212.14,211.42,212.02,7775.0,211.78,212.14,211.42,212.02,7775.0
2023-05-25 15:30:00,211.96,212.68,211.64,212.26,83303.0,211.96,212.68,211.64,212.26,83303.0
2023-05-26 09:30:00,212.14,213.93,211.04,212.43,8615.0,212.14,213.93,211.04,212.43,8615.0
2023-05-26 10:00:00,212.55,213.27,211.45,211.89,14800.0,212.55,213.27,211.45,211.89,14800.0
2023-05-26 10:30:00,211.52,211.78,211.06,211.59,26226.0,211.52,211.78,211.06,211.59,26226.0
2023-05-26 11:00:00,211.59,211.83,210.04,210.04,34098.0,211.59,211.83,210.04,210.04,34098.0
2023-05-26 11:30:00,210.04,210.47,209.18,209.2,6205.0,210.04,210.47,209.18,209.2,6205.0
2023-05-26 12:00:00,209.33,209.87,209.32,209.63,3600.0,209.33,209.87,209.32,209.63,3600.0
2023-05-26 12:30:00,209.81,209.93,208.1,208.57,17866.0,209.81,209.93,208.1,208.57,17866.0
2023-05-26 13:00:00,208.72,208.75,208.02,208.65,5520.0,208.72,208.75,208.02,208.65,5520.0
2023-05-26 13:30:00,208.61,208.61,207.59,207.93,3992.0,208.61,208.61,207.59,207.93,3992.0
2023-05-26 14:00:00,207.91,207.91,207.34,207.81,3737.0,207.91,207.91,207.34,207.81,3737.0
2023-05-26 14:30:00,207.97,208.69,207.94,208.36,5588.0,207.97,208.69,207.94,208.36,5588.0
2023-05-26 15:00:00,208.58,208.91,208.06,208.16,9556.0,208.58,208.91,208.06,208.16,9556.0
2023-05-26 15:30:00,208.15,208.22,207.2,207.32,29483.0,208.15,208.22,207.2,207.32,29483.0
2023-05-30 09:30:00,206.03,208.2,205.5,208.2,10521.0,206.03,208.2,205.5,208.2,10521.0
2023-05-30 10:00:00,208.01,208.02,205.78,206.0,5000.0,208.01,208.02,205.78,206.0,5000.0
2023-05-30 10:30:00,205.84,206.44,205.7,205.89,4200.0,205.84,206.44,205.7,205.89,4200.0
2023-05-30 11:00:00,205.87,206.41,205.56,206.41,10382.0,205.87,206.41,205.56,206.41,10382.0
2023-05-30 11:30:00,206.26,206.61,205.5,205.62,14159.0,206.26,206.61,205.5,205.62,14159.0
2023-05-30 12:00:00,205.91,206.5,205.91,206.01,4014.0,205.91,206.5,205.91,206.01,4014.0
2023-05-30 12:30:00,205.87,205.87,205.27,205.79,4490.0,205.87,205.87,205.27,205.79,4490.0
2023-05-30 13:00:00,205.58,205.61,204.78,205.14,6548.0,205.58,205.61,204.78,205.14,6548.0
2023-05-30 13:30:00,204.87,205.02,204.63,204.73,5855.0,204.87,205.02,204.63,204.73,5855.0
2023-05-30 14:00:00,204.86,205.08,204.6,204.66,6439.0,204.86,205.08,204.6,204.66,6439.0
2023-05-30 14:30:00,204.65,204.99,204.52,204.52,5781.0,204.65,204.99,204.52,204.52,5781.0
2023-05-30 15:00:00,204.52,205.13,204.44,204.9,7744.0,204.52,205.13,204.44,204.9,7744.0
2023-05-30 15:30:00,204.93,205.75,204.49,205.22,37811.0,204.93,205.75,204.49,205.22,37811.0
2023-05-31 09:30:00,205.93,209.06,205.93,208.55,7654.0,205.93,209.06,205.93,208.55,7654.0
2023-05-31 10:00:00,208.59,208.65,207.79,208.3,5877.0,208.59,208.65,207.79,208.3,5877.0
2023-05-31 10:30:00,208.3,208.54,207.75,208.44,8674.0,208.3,208.54,207.75,208.44,8674.0
2023-05-31 11:00:00,208.61,208.98,208.43,208.49,6749.0,208.61,208.98,208.43,208.49,6749.0
2023-05-31 11:30:00,208.56,208.85,208.09,208.58,5838.0,208.56,208.85,208.09,208.58,5838.0
2023-05-31 12:00:00,208.4,208.98,208.33,208.86,4300.0,208.4,208.98,208.33,208.86,4300.0
2023-05-31 12:30:00,208.86,208.98,208.25,208.94,4743.0,208.86,208.98,208.25,208.94,4743.0
2023-05-31 13:00:00,208.98,208.98,208.11,208.21,2931.0,208.98,208.98,208.11,208.21,2931.0
2023-05-31 13:30:00,208.2,210.14,207.91,209.77,21200.0,208.2,210.14,207.91,209.77,21200.0
2023-05-31 14:00:00,209.58,210.27,209.29,209.89,4858.0,209.58,210.27,209.29,209.89,4858.0
2023-05-31 14:30:00,209.81,209.85,209.25,209.31,7414.0,209.81,209.85,209.25,209.31,7414.0
2023-05-31 15:00:00,209.28,210.05,209.23,209.62,10059.0,209.28,210.05,209.23,209.62,10059.0
2023-05-31 15:30:00,209.62,211.25,208.68,209.74,104026.0,209.62,211.25,208.68,209.74,104026.0
2023-06-01 09:30:00,210.4,210.4,207.0,209.46,8720.0,210.4,210.4,207.0,209.46,8720.0
2023-06-01 10:00:00,207.98,211.85,207.9,211.63,17526.0,207.98,211.85,207.9,211.63,17526.0
2023-06-01 10:30:00,211.41,212.95,211.26,212.78,7563.0,211.41,212.95,211.26,212.78,7563.0
2023-06-01 11:00:00,212.69,213.03,212.17,212.72,4451.0,212.69,213.03,212.17,212.72,4451.0
2023-06-01 11:30:00,212.79,212.83,212.37,212.58,1400.0,212.79,212.83,212.37,212.58,1400.0
2023-06-01 12:00:00,212.7,212.73,212.0,212.16,5414.0,212.7,212.73,212.0,212.16,5414.0
2023-06-01 12:30:00,212.51,212.51,211.64,211.97,3261.0,212.51,212.51,211.64,211.97,3261.0
2023-06-01 13:00:00,211.88,212.09,211.56,211.56,3175.0,211.88,212.09,211.56,211.56,3175.0
2023-06-01 13:30:00,211.88,213.46,211.8,213.46,11019.0,211.88,213.46,211.8,213.46,11019.0
2023-06-01 14:00:00,213.65,214.54,212.42,213.21,20484.0,213.65,214.54,212.42,213.21,20484.0
2023-06-01 14:30:00,213.17,213.37,212.74,213.28,3821.0,213.17,213.37,212.74,213.28,3821.0
2023-06-01 15:00:00,213.45,213.76,213.22,213.25,4644.0,213.45,213.76,213.22,213.25,4644.0
2023-06-01 15:30:00,213.26,213.54,212.39,213.51,52820.0,213.26,213.54,212.39,213.51,52820.0
2023-06-02 09:30:00,214.19,215.46,212.99,214.85,6673.0,214.19,215.46,212.99,214.85,6673.0
2023-06-02 10:00:00,214.78,215.0,213.43,213.81,5148.0,214.78,215.0,213.43,213.81,5148.0
2023-06-02 10:30:00,213.72,214.86,213.53,214.5,21556.0,213.72,214.86,213.53,214.5,21556.0
2023-06-02 11:00:00,214.55,214.89,214.41,214.78,5833.0,214.55,214.89,214.41,214.78,5833.0
2023-06-02 11:30:00,214.74,215.44,214.22,215.36,8954.0,214.74,215.44,214.22,215.36,8954.0
2023-06-02 12:00:00,215.26,215.51,214.97,215.27,6935.0,215.26,215.51,214.97,215.27,6935.0
2023-06-02 12:30:00,215.41,215.68,215.25,215.68,4494.0,215.41,215.68,215.25,215.68,4494.0
2023-06-02 13:00:00,215.81,216.09,215.59,215.59,5358.0,215.81,216.09,215.59,215.59,5358.0
2023-06-02 13:30:00,215.73,216.06,215.58,216.03,5562.0,215.73,216.06,215.58,216.03,5562.0
2023-06-02 14:00:00,216.1,216.16,215.57,215.7,4221.0,216.1,216.16,215.57,215.7,4221.0
2023-06-02 14:30:00,215.71,216.01,215.39,215.94,5288.0,215.71,216.01,215.39,215.94,5288.0
2023-06-02 15:00:00,216.1,216.55,216.0,216.4,15073.0,216.1,216.55,216.0,216.4,15073.0
2023-06-02 15:30:00,216.36,217.68,216.33,217.22,63626.0,216.36,217.68,216.33,217.22,63626.0
2023-06-05 09:30:00,216.48,218.05,215.29,217.36,4773.0,216.48,218.05,215.29,217.36,4773.0
2023-06-05 10:00:00,217.23,217.23,216.46,216.46,1800.0,217.23,217.23,216.46,216.46,1800.0
2023-06-05 10:30:00,216.46,216.68,216.09,216.29,2768.0,216.46,216.68,216.09,216.29,2768.0
2023-06-05 11:00:00,216.33,217.05,216.32,217.05,3506.0,216.33,217.05,216.32,217.05,3506.0
2023-06-05 11:30:00,217.5,218.1,217.47,218.09,4085.0,217.5,218.1,217.47,218.09,4085.0
2023-06-05 12:00:00,217.95,218.23,217.54,218.21,7792.0,217.95,218.23,217.54,218.21,7792.0
2023-06-05 12:30:00,217.91,219.6,217.91,219.6,12040.0,217.91,219.6,217.91,219.6,12040.0
2023-06-05 13:00:00,219.56,219.69,219.08,219.54,12948.0,219.56,219.69,219.08,219.54,12948.0
2023-06-05 13:30:00,219.49,219.87,219.37,219.56,5098.0,219.49,219.87,219.37,219.56,5098.0
2023-06-05 14:00:00,219.5,219.52,219.17,219.38,3355.0,219.5,219.52,219.17,219.38,3355.0
2023-06-05 14:30:00,219.36,219.68,218.73,219.01,9968.0,219.36,219.68,218.73,219.01,9968.0
2023-06-05 15:00:00,218.95,218.95,218.15,218.15,10224.0,218.95,218.95,218.15,218.15,10224.0
2023-06-05 15:30:00,218.07,218.9,217.97,218.81,32745.0,218.07,218.9,217.97,218.81,32745.0
2023-06-06 09:30:00,220.0,220.65,218.72,220.02,10473.0,220.0,220.65,218.72,220.02,10473.0
2023-06-06 10:00:00,219.98,219.98,219.03,219.31,5888.0,219.98,219.98,219.03,219.31,5888.0
2023-06-06 10:30:00,219.33,219.36,218.61,219.23,6893.0,219.33,219.36,218.61,219.23,6893.0
2023-06-06 11:00:00,219.24,219.36,218.56,218.81,4691.0,219.24,219.36,218.56,218.81,4691.0
2023-06-06 11:30:00,218.88,219.19,217.97,218.92,4753.0,218.88,219.19,217.97,218.92,4753.0
2023-06-06 12:00:00,218.74,218.74,217.69,217.69,3770.0,218.74,218.74,217.69,217.69,3770.0
2023-06-06 12:30:00,217.61,218.98,217.6,218.83,3850.0,217.61,218.98,217.6,218.83,3850.0
2023-06-06 13:00:00,218.87,219.51,218.68,218.86,7642.0,218.87,219.51,218.68,218.86,7642.0
2023-06-06 13:30:00,218.77,218.77,218.1,218.15,5980.0,218.77,218.77,218.1,218.15,5980.0
2023-06-06 14:00:00,218.13,218.61,218.08,218.55,5391.0,218.13,218.61,218.08,218.55,5391.0
2023-06-06 14:30:00,218.75,219.11,218.5,219.0,5865.0,218.75,219.11,218.5,219.0,5865.0
2023-06-06 15:00:00,219.06,219.18,218.41,218.78,15121.0,219.06,219.18,218.41,218.78,15121.0
2023-06-06 15:30:00,218.88,220.88,218.82,220.2,37825.0,218.88,220.88,218.82,220.2,37825.0
2023-06-07 09:30:00,220.25,220.35,219.0,219.16,3969.0,220.25,220.35,219.0,219.16,3969.0
2023-06-07 10:00:00,219.25,221.68,219.22,221.68,12675.0,219.25,221.68,219.22,221.68,12675.0
2023-06-07 10:30:00,221.68,222.3,221.14,221.14,5534.0,221.68,222.3,221.14,221.14,5534.0
2023-06-07 11:00:00,221.32,221.42,220.37,220.54,3260.0,221.32,221.42,220.37,220.54,3260.0
2023-06-07 11:30:00,220.65,220.99,220.1,220.36,3999.0,220.65,220.99,220.1,220.36,3999.0
2023-06-07 12:00:00,220.48,221.03,220.28,221.03,4639.0,220.48,221.03,220.28,221.03,4639.0
2023-06-07 12:30:00,221.11,221.27,220.34,220.34,2931.0,221.11,221.27,220.34,220.34,2931.0
2023-06-07 13:00:00,220.31,221.51,220.31,221.48,5880.0,220.31,221.51,220.31,221.48,5880.0
2023-06-07 13:30:00,221.44,221.67,220.92,221.58,6494.0,221.44,221.67,220.92,221.58,6494.0
2023-06-07 14:00:00,221.57,221.63,220.8,221.33,30156.0,221.57,221.63,220.8,221.33,30156.0
2023-06-07 14:30:00,221.21,221.52,220.53,220.53,4463.0,221.21,221.52,220.53,220.53,4463.0
2023-06-07 15:00:00,220.54,221.18,220.5,220.96,4477.0,220.54,221.18,220.5,220.96,4477.0
2023-06-07 15:30:00,221.09,221.27,220.3,220.64,33861.0,221.09,221.27,220.3,220.64,33861.0
2023-06-08 09:30:00,221.14,226.45,220.52,225.88,36055.0,221.14,226.45,220.52,225.88,36055.0
2023-06-08 10:00:00,225.18,225.98,225.09,225.74,9826.0,225.18,225.98,225.09,225.74,9826.0
2023-06-08 10:30:00,225.98,226.15,225.32,225.81,31733.0,225.98,226.15,225.32,225.81,31733.0
2023-06-08 11:00:00,225.84,226.27,225.63,226.18,10626.0,225.84,226.27,225.63,226.18,10626.0
2023-06-08 11:30:00,226.01,226.24,225.7,225.74,11596.0,226.01,226.24,225.7,225.74,11596.0
2023-06-08 12:00:00,225.58,226.15,225.49,226.0,3835.0,225.58,226.15,225.49,226.0,3835.0
2023-06-08 12:30:00,226.09,226.31,225.92,226.22,7615.0,226.09,226.31,225.92,226.22,7615.0
2023-06-08 13:00:00,226.3,226.92,226.2,226.78,2848.0,226.3,226.92,226.2,226.78,2848.0
2023-06-08 13:30:00,226.93,227.25,226.1,226.27,11824.0,226.93,227.25,226.1,226.27,11824.0
2023-06-08 14:00:00,226.11,226.8,225.87,226.74,8243.0,226.11,226.8,225.87,226.74,8243.0
2023-06-08 14:30:00,226.79,226.79,226.3,226.33,5721.0,226.79,226.79,226.3,226.33,5721.0
2023-06-08 15:00:00,226.3,226.36,225.95,226.27,5685.0,226.3,226.36,225.95,226.27,5685.0
2023-06-08 15:30:00,226.28,226.93,226.06,226.5,29149.0,226.28,226.93,226.06,226.5,29149.0
2023-06-09 09:30:00,226.12,227.94,224.64,226.93,10938.0,226.12,227.94,224.64,226.93,10938.0
2023-06-09 10:00:00,226.84,227.41,226.63,226.85,7829.0,226.84,227.41,226.63,226.85,7829.0
2023-06-09 10:30:00,227.05,227.84,226.9,227.48,4095.0,227.05,227.84,226.9,227.48,4095.0
2023-06-09 11:00:00,227.47,228.39,227.26,228.08,5627.0,227.47,228.39,227.26,228.08,5627.0
2023-06-09 11:30:00,228.04,228.09,226.95,226.98,8957.0,228.04,228.09,226.95,226.98,8957.0
2023-06-09 12:00:00,226.9,228.01,226.75,227.42,7812.0,226.9,228.01,226.75,227.42,7812.0
2023-06-09 12:30:00,227.46,227.84,227.45,227.68,4569.0,227.46,227.84,227.45,227.68,4569.0
2023-06-09 13:00:00,227.67,228.29,227.51,228.01,9060.0,227.67,228.29,227.51,228.01,9060.0
2023-06-09 13:30:00,228.16,229.32,228.16,228.91,15217.0,228.16,229.32,228.16,228.91,15217.0
2023-06-09 14:00:00,228.93,228.93,228.26,228.26,2233.0,228.93,228.93,228.26,228.26,2233.0
2023-06-09 14:30:00,228.01,228.36,227.84,227.9,4700.0,228.01,228.36,227.84,227.9,4700.0
2023-06-09 15:00:00,227.84,228.14,227.76,227.96,7948.0,227.84,228.14,227.76,227.96,7948.0
2023-06-09 15:30:00,227.98,228.84,227.81,228.46,41781.0,227.98,228.84,227.81,228.46,41781.0
2023-06-12 09:30:00,229.65,230.0,225.82,226.69,29758.0,229.65,230.0,225.82,226.69,29758.0
2023-06-12 10:00:00,226.57,227.28,225.91,226.04,11183.0,226.57,227.28,225.91,226.04,11183.0
2023-06-12 10:30:00,226.11,226.13,225.27,225.96,3994.0,226.11,226.13,225.27,225.96,3994.0
2023-06-12 11:00:00,226.09,226.12,224.49,225.15,6000.0,226.09,226.12,224.49,225.15,6000.0
2023-06-12 11:30:00,224.97,225.06,224.35,224.53,2075.0,224.97,225.06,224.35,224.53,2075.0
2023-06-12 12:00:00,224.63,225.97,224.63,225.64,3165.0,224.63,225.97,224.63,225.64,3165.0
2023-06-12 12:30:00,225.78,226.35,225.51,226.2,4316.0,225.78,226.35,225.51,226.2,4316.0
2023-06-12 13:00:00,226.12,226.7,226.12,226.64,7013.0,226.12,226.7,226.12,226.64,7013.0
2023-06-12 13:30:00,226.64,226.94,226.5,226.7,2624.0,226.64,226.94,226.5,226.7,2624.0
2023-06-12 14:00:00,226.77,227.11,226.46,227.11,3000.0,226.77,227.11,226.46,227.11,3000.0
2023-06-12 14:30:00,227.29,227.39,227.04,227.16,2337.0,227.29,227.39,227.04,227.16,2337.0
2023-06-12 15:00:00,227.1,227.76,227.1,227.57,3914.0,227.1,227.76,227.1,227.57,3914.0
2023-06-12 15:30:00,227.39,228.01,227.37,227.92,21154.0,227.39,228.01,227.37,227.92,21154.0
2023-06-13 09:30:00,226.43,228.73,225.32,227.79,9601.0,226.43,228.73,225.32,227.79,9601.0
2023-06-13 10:00:00,227.67,229.16,227.4,229.16,2900.0,227.67,229.16,227.4,229.16,2900.0
2023-06-13 10:30:00,229.29,229.77,228.57,228.82,3664.0,229.29,229.77,228.57,228.82,3664.0
2023-06-13 11:00:00,228.81,230.62,228.58,230.24,10367.0,228.81,230.62,228.58,230.24,10367.0
2023-06-13 11:30:00,230.36,231.0,230.14,230.68,3457.0,230.36,231.0,230.14,230.68,3457.0
2023-06-13 12:00:00,230.73,231.25,230.56,230.56,5075.0,230.73,231.25,230.56,230.56,5075.0
2023-06-13 12:30:00,230.77,230.77,229.9,230.09,32591.0,230.77,230.77,229.9,230.09,32591.0
2023-06-13 13:00:00,230.34,231.13,230.02,230.75,4101.0,230.34,231.13,230.02,230.75,4101.0
2023-06-13 13:30:00,230.88,231.17,230.75,230.94,5219.0,230.88,231.17,230.75,230.94,5219.0
2023-06-13 14:00:00,231.01,231.01,229.47,230.09,6550.0,231.01,231.01,229.47,230.09,6550.0
2023-06-13 14:30:00,229.78,229.85,229.34,229.67,2800.0,229.78,229.85,229.34,229.67,2800.0
2023-06-13 15:00:00,229.72,230.41,229.68,230.37,4723.0,229.72,230.41,229.68,230.37,4723.0
2023-06-13 15:30:00,230.27,230.34,229.23,229.58,22805.0,230.27,230.34,229.23,229.58,22805.0
2023-06-14 09:30:00,228.76,230.0,227.91,229.29,12531.0,228.76,230.0,227.91,229.29,12531.0
2023-06-14 10:00:00,229.2,230.0,228.79,229.98,13252.0,229.2,230.0,228.79,229.98,13252.0
2023-06-14 10:30:00,230.0,230.83,228.6,228.65,31473.0,230.0,230.83,228.6,228.65,31473.0
2023-06-14 11:00:00,229.02,229.75,228.96,229.56,3700.0,229.02,229.75,228.96,229.56,3700.0
2023-06-14 11:30:00,229.43,229.44,228.54,228.92,6541.0,229.43,229.44,228.54,228.92,6541.0
2023-06-14 12:00:00,229.06,229.06,228.54,228.82,1683.0,229.06,229.06,228.54,228.82,1683.0
2023-06-14 12:30:00,228.95,229.08,228.76,228.82,900.0,228.95,229.08,228.76,228.82,900.0
2023-06-14 13:00:00,228.64,228.64,227.4,227.58,7053.0,228.64,228.64,227.4,227.58,7053.0
2023-06-14 13:30:00,227.72,227.72,226.41,227.17,5764.0,227.72,227.72,226.41,227.17,5764.0
2023-06-14 14:00:00,226.78,226.86,225.54,225.7,5520.0,226.78,226.86,225.54,225.7,5520.0
2023-06-14 14:30:00,225.7,226.28,225.46,225.98,6090.0,225.7,226.28,225.46,225.98,6090.0
2023-06-14 15:00:00,225.98,226.85,225.84,226.56,8183.0,225.98,226.85,225.84,226.56,8183.0
2023-06-14 15:30:00,226.59,226.67,225.66,226.39,32676.0,226.59,226.67,225.66,226.39,32676.0
2023-06-15 09:30:00,227.56,228.35,227.0,228.02,9119.0,227.56,228.35,227.0,228.02,9119.0
2023-06-15 10:00:00,228.17,228.18,227.0,227.51,5207.0,228.17,228.18,227.0,227.51,5207.0
2023-06-15 10:30:00,227.56,227.71,227.09,227.59,4392.0,227.56,227.71,227.09,227.59,4392.0
2023-06-15 11:00:00,228.23,228.61,227.98,228.42,3744.0,228.23,228.61,227.98,228.42,3744.0
2023-06-15 11:30:00,228.26,228.3,228.0,228.23,2504.0,228.26,228.3,228.0,228.23,2504.0
2023-06-15 12:00:00,228.1,228.1,227.73,227.92,1700.0,228.1,228.1,227.73,227.92,1700.0
2023-06-15 12:30:00,228.23,228.72,228.23,228.56,2650.0,228.23,228.72,228.23,228.56,2650.0
2023-06-15 13:00:00,228.71,228.71,228.02,228.02,7736.0,228.71,228.71,228.02,228.02,7736.0
2023-06-15 13:30:00,228.24,228.67,228.04,228.52,11117.0,228.24,228.67,228.04,228.52,11117.0
2023-06-15 14:00:00,228.99,229.05,228.45,228.52,4352.0,228.99,229.05,228.45,228.52,4352.0
2023-06-15 14:30:00,228.76,229.56,228.63,229.56,6837.0,228.76,229.56,228.63,229.56,6837.0
2023-06-15 15:00:00,229.5,229.85,229.26,229.35,5730.0,229.5,229.85,229.26,229.35,5730.0
2023-06-15 15:30:00,229.32,229.58,228.9,229.58,31810.0,229.32,229.58,228.9,229.58,31810.0
2023-06-16 09:30:00,230.0,232.0,230.0,231.78,24405.0,230.0,232.0,230.0,231.78,24405.0
2023-06-16 10:00:00,231.78,232.42,231.4,231.78,20657.0,231.78,232.42,231.4,231.78,20657.0
2023-06-16 10:30:00,231.69,231.78,230.85,231.78,9842.0,231.69,231.78,230.85,231.78,9842.0
2023-06-16 11:00:00,231.73,231.75,231.14,231.47,5056.0,231.73,231.75,231.14,231.47,5056.0
2023-06-16 11:30:00,231.29,231.6,230.55,231.59,4364.0,231.29,231.6,230.55,231.59,4364.0
2023-06-16 12:00:00,231.72,231.72,231.48,231.68,4931.0,231.72,231.72,231.48,231.68,4931.0
2023-06-16 12:30:00,231.69,231.92,231.23,231.23,5224.0,231.69,231.92,231.23,231.23,5224.0
2023-06-16 13:00:00,231.18,231.66,231.03,231.49,10444.0,231.18,231.66,231.03,231.49,10444.0
2023-06-16 13:30:00,231.27,231.6,231.07,231.46,4013.0,231.27,231.6,231.07,231.46,4013.0
2023-06-16 14:00:00,231.49,231.6,230.73,231.19,3728.0,231.49,231.6,230.73,231.19,3728.0
2023-06-16 14:30:00,231.2,231.29,230.91,231.08,2841.0,231.2,231.29,230.91,231.08,2841.0
2023-06-16 15:00:00,230.99,231.62,230.98,231.27,4569.0,230.99,231.62,230.98,231.27,4569.0
2023-06-16 15:30:00,231.29,231.59,230.2,230.27,52884.0,231.29,231.59,230.2,230.27,52884.0
2023-06-20 09:30:00,228.2,228.2,225.34,225.88,22107.0,228.2,228.2,225.34,225.88,22107.0
2023-06-20 10:00:00,225.92,226.0,224.82,225.67,13052.0,225.92,226.0,224.82,225.67,13052.0
2023-06-20 10:30:00,225.85,226.19,224.86,225.54,7885.0,225.85,226.19,224.86,225.54,7885.0
2023-06-20 11:00:00,225.75,226.0,225.55,225.61,8602.0,225.75,226.0,225.55,225.61,8602.0
2023-06-20 11:30:00,225.52,225.8,224.65,225.73,8516.0,225.52,225.8,224.65,225.73,8516.0
2023-06-20 12:00:00,225.83,225.84,225.32,225.64,5572.0,225.83,225.84,225.32,225.64,5572.0
2023-06-20 12:30:00,225.47,226.22,225.3,225.88,12150.0,225.47,226.22,225.3,225.88,12150.0
2023-06-20 13:00:00,225.82,226.43,225.72,226.26,8624.0,225.82,226.43,225.72,226.26,8624.0
2023-06-20 13:30:00,226.42,226.76,226.02,226.05,10085.0,226.42,226.76,226.02,226.05,10085.0
2023-06-20 14:00:00,226.05,226.08,225.2,225.27,11898.0,226.05,226.08,225.2,225.27,11898.0
2023-06-20 14:30:00,225.28,226.02,225.14,225.8,10332.0,225.28,226.02,225.14,225.8,10332.0
2023-06-20 15:00:00,225.81,226.0,225.17,225.19,10420.0,225.81,226.0,225.17,225.19,10420.0
2023-06-20 15:30:00,225.19,225.2,222.69,223.42,82800.0,225.19,225.2,222.69,223.42,82800.0
2023-06-21 09:30:00,223.4,223.66,221.64,222.16,9307.0,223.4,223.66,221.64,222.16,9307.0
2023-06-21 10:00:00,222.45,223.09,222.18,222.64,17100.0,222.45,223.09,222.18,222.64,17100.0
2023-06-21 10:30:00,222.74,222.83,221.92,222.45,16787.0,222.74,222.83,221.92,222.45,16787.0
2023-06-21 11:00:00,222.51,223.09,222.22,222.4,17818.0,222.51,223.09,222.22,222.4,17818.0
2023-06-21 11:30:00,222.69,222.74,221.89,221.89,14669.0,222.69,222.74,221.89,221.89,14669.0
2023-06-21 12:00:00,221.95,222.64,221.73,222.61,8161.0,221.95,222.64,221.73,222.61,8161.0
2023-06-21 12:30:00,222.63,222.89,222.16,222.34,9087.0,222.63,222.89,222.16,222.34,9087.0
2023-06-21 13:00:00,222.34,222.46,221.38,221.91,12157.0,222.34,222.46,221.38,221.91,12157.0
2023-06-21 13:30:00,221.67,222.51,221.66,222.39,5354.0,221.67,222.51,221.66,222.39,5354.0
2023-06-21 14:00:00,222.59,223.2,222.53,223.1,8697.0,222.59,223.2,222.53,223.1,8697.0
2023-06-21 14:30:00,223.26,224.02,223.24,223.5,6834.0,223.26,224.02,223.24,223.5,6834.0
2023-06-21 15:00:00,223.55,223.67,222.43,222.76,12786.0,223.55,223.67,222.43,222.76,12786.0
2023-06-21 15:30:00,222.8,223.24,222.78,223.13,50715.0,222.8,223.24,222.78,223.13,50715.0
2023-06-22 09:30:00,223.24,223.24,221.43,222.05,5826.0,223.24,223.24,221.43,222.05,5826.0
2023-06-22 10:00:00,222.11,222.25,221.87,222.25,5641.0,222.11,222.25,221.87,222.25,5641.0
2023-06-22 10:30:00,222.33,223.07,222.24,222.88,15675.0,222.33,223.07,222.24,222.88,15675.0
2023-06-22 11:00:00,222.89,224.77,222.81,224.76,4150.0,222.89,224.77,222.81,224.76,4150.0
2023-06-22 11:30:00,225.43,225.49,224.47,225.01,8739.0,225.43,225.49,224.47,225.01,8739.0
2023-06-22 12:00:00,225.11,225.32,224.94,225.02,4080.0,225.11,225.32,224.94,225.02,4080.0
2023-06-22 12:30:00,224.91,225.17,224.7,225.03,3600.0,224.91,225.17,224.7,225.03,3600.0
2023-06-22 13:00:00,225.03,225.17,224.82,224.89,3322.0,225.03,225.17,224.82,224.89,3322.0
2023-06-22 13:30:00,224.96,225.34,224.9,225.18,7413.0,224.96,225.34,224.9,225.18,7413.0
2023-06-22 14:00:00,225.18,225.49,224.91,225.49,4120.0,225.18,225.49,224.91,225.49,4120.0
2023-06-22 14:30:00,225.69,226.08,225.6,226.03,3534.0,225.69,226.08,225.6,226.03,3534.0
2023-06-22 15:00:00,226.08,226.17,225.85,225.86,5500.0,226.08,226.17,225.85,225.86,5500.0
2023-06-22 15:30:00,225.82,226.26,225.08,225.22,30251.0,225.82,226.26,225.08,225.22,30251.0
2023-06-23 09:30:00,225.29,225.3,224.0,224.15,5669.0,225.29,225.3,224.0,224.15,5669.0
2023-06-23 10:00:00,224.57,224.89,223.97,224.03,6057.0,224.57,224.89,223.97,224.03,6057.0
2023-06-23 10:30:00,223.91,224.05,223.44,223.86,5318.0,223.91,224.05,223.44,223.86,5318.0
2023-06-23 11:00:00,224.05,224.82,224.03,224.13,3120.0,224.05,224.82,224.03,224.13,3120.0
2023-06-23 11:30:00,224.22,224.39,223.85,224.05,4664.0,224.22,224.39,223.85,224.05,4664.0
2023-06-23 12:00:00,224.01,224.36,223.76,224.09,4854.0,224.01,224.36,223.76,224.09,4854.0
2023-06-23 12:30:00,224.31,224.45,224.1,224.11,3759.0,224.31,224.45,224.1,224.11,3759.0
2023-06-23 13:00:00,223.99,224.23,223.91,224.14,4914.0,223.99,224.23,223.91,224.14,4914.0
2023-06-23 13:30:00,224.24,224.49,224.09,224.38,12754.0,224.24,224.49,224.09,224.38,12754.0
2023-06-23 14:00:00,224.25,224.42,224.03,224.3,4856.0,224.25,224.42,224.03,224.3,4856.0
2023-06-23 14:30:00,224.27,224.27,223.16,223.33,6635.0,224.27,224.27,223.16,223.33,6635.0
2023-06-23 15:00:00,223.19,223.31,222.64,222.72,9496.0,223.19,223.31,222.64,222.72,9496.0
2023-06-23 15:30:00,222.84,222.95,222.19,222.29,38433.0,222.84,222.95,222.19,222.29,38433.0
2023-06-26 09:30:00,222.46,222.54,218.85,218.86,13621.0,222.46,222.54,218.85,218.86,13621.0
2023-06-26 10:00:00,218.53,219.43,218.44,219.09,9254.0,218.53,219.43,218.44,219.09,9254.0
2023-06-26 10:30:00,219.73,220.28,219.72,220.17,3101.0,219.73,220.28,219.72,220.17,3101.0
2023-06-26 11:00:00,220.28,221.11,220.28,220.57,3300.0,220.28,221.11,220.28,220.57,3300.0
2023-06-26 11:30:00,220.56,220.58,219.86,220.38,2900.0,220.56,220.58,219.86,220.38,2900.0
2023-06-26 12:00:00,220.2,220.69,220.2,220.42,2725.0,220.2,220.69,220.2,220.42,2725.0
2023-06-26 12:30:00,220.23,220.55,220.19,220.5,1799.0,220.23,220.55,220.19,220.5,1799.0
2023-06-26 13:00:00,220.49,220.85,220.49,220.6,2301.0,220.49,220.85,220.49,220.6,2301.0
2023-06-26 13:30:00,220.68,220.98,220.63,220.88,2000.0,220.68,220.98,220.63,220.88,2000.0
2023-06-26 14:00:00,220.84,221.53,220.84,221.53,2902.0,220.84,221.53,220.84,221.53,2902.0
2023-06-26 14:30:00,221.53,222.06,221.5,222.06,1816.0,221.53,222.06,221.5,222.06,1816.0
2023-06-26 15:00:00,221.98,222.03,221.66,222.03,3320.0,221.98,222.03,221.66,222.03,3320.0
2023-06-26 15:30:00,221.97,222.08,220.51,220.88,13833.0,221.97,222.08,220.51,220.88,13833.0
2023-06-27 09:30:00,219.88,220.08,217.62,217.62,8837.0,219.88,220.08,217.62,217.62,8837.0
2023-06-27 10:00:00,217.62,218.48,217.62,217.69,6637.0,217.62,218.48,217.62,217.69,6637.0
2023-06-27 10:30:00,217.99,218.34,216.71,216.77,10533.0,217.99,218.34,216.71,216.77,10533.0
2023-06-27 11:00:00,216.75,217.08,216.35,216.56,7175.0,216.75,217.08,216.35,216.56,7175.0
2023-06-27 11:30:00,216.4,216.94,216.37,216.5,9919.0,216.4,216.94,216.37,216.5,9919.0
2023-06-27 12:00:00,216.37,216.6,216.15,216.42,8151.0,216.37,216.6,216.15,216.42,8151.0
2023-06-27 12:30:00,216.29,216.71,216.02,216.11,16535.0,216.29,216.71,216.02,216.11,16535.0
2023-06-27 13:00:00,216.29,217.07,216.02,217.0,5192.0,216.29,217.07,216.02,217.0,5192.0
2023-06-27 13:30:00,216.98,217.89,216.97,217.74,3522.0,216.98,217.89,216.97,217.74,3522.0
2023-06-27 14:00:00,217.64,217.77,216.92,216.92,6020.0,217.64,217.77,216.92,216.92,6020.0
2023-06-27 14:30:00,217.08,217.12,216.45,216.5,6819.0,217.08,217.12,216.45,216.5,6819.0
2023-06-27 15:00:00,216.45,216.46,214.86,215.76,15407.0,216.45,216.46,214.86,215.76,15407.0
2023-06-27 15:30:00,215.69,215.86,215.08,215.08,45362.0,215.69,215.86,215.08,215.08,45362.0
2023-06-28 09:30:00,215.0,215.0,212.7,214.17,5614.0,215.0,215.0,212.7,214.17,5614.0
2023-06-28 10:00:00,214.41,214.63,214.16,214.28,2500.0,214.41,214.63,214.16,214.28,2500.0
2023-06-28 10:30:00,214.26,214.26,212.0,212.27,5650.0,214.26,214.26,212.0,212.27,5650.0
2023-06-28 11:00:00,212.68,214.36,212.68,214.18,1921.0,212.68,214.36,212.68,214.18,1921.0
2023-06-28 11:30:00,214.17,214.75,214.16,214.64,2511.0,214.17,214.75,214.16,214.64,2511.0
2023-06-28 12:00:00,214.56,214.79,214.49,214.79,1100.0,214.56,214.79,214.49,214.79,1100.0
2023-06-28 12:30:00,214.87,214.9,214.2,214.2,1100.0,214.87,214.9,214.2,214.2,1100.0
2023-06-28 13:00:00,214.1,214.63,214.06,214.63,3041.0,214.1,214.63,214.06,214.63,3041.0
2023-06-28 13:30:00,214.59,214.62,214.33,214.36,2653.0,214.59,214.62,214.33,214.36,2653.0
2023-06-28 14:00:00,214.39,214.39,213.87,213.87,2460.0,214.39,214.39,213.87,213.87,2460.0
2023-06-28 14:30:00,213.89,214.26,213.73,214.1,5009.0,213.89,214.26,213.73,214.1,5009.0
2023-06-28 15:00:00,214.14,214.72,213.94,214.56,5064.0,214.14,214.72,213.94,214.56,5064.0
2023-06-28 15:30:00,214.61,214.93,214.26,214.84,20649.0,214.61,214.93,214.26,214.84,20649.0
2023-06-29 09:30:00,214.8,216.89,214.62,215.91,6639.0,214.8,216.89,214.62,215.91,6639.0
2023-06-29 10:00:00,216.11,218.49,216.1,218.29,10753.0,216.11,218.49,216.1,218.29,10753.0
2023-06-29 10:30:00,218.32,218.47,218.0,218.17,13085.0,218.32,218.47,218.0,218.17,13085.0
2023-06-29 11:00:00,218.23,218.72,217.66,217.71,20029.0,218.23,218.72,217.66,217.71,20029.0
2023-06-29 11:30:00,217.6,217.6,216.32,216.71,6319.0,217.6,217.6,216.32,216.71,6319.0
2023-06-29 12:00:00,216.62,217.58,216.55,217.49,23463.0,216.62,217.58,216.55,217.49,23463.0
2023-06-29 12:30:00,217.6,218.09,217.59,217.88,3519.0,217.6,218.09,217.59,217.88,3519.0
2023-06-29 13:00:00,217.81,217.81,216.72,216.98,4910.0,217.81,217.81,216.72,216.98,4910.0
2023-06-29 13:30:00,216.98,217.42,216.5,216.53,4631.0,216.98,217.42,216.5,216.53,4631.0
2023-06-29 14:00:00,216.43,217.47,216.11,217.26,12596.0,216.43,217.47,216.11,217.26,12596.0
2023-06-29 14:30:00,217.42,218.41,217.2,217.45,19163.0,217.42,218.41,217.2,217.45,19163.0
2023-06-29 15:00:00,217.39,218.66,217.18,218.37,10587.0,217.39,218.66,217.18,218.37,10587.0
2023-06-29 15:30:00,218.45,220.57,218.37,219.79,83915.0,218.45,220.57,218.37,219.79,83915.0
2023-06-30 09:30:00,220.97,220.97,218.71,219.17,9249.0,220.97,220.97,218.71,219.17,9249.0
2023-06-30 10:00:00,219.37,220.0,218.94,219.5,5502.0,219.37,220.0,218.94,219.5,5502.0
2023-06-30 10:30:00,219.52,219.8,218.97,219.47,8043.0,219.52,219.8,218.97,219.47,8043.0
2023-06-30 11:00:00,219.48,219.81,218.97,219.81,15590.0,219.48,219.81,218.97,219.81,15590.0
2023-06-30 11:30:00,219.79,221.97,219.73,220.9,12660.0,219.79,221.97,219.73,220.9,12660.0
2023-06-30 12:00:00,221.0,221.09,220.84,220.84,4151.0,221.0,221.09,220.84,220.84,4151.0
2023-06-30 12:30:00,221.0,221.51,220.64,221.18,8632.0,221.0,221.51,220.64,221.18,8632.0
2023-06-30 13:00:00,221.02,221.27,220.19,221.27,3732.0,221.02,221.27,220.19,221.27,3732.0
2023-06-30 13:30:00,221.48,222.35,221.42,222.21,6869.0,221.48,222.35,221.42,222.21,6869.0
2023-06-30 14:00:00,222.14,222.68,222.03,222.64,7139.0,222.14,222.68,222.03,222.64,7139.0
2023-06-30 14:30:00,222.44,222.56,222.09,222.54,2833.0,222.44,222.56,222.09,222.54,2833.0
2023-06-30 15:00:00,222.58,222.58,221.57,221.83,4912.0,222.58,222.58,221.57,221.83,4912.0
2023-06-30 15:30:00,221.73,221.82,220.62,220.76,27304.0,221.73,221.82,220.62,220.76,27304.0
2023-07-03 09:30:00,220.24,222.27,219.94,222.04,13440.0,220.24,222.27,219.94,222.04,13440.0
2023-07-03 10:00:00,221.49,222.33,221.16,221.62,9870.0,221.49,222.33,221.16,221.62,9870.0
2023-07-03 10:30:00,222.03,222.91,221.86,222.73,5653.0,222.03,222.91,221.86,222.73,5653.0
2023-07-03 11:00:00,222.7,223.74,222.69,223.56,7570.0,222.7,223.74,222.69,223.56,7570.0
2023-07-03 11:30:00,223.78,224.95,223.36,224.11,6949.0,223.78,224.95,223.36,224.11,6949.0
2023-07-03 12:00:00,224.1,224.6,224.08,224.47,6299.0,224.1,224.6,224.08,224.47,6299.0
2023-07-03 12:30:00,224.56,224.82,223.78,223.8,22820.0,224.56,224.82,223.78,223.8,22820.0
2023-07-05 09:30:00,223.07,223.39,222.1,223.31,2992.0,223.07,223.39,222.1,223.31,2992.0
2023-07-05 10:00:00,223.74,223.74,222.2,222.28,5600.0,223.74,223.74,222.2,222.28,5600.0
2023-07-05 10:30:00,222.11,222.11,221.39,221.8,8848.0,222.11,222.11,221.39,221.8,8848.0
2023-07-05 11:00:00,221.95,223.23,221.89,223.23,4255.0,221.95,223.23,221.89,223.23,4255.0
2023-07-05 11:30:00,223.3,223.32,222.53,222.54,4915.0,223.3,223.32,222.53,222.54,4915.0
2023-07-05 12:00:00,222.39,222.42,221.46,221.53,3200.0,222.39,222.42,221.46,221.53,3200.0
2023-07-05 12:30:00,221.27,221.48,220.82,220.99,6918.0,221.27,221.48,220.82,220.99,6918.0
2023-07-05 13:00:00,221.1,221.41,219.91,220.0,15819.0,221.1,221.41,219.91,220.0,15819.0
2023-07-05 13:30:00,220.3,220.4,218.72,220.18,41538.0,220.3,220.4,218.72,220.18,41538.0
2023-07-05 14:00:00,220.09,220.2,219.55,219.56,13186.0,220.09,220.2,219.55,219.56,13186.0
2023-07-05 14:30:00,219.57,219.79,219.16,219.79,3512.0,219.57,219.79,219.16,219.79,3512.0
2023-07-05 15:00:00,219.82,220.03,219.76,220.01,3000.0,219.82,220.03,219.76,220.01,3000.0
2023-07-05 15:30:00,220.02,220.86,219.27,219.47,44395.0,220.02,220.86,219.27,219.47,44395.0
2023-07-06 09:30:00,219.07,219.34,216.15,216.51,11502.0,219.07,219.34,216.15,216.51,11502.0
2023-07-06 10:00:00,216.07,216.36,214.95,215.43,4642.0,216.07,216.36,214.95,215.43,4642.0
2023-07-06 10:30:00,215.23,215.61,214.69,215.03,7923.0,215.23,215.61,214.69,215.03,7923.0
2023-07-06 11:00:00,215.2,215.37,214.25,214.91,9470.0,215.2,215.37,214.25,214.91,9470.0
2023-07-06 11:30:00,214.91,214.97,214.4,214.97,8402.0,214.91,214.97,214.4,214.97,8402.0
2023-07-06 12:00:00,214.91,215.09,214.28,214.28,8840.0,214.91,215.09,214.28,214.28,8840.0
2023-07-06 12:30:00,214.05,214.92,213.83,214.65,8998.0,214.05,214.92,213.83,214.65,8998.0
2023-07-06 13:00:00,214.48,215.01,214.43,214.69,7051.0,214.48,215.01,214.43,214.69,7051.0
2023-07-06 13:30:00,214.74,214.77,213.97,214.0,2591.0,214.74,214.77,213.97,214.0,2591.0
2023-07-06 14:00:00,214.18,214.35,213.66,213.89,8976.0,214.18,214.35,213.66,213.89,8976.0
2023-07-06 14:30:00,213.89,214.01,213.76,213.84,8948.0,213.89,214.01,213.76,213.84,8948.0
2023-07-06 15:00:00,213.87,213.94,213.45,213.87,2511.0,213.87,213.94,213.45,213.87,2511.0
2023-07-06 15:30:00,213.78,214.0,212.58,212.59,69151.0,213.78,214.0,212.58,212.59,69151.0
2023-07-07 09:30:00,213.0,214.16,212.68,213.56,11244.0,213.0,214.16,212.68,213.56,11244.0
2023-07-07 10:00:00,213.23,214.0,212.73,213.92,5995.0,213.23,214.0,212.73,213.92,5995.0
2023-07-07 10:30:00,213.87,213.99,213.23,213.58,8568.0,213.87,213.99,213.23,213.58,8568.0
2023-07-07 11:00:00,213.53,213.54,212.9,213.36,3634.0,213.53,213.54,212.9,213.36,3634.0
2023-07-07 11:30:00,213.16,213.42,212.94,213.02,3436.0,213.16,213.42,212.94,213.02,3436.0
2023-07-07 12:00:00,212.98,213.23,212.45,212.94,5471.0,212.98,213.23,212.45,212.94,5471.0
2023-07-07 12:30:00,213.01,213.34,212.41,212.8,31773.0,213.01,213.34,212.41,212.8,31773.0
2023-07-07 13:00:00,212.87,212.99,212.48,212.69,6600.0,212.87,212.99,212.48,212.69,6600.0
2023-07-07 13:30:00,212.75,212.86,212.34,212.35,4016.0,212.75,212.86,212.34,212.35,4016.0
2023-07-07 14:00:00,212.4,212.76,212.3,212.47,3500.0,212.4,212.76,212.3,212.47,3500.0
2023-07-07 14:30:00,212.52,212.68,212.1,212.26,4659.0,212.52,212.68,212.1,212.26,4659.0
2023-07-07 15:00:00,212.29,212.32,211.92,211.94,6826.0,212.29,212.32,211.92,211.94,6826.0
2023-07-07 15:30:00,211.85,212.15,211.25,211.88,24403.0,211.85,212.15,211.25,211.88,24403.0
2023-07-10 09:30:00,211.58,216.27,211.58,216.27,115736.0,211.58,216.27,211.58,216.27,115736.0
2023-07-10 10:00:00,216.05,218.18,215.75,218.18,21622.0,216.05,218.18,215.75,218.18,21622.0
2023-07-10 10:30:00,218.37,220.87,217.81,219.94,47658.0,218.37,220.87,217.81,219.94,47658.0
2023-07-10 11:00:00,219.93,221.28,219.65,221.05,39330.0,219.93,221.28,219.65,221.05,39330.0
2023-07-10 11:30:00,221.02,222.01,220.57,221.96,18714.0,221.02,222.01,220.57,221.96,18714.0
2023-07-10 12:00:00,222.07,222.59,221.29,221.3,16831.0,222.07,222.59,221.29,221.3,16831.0
2023-07-10 12:30:00,221.41,221.78,220.74,221.0,12515.0,221.41,221.78,220.74,221.0,12515.0
2023-07-10 13:00:00,220.99,221.99,220.71,221.8,11466.0,220.99,221.99,220.71,221.8,11466.0
2023-07-10 13:30:00,221.7,221.93,221.01,221.17,12744.0,221.7,221.93,221.01,221.17,12744.0
2023-07-10 14:00:00,221.19,222.32,220.49,222.32,22776.0,221.19,222.32,220.49,222.32,22776.0
2023-07-10 14:30:00,222.32,223.85,222.15,223.69,15908.0,222.32,223.85,222.15,223.69,15908.0
2023-07-10 15:00:00,223.53,223.53,222.77,223.45,13009.0,223.53,223.53,222.77,223.45,13009.0
2023-07-10 15:30:00,223.37,223.45,222.47,223.13,71628.0,223.37,223.45,222.47,223.13,71628.0
2023-07-11 09:30:00,223.81,224.13,221.97,222.9,10771.0,223.81,224.13,221.97,222.9,10771.0
2023-07-11 10:00:00,222.92,222.92,220.68,221.28,7635.0,222.92,222.92,220.68,221.28,7635.0
2023-07-11 10:30:00,221.28,221.47,220.53,220.55,6320.0,221.28,221.47,220.53,220.55,6320.0
2023-07-11 11:00:00,220.07,220.75,219.85,220.08,6120.0,220.07,220.75,219.85,220.08,6120.0
2023-07-11 11:30:00,219.94,220.6,219.89,220.41,3437.0,219.94,220.6,219.89,220.41,3437.0
2023-07-11 12:00:00,220.35,221.48,220.34,221.09,5066.0,220.35,221.48,220.34,221.09,5066.0
2023-07-11 12:30:00,221.3,221.3,220.11,220.29,2900.0,221.3,221.3,220.11,220.29,2900.0
2023-07-11 13:00:00,220.27,220.47,220.15,220.47,3544.0,220.27,220.47,220.15,220.47,3544.0
2023-07-11 13:30:00,220.51,221.41,220.34,220.99,8045.0,220.51,221.41,220.34,220.99,8045.0
2023-07-11 14:00:00,221.02,221.09,220.5,220.82,5195.0,221.02,221.09,220.5,220.82,5195.0
2023-07-11 14:30:00,220.94,221.12,220.45,221.02,8120.0,220.94,221.12,220.45,221.02,8120.0
2023-07-11 15:00:00,220.96,221.26,220.81,221.26,8241.0,220.96,221.26,220.81,221.26,8241.0
2023-07-11 15:30:00,221.26,222.16,221.09,221.71,33048.0,221.26,222.16,221.09,221.71,33048.0
2023-07-12 09:30:00,223.99,226.02,223.5,225.72,21121.0,223.99,226.02,223.5,225.72,21121.0
2023-07-12 10:00:00,225.64,227.35,225.51,226.65,15463.0,225.64,227.35,225.51,226.65,15463.0
2023-07-12 10:30:00,226.51,228.02,226.51,228.0,8221.0,226.51,228.02,226.51,228.0,8221.0
2023-07-12 11:00:00,227.99,229.52,227.87,229.1,11907.0,227.99,229.52,227.87,229.1,11907.0
2023-07-12 11:30:00,229.34,230.43,229.3,230.14,15655.0,229.34,230.43,229.3,230.14,15655.0
2023-07-12 12:00:00,230.16,230.39,229.74,230.17,4967.0,230.16,230.39,229.74,230.17,4967.0
2023-07-12 12:30:00,230.29,231.34,230.29,231.01,4192.0,230.29,231.34,230.29,231.01,4192.0
2023-07-12 13:00:00,231.14,232.06,231.14,231.91,5372.0,231.14,232.06,231.14,231.91,5372.0
2023-07-12 13:30:00,232.02,232.54,231.39,232.04,7923.0,232.02,232.54,231.39,232.04,7923.0
2023-07-12 14:00:00,231.97,231.97,230.14,230.18,8635.0,231.97,231.97,230.14,230.18,8635.0
2023-07-12 14:30:00,229.95,230.32,229.76,230.0,8782.0,229.95,230.32,229.76,230.0,8782.0
2023-07-12 15:00:00,230.11,230.22,229.87,230.12,12401.0,230.11,230.22,229.87,230.12,12401.0
2023-07-12 15:30:00,230.16,230.64,229.65,229.96,61454.0,230.16,230.64,229.65,229.96,61454.0
2023-07-13 09:30:00,230.57,234.39,229.95,233.99,15437.0,230.57,234.39,229.95,233.99,15437.0
2023-07-13 10:00:00,234.37,234.37,231.07,231.54,10625.0,234.37,234.37,231.07,231.54,10625.0
2023-07-13 10:30:00,231.62,231.93,230.98,231.48,6480.0,231.62,231.93,230.98,231.48,6480.0
2023-07-13 11:00:00,231.44,232.2,231.25,231.89,6440.0,231.44,232.2,231.25,231.89,6440.0
2023-07-13 11:30:00,231.68,231.99,231.05,231.25,2717.0,231.68,231.99,231.05,231.25,2717.0
2023-07-13 12:00:00,231.38,231.99,231.27,231.51,3562.0,231.38,231.99,231.27,231.51,3562.0
2023-07-13 12:30:00,231.47,232.36,231.2,231.25,6302.0,231.47,232.36,231.2,231.25,6302.0
2023-07-13 13:00:00,231.24,231.39,230.05,230.75,7775.0,231.24,231.39,230.05,230.75,7775.0
2023-07-13 13:30:00,230.68,230.95,230.15,230.15,3672.0,230.68,230.95,230.15,230.15,3672.0
2023-07-13 14:00:00,230.11,230.2,229.47,229.76,8580.0,230.11,230.2,229.47,229.76,8580.0
2023-07-13 14:30:00,229.75,229.93,229.36,229.57,9028.0,229.75,229.93,229.36,229.57,9028.0
2023-07-13 15:00:00,229.61,230.54,229.51,230.54,7351.0,229.61,230.54,229.51,230.54,7351.0
2023-07-13 15:30:00,230.4,230.78,229.61,229.76,39439.0,230.4,230.78,229.61,229.76,39439.0
2023-07-14 09:30:00,230.64,231.56,230.17,231.22,2745.0,230.64,231.56,230.17,231.22,2745.0
2023-07-14 10:00:00,230.97,231.21,229.93,231.15,7108.0,230.97,231.21,229.93,231.15,7108.0
2023-07-14 10:30:00,231.4,231.68,230.42,230.77,9395.0,231.4,231.68,230.42,230.77,9395.0
2023-07-14 11:00:00,230.61,231.14,230.06,230.39,4207.0,230.61,231.14,230.06,230.39,4207.0
2023-07-14 11:30:00,230.68,232.15,230.68,232.15,4935.0,230.68,232.15,230.68,232.15,4935.0
2023-07-14 12:00:00,232.12,232.47,231.58,232.21,6744.0,232.12,232.47,231.58,232.21,6744.0
2023-07-14 12:30:00,232.32,232.83,232.3,232.83,3958.0,232.32,232.83,232.3,232.83,3958.0
2023-07-14 13:00:00,232.82,233.19,232.56,232.56,3369.0,232.82,233.19,232.56,232.56,3369.0
2023-07-14 13:30:00,232.4,232.74,232.38,232.68,2022.0,232.4,232.74,232.38,232.68,2022.0
2023-07-14 14:00:00,232.64,233.32,232.61,232.89,3592.0,232.64,233.32,232.61,232.89,3592.0
2023-07-14 14:30:00,233.03,233.19,232.37,232.41,5225.0,233.03,233.19,232.37,232.41,5225.0
2023-07-14 15:00:00,232.48,233.24,232.48,233.23,6100.0,232.48,233.24,232.48,233.23,6100.0
2023-07-14 15:30:00,233.06,233.2,231.36,232.0,38507.0,233.06,233.2,231.36,232.0,38507.0
2023-07-17 09:30:00,232.0,236.0,231.22,235.98,49462.0,232.0,236.0,231.22,235.98,49462.0
2023-07-17 10:00:00,235.37,236.99,234.99,235.94,9928.0,235.37,236.99,234.99,235.94,9928.0
2023-07-17 10:30:00,235.41,236.59,235.28,236.41,5944.0,235.41,236.59,235.28,236.41,5944.0
2023-07-17 11:00:00,236.63,236.63,235.2,235.2,7602.0,236.63,236.63,235.2,235.2,7602.0
2023-07-17 11:30:00,235.37,235.48,234.23,234.77,4397.0,235.37,235.48,234.23,234.77,4397.0
2023-07-17 12:00:00,234.81,235.77,234.81,235.38,3471.0,234.81,235.77,234.81,235.38,3471.0
2023-07-17 12:30:00,235.25,235.25,234.4,234.94,5402.0,235.25,235.25,234.4,234.94,5402.0
2023-07-17 13:00:00,234.99,235.08,234.67,235.08,1950.0,234.99,235.08,234.67,235.08,1950.0
2023-07-17 13:30:00,235.11,235.16,234.1,234.23,2971.0,235.11,235.16,234.1,234.23,2971.0
2023-07-17 14:00:00,234.25,235.33,234.25,235.1,3404.0,234.25,235.33,234.25,235.1,3404.0
2023-07-17 14:30:00,235.2,235.41,234.26,234.65,5649.0,235.2,235.41,234.26,234.65,5649.0
2023-07-17 15:00:00,234.57,234.75,234.38,234.51,3915.0,234.57,234.75,234.38,234.51,3915.0
2023-07-17 15:30:00,234.63,234.64,233.61,234.28,27571.0,234.63,234.64,233.61,234.28,27571.0
2023-07-18 09:30:00,235.7,238.49,235.33,237.54,12588.0,235.7,238.49,235.33,237.54,12588.0
2023-07-18 10:00:00,238.0,238.58,237.0,237.51,6975.0,238.0,238.58,237.0,237.51,6975.0
2023-07-18 10:30:00,237.4,237.76,236.63,237.56,2682.0,237.4,237.76,236.63,237.56,2682.0
2023-07-18 11:00:00,237.74,238.48,237.63,238.12,4322.0,237.74,238.48,237.63,238.12,4322.0
2023-07-18 11:30:00,238.28,238.33,237.7,237.77,20391.0,238.28,238.33,237.7,237.77,20391.0
2023-07-18 12:00:00,237.71,237.71,237.26,237.26,3995.0,237.71,237.71,237.26,237.26,3995.0
2023-07-18 12:30:00,237.2,237.43,236.78,237.42,2000.0,237.2,237.43,236.78,237.42,2000.0
2023-07-18 13:00:00,237.47,237.52,237.2,237.49,1107.0,237.47,237.52,237.2,237.49,1107.0
2023-07-18 13:30:00,237.47,237.8,237.33,237.56,1867.0,237.47,237.8,237.33,237.56,1867.0
2023-07-18 14:00:00,237.63,237.68,236.89,237.56,2926.0,237.63,237.68,236.89,237.56,2926.0
2023-07-18 14:30:00,237.66,237.85,237.36,237.57,1300.0,237.66,237.85,237.36,237.57,1300.0
2023-07-18 15:00:00,237.63,238.32,237.63,238.18,9748.0,237.63,238.32,237.63,238.18,9748.0
2023-07-18 15:30:00,238.14,238.35,237.4,238.01,27115.0,238.14,238.35,237.4,238.01,27115.0
2023-07-19 09:30:00,239.16,240.48,238.22,240.27,23259.0,239.16,240.48,238.22,240.27,23259.0
2023-07-19 10:00:00,240.48,240.5,239.51,239.84,3760.0,240.48,240.5,239.51,239.84,3760.0
2023-07-19 10:30:00,239.9,239.94,239.45,239.94,2108.0,239.9,239.94,239.45,239.94,2108.0
2023-07-19 11:00:00,239.92,240.08,239.16,239.36,2309.0,239.92,240.08,239.16,239.36,2309.0
2023-07-19 11:30:00,239.36,239.93,239.31,239.83,2554.0,239.36,239.93,239.31,239.83,2554.0
2023-07-19 12:00:00,239.81,240.12,239.75,240.06,2418.0,239.81,240.12,239.75,240.06,2418.0
2023-07-19 12:30:00,239.82,240.48,239.82,240.44,2501.0,239.82,240.48,239.82,240.44,2501.0
2023-07-19 13:00:00,240.45,241.45,240.15,241.45,1732.0,240.45,241.45,240.15,241.45,1732.0
2023-07-19 13:30:00,241.11,241.93,240.96,241.87,3400.0,241.11,241.93,240.96,241.87,3400.0
2023-07-19 14:00:00,241.69,241.69,241.08,241.2,2193.0,241.69,241.69,241.08,241.2,2193.0
2023-07-19 14:30:00,241.44,242.46,241.39,242.1,5896.0,241.44,242.46,241.39,242.1,5896.0
2023-07-19 15:00:00,241.91,242.34,241.76,242.23,5601.0,241.91,242.34,241.76,242.23,5601.0
2023-07-19 15:30:00,241.9,242.31,241.58,242.1,26478.0,241.9,242.31,241.58,242.1,26478.0
2023-07-20 09:30:00,243.87,246.77,242.54,245.01,20064.0,243.87,246.77,242.54,245.01,20064.0
2023-07-20 10:00:00,245.03,246.45,244.28,244.51,18480.0,245.03,246.45,244.28,244.51,18480.0
2023-07-20 10:30:00,244.61,245.83,244.36,244.79,8196.0,244.61,245.83,244.36,244.79,8196.0
2023-07-20 11:00:00,244.99,245.18,244.02,244.16,8803.0,244.99,245.18,244.02,244.16,8803.0
2023-07-20 11:30:00,244.4,245.81,244.4,245.24,7307.0,244.4,245.81,244.4,245.24,7307.0
2023-07-20 12:00:00,245.2,245.98,245.2,245.75,5175.0,245.2,245.98,245.2,245.75,5175.0
2023-07-20 12:30:00,245.82,245.86,244.69,245.11,6600.0,245.82,245.86,244.69,245.11,6600.0
2023-07-20 13:00:00,245.21,245.35,244.86,245.21,2653.0,245.21,245.35,244.86,245.21,2653.0
2023-07-20 13:30:00,245.3,245.41,243.84,243.97,10524.0,245.3,245.41,243.84,243.97,10524.0
2023-07-20 14:00:00,243.99,244.96,243.98,244.06,6616.0,243.99,244.96,243.98,244.06,6616.0
2023-07-20 14:30:00,244.15,245.2,244.15,245.12,5920.0,244.15,245.2,244.15,245.12,5920.0
2023-07-20 15:00:00,245.23,245.52,244.9,244.9,5561.0,245.23,245.52,244.9,244.9,5561.0
2023-07-20 15:30:00,244.93,245.19,244.34,244.38,24667.0,244.93,245.19,244.34,244.38,24667.0
2023-07-21 09:30:00,245.63,245.63,243.71,245.0,3612.0,245.63,245.63,243.71,245.0,3612.0
2023-07-21 10:00:00,245.3,246.66,245.07,246.66,5399.0,245.3,246.66,245.07,246.66,5399.0
2023-07-21 10:30:00,246.66,247.35,246.11,246.96,6150.0,246.66,247.35,246.11,246.96,6150.0
2023-07-21 11:00:00,246.96,247.9,246.95,247.59,6041.0,246.96,247.9,246.95,247.59,6041.0
2023-07-21 11:30:00,247.72,247.99,247.64,247.66,4900.0,247.72,247.99,247.64,247.66,4900.0
2023-07-21 12:00:00,247.56,247.95,247.33,247.35,3300.0,247.56,247.95,247.33,247.35,3300.0
2023-07-21 12:30:00,246.99,247.13,245.68,246.53,9660.0,246.99,247.13,245.68,246.53,9660.0
2023-07-21 13:00:00,246.63,247.4,246.63,247.32,5123.0,246.63,247.4,246.63,247.32,5123.0
2023-07-21 13:30:00,247.18,248.21,247.17,247.67,7913.0,247.18,248.21,247.17,247.67,7913.0
2023-07-21 14:00:00,247.57,247.86,247.28,247.86,4225.0,247.57,247.86,247.28,247.86,4225.0
2023-07-21 14:30:00,247.75,248.35,247.68,248.11,3858.0,247.75,248.35,247.68,248.11,3858.0
2023-07-21 15:00:00,248.11,248.33,247.88,248.06,9041.0,248.11,248.33,247.88,248.06,9041.0
2023-07-21 15:30:00,248.16,249.08,248.01,248.25,24458.0,248.16,249.08,248.01,248.25,24458.0
2023-07-24 09:30:00,248.58,248.99,247.18,247.56,7340.0,248.58,248.99,247.18,247.56,7340.0
2023-07-24 10:00:00,247.86,249.68,246.63,248.98,62353.0,247.86,249.68,246.63,248.98,62353.0
2023-07-24 10:30:00,249.0,250.22,248.61,250.14,18255.0,249.0,250.22,248.61,250.14,18255.0
2023-07-24 11:00:00,250.13,250.43,248.77,249.09,12676.0,250.13,250.43,248.77,249.09,12676.0
2023-07-24 11:30:00,248.92,249.2,246.78,247.8,5003.0,248.92,249.2,246.78,247.8,5003.0
2023-07-24 12:00:00,248.03,248.03,246.41,247.34,4018.0,248.03,248.03,246.41,247.34,4018.0
2023-07-24 12:30:00,246.98,247.89,246.97,247.89,3413.0,246.98,247.89,246.97,247.89,3413.0
2023-07-24 13:00:00,247.94,247.94,246.81,247.06,5669.0,247.94,247.94,246.81,247.06,5669.0
2023-07-24 13:30:00,247.01,247.22,246.51,247.09,2492.0,247.01,247.22,246.51,247.09,2492.0
2023-07-24 14:00:00,247.19,247.89,247.16,247.4,4471.0,247.19,247.89,247.16,247.4,4471.0
2023-07-24 14:30:00,247.32,247.53,247.17,247.27,4157.0,247.32,247.53,247.17,247.27,4157.0
2023-07-24 15:00:00,247.34,247.34,246.31,246.49,4523.0,247.34,247.34,246.31,246.49,4523.0
2023-07-24 15:30:00,246.55,247.4,245.71,245.75,38318.0,246.55,247.4,245.71,245.75,38318.0
2023-07-25 09:30:00,243.91,246.36,243.91,246.29,2645.0,243.91,246.36,243.91,246.29,2645.0
2023-07-25 10:00:00,246.24,246.24,245.27,245.51,3633.0,246.24,246.24,245.27,245.51,3633.0
2023-07-25 10:30:00,245.35,245.35,244.57,244.67,2125.0,245.35,245.35,244.57,244.67,2125.0
2023-07-25 11:00:00,244.41,245.09,244.27,245.03,3100.0,244.41,245.09,244.27,245.03,3100.0
2023-07-25 11:30:00,245.0,245.11,244.88,245.06,3806.0,245.0,245.11,244.88,245.06,3806.0
2023-07-25 12:00:00,244.99,245.04,244.67,244.74,2700.0,244.99,245.04,244.67,244.74,2700.0
2023-07-25 12:30:00,244.42,244.65,244.24,244.57,1600.0,244.42,244.65,244.24,244.57,1600.0
2023-07-25 13:00:00,244.57,245.21,244.57,245.21,1500.0,244.57,245.21,244.57,245.21,1500.0
2023-07-25 13:30:00,245.14,245.82,245.13,245.82,4722.0,245.14,245.82,245.13,245.82,4722.0
2023-07-25 14:00:00,245.89,246.14,244.97,245.74,10656.0,245.89,246.14,244.97,245.74,10656.0
2023-07-25 14:30:00,245.84,245.93,245.65,245.65,2275.0,245.84,245.93,245.65,245.65,2275.0
2023-07-25 15:00:00,245.66,245.81,245.02,245.15,6479.0,245.66,245.81,245.02,245.15,6479.0
2023-07-25 15:30:00,245.23,245.73,244.44,244.54,29911.0,245.23,245.73,244.44,244.54,29911.0
2023-07-26 09:30:00,244.6,244.6,241.44,241.73,10483.0,244.6,244.6,241.44,241.73,10483.0
2023-07-26 10:00:00,241.52,242.14,241.02,241.27,7408.0,241.52,242.14,241.02,241.27,7408.0
2023-07-26 10:30:00,241.54,243.31,241.23,242.81,33256.0,241.54,243.31,241.23,242.81,33256.0
2023-07-26 11:00:00,242.92,243.05,241.29,242.0,4231.0,242.92,243.05,241.29,242.0,4231.0
2023-07-26 11:30:00,242.03,242.43,241.58,242.2,3740.0,242.03,242.43,241.58,242.2,3740.0
2023-07-26 12:00:00,242.19,243.3,242.1,243.2,9088.0,242.19,243.3,242.1,243.2,9088.0
2023-07-26 12:30:00,243.21,244.19,243.2,243.88,3545.0,243.21,244.19,243.2,243.88,3545.0
2023-07-26 13:00:00,243.81,243.82,242.2,242.25,28300.0,243.81,243.82,242.2,242.25,28300.0
2023-07-26 13:30:00,242.14,243.19,242.13,242.99,3425.0,242.14,243.19,242.13,242.99,3425.0
2023-07-26 14:00:00,243.11,243.73,242.78,243.43,5635.0,243.11,243.73,242.78,243.43,5635.0
2023-07-26 14:30:00,243.16,244.02,243.02,243.57,4702.0,243.16,244.02,243.02,243.57,4702.0
2023-07-26 15:00:00,243.45,243.45,242.29,242.45,4308.0,243.45,243.45,242.29,242.45,4308.0
2023-07-26 15:30:00,242.55,242.99,242.25,242.99,18936.0,242.55,242.99,242.25,242.99,18936.0
2023-07-27 09:30:00,243.72,243.72,242.07,242.36,10314.0,243.72,243.72,242.07,242.36,10314.0
2023-07-27 10:00:00,242.67,242.83,241.87,242.7,5500.0,242.67,242.83,241.87,242.7,5500.0
2023-07-27 10:30:00,242.81,242.82,242.08,242.23,7511.0,242.81,242.82,242.08,242.23,7511.0
2023-07-27 11:00:00,242.1,242.76,242.05,242.5,3800.0,242.1,242.76,242.05,242.5,3800.0
2023-07-27 11:30:00,242.49,242.49,241.28,241.64,4700.0,242.49,242.49,241.28,241.64,4700.0
2023-07-27 12:00:00,241.59,242.57,241.58,242.48,6200.0,241.59,242.57,241.58,242.48,6200.0
2023-07-27 12:30:00,242.62,242.79,242.52,242.73,4800.0,242.62,242.79,242.52,242.73,4800.0
2023-07-27 13:00:00,242.73,242.73,241.87,242.23,3075.0,242.73,242.73,241.87,242.23,3075.0
2023-07-27 13:30:00,242.24,242.4,241.58,241.61,3652.0,242.24,242.4,241.58,241.61,3652.0
2023-07-27 14:00:00,241.7,241.89,241.38,241.52,3502.0,241.7,241.89,241.38,241.52,3502.0
2023-07-27 14:30:00,241.46,241.9,241.46,241.86,1800.0,241.46,241.9,241.46,241.86,1800.0
2023-07-27 15:00:00,241.81,242.18,241.64,242.18,3445.0,241.81,242.18,241.64,242.18,3445.0
2023-07-27 15:30:00,242.39,242.86,242.17,242.77,19217.0,242.39,242.86,242.17,242.77,19217.0
2023-07-28 09:30:00,244.12,244.12,242.11,242.11,4768.0,244.12,244.12,242.11,242.11,4768.0
2023-07-28 10:00:00,242.77,243.36,242.18,243.22,10888.0,242.77,243.36,242.18,243.22,10888.0
2023-07-28 10:30:00,243.51,244.23,243.05,244.23,2800.0,243.51,244.23,243.05,244.23,2800.0
2023-07-28 11:00:00,244.13,245.69,244.13,245.69,4003.0,244.13,245.69,244.13,245.69,4003.0
2023-07-28 11:30:00,245.84,245.96,245.31,245.78,5533.0,245.84,245.96,245.31,245.78,5533.0
2023-07-28 12:00:00,245.8,246.73,245.79,246.73,6197.0,245.8,246.73,245.79,246.73,6197.0
2023-07-28 12:30:00,246.61,246.61,246.11,246.19,3400.0,246.61,246.61,246.11,246.19,3400.0
2023-07-28 13:00:00,246.19,246.61,245.43,245.43,11198.0,246.19,246.61,245.43,245.43,11198.0
2023-07-28 13:30:00,245.57,245.57,245.04,245.41,3811.0,245.57,245.57,245.04,245.41,3811.0
2023-07-28 14:00:00,245.41,245.51,245.03,245.42,5800.0,245.41,245.51,245.03,245.42,5800.0
2023-07-28 14:30:00,245.34,245.43,245.06,245.41,4102.0,245.34,245.43,245.06,245.41,4102.0
2023-07-28 15:00:00,245.47,246.22,245.4,246.04,6028.0,245.47,246.22,245.4,246.04,6028.0
2023-07-28 15:30:00,245.99,246.08,244.7,245.25,27001.0,245.99,246.08,244.7,245.25,27001.0
2023-07-31 09:30:00,245.15,245.15,242.16,242.16,15733.0,245.15,245.15,242.16,242.16,15733.0
2023-07-31 10:00:00,242.38,243.08,241.69,242.38,20270.0,242.38,243.08,241.69,242.38,20270.0
2023-07-31 10:30:00,242.59,242.82,240.98,241.5,32897.0,242.59,242.82,240.98,241.5,32897.0
2023-07-31 11:00:00,241.5,242.11,240.9,241.46,10181.0,241.5,242.11,240.9,241.46,10181.0
2023-07-31 11:30:00,241.39,241.5,240.75,241.03,5620.0,241.39,241.5,240.75,241.03,5620.0
2023-07-31 12:00:00,240.74,241.35,239.83,241.14,5954.0,240.74,241.35,239.83,241.14,5954.0
2023-07-31 12:30:00,241.46,241.46,240.38,240.77,6497.0,241.46,241.46,240.38,240.77,6497.0
2023-07-31 13:00:00,241.02,241.44,241.02,241.38,2427.0,241.02,241.44,241.02,241.38,2427.0
2023-07-31 13:30:00,241.32,242.0,241.16,241.67,3000.0,241.32,242.0,241.16,241.67,3000.0
2023-07-31 14:00:00,241.66,242.04,241.37,241.41,7855.0,241.66,242.04,241.37,241.41,7855.0
2023-07-31 14:30:00,241.4,242.39,241.4,242.25,3528.0,241.4,242.39,241.4,242.25,3528.0
2023-07-31 15:00:00,242.15,242.23,241.54,241.54,5390.0,242.15,242.23,241.54,241.54,5390.0
2023-07-31 15:30:00,241.61,242.93,241.08,242.87,24476.0,241.61,242.93,241.08,242.87,24476.0
2023-08-01 09:30:00,242.71,243.13,241.76,243.06,10072.0,242.71,243.13,241.76,243.06,10072.0
2023-08-01 10:00:00,243.16,243.16,241.25,241.49,3847.0,243.16,243.16,241.25,241.49,3847.0
2023-08-01 10:30:00,241.41,241.5,240.67,241.45,2978.0,241.41,241.5,240.67,241.45,2978.0
2023-08-01 11:00:00,241.33,241.51,240.64,241.16,2727.0,241.33,241.51,240.64,241.16,2727.0
2023-08-01 11:30:00,240.56,241.46,240.49,240.9,3530.0,240.56,241.46,240.49,240.9,3530.0
2023-08-01 12:00:00,241.1,241.1,240.4,240.4,1567.0,241.1,241.1,240.4,240.4,1567.0
2023-08-01 12:30:00,240.45,241.05,240.45,240.89,3253.0,240.45,241.05,240.45,240.89,3253.0
2023-08-01 13:00:00,241.02,241.4,240.89,241.27,1700.0,241.02,241.4,240.89,241.27,1700.0
2023-08-01 13:30:00,241.31,241.38,240.0,240.28,4308.0,241.31,241.38,240.0,240.28,4308.0
2023-08-01 14:00:00,240.31,240.44,239.74,239.74,2404.0,240.31,240.44,239.74,239.74,2404.0
2023-08-01 14:30:00,239.75,239.82,239.19,239.34,2717.0,239.75,239.82,239.19,239.34,2717.0
2023-08-01 15:00:00,239.46,239.67,238.74,239.23,10606.0,239.46,239.67,238.74,239.23,10606.0
2023-08-01 15:30:00,239.31,241.04,239.28,240.17,26991.0,239.31,241.04,239.28,240.17,26991.0
2023-08-02 09:30:00,260.01,261.54,246.06,250.36,144631.0,260.01,261.54,246.06,250.36,144631.0
2023-08-02 10:00:00,250.35,250.6,243.52,243.77,78115.0,250.35,250.6,243.52,243.77,78115.0
2023-08-02 10:30:00,243.72,244.89,241.58,243.85,48558.0,243.72,244.89,241.58,243.85,48558.0
2023-08-02 11:00:00,243.98,246.43,243.24,246.23,30939.0,243.98,246.43,243.24,246.23,30939.0
2023-08-02 11:30:00,246.34,249.05,246.03,249.05,33142.0,246.34,249.05,246.03,249.05,33142.0
2023-08-02 12:00:00,248.9,249.11,245.37,245.94,27636.0,248.9,249.11,245.37,245.94,27636.0
2023-08-02 12:30:00,245.67,247.23,245.05,246.62,18925.0,245.67,247.23,245.05,246.62,18925.0
2023-08-02 13:00:00,246.65,246.97,244.94,246.61,11693.0,246.65,246.97,244.94,246.61,11693.0
2023-08-02 13:30:00,246.28,246.86,244.02,244.83,26757.0,246.28,246.86,244.02,244.83,26757.0
2023-08-02 14:00:00,244.51,245.63,244.02,244.2,19993.0,244.51,245.63,244.02,244.2,19993.0
2023-08-02 14:30:00,244.02,244.49,243.58,244.14,23136.0,244.02,244.49,243.58,244.14,23136.0
2023-08-02 15:00:00,244.16,244.18,242.57,242.65,18208.0,244.16,244.18,242.57,242.65,18208.0
2023-08-02 15:30:00,242.69,242.91,240.58,240.84,83716.0,242.69,242.91,240.58,240.84,83716.0
2023-08-03 09:30:00,242.28,243.78,238.12,239.25,27502.0,242.28,243.78,238.12,239.25,27502.0
2023-08-03 10:00:00,238.36,238.62,231.8,232.97,37564.0,238.36,238.62,231.8,232.97,37564.0
2023-08-03 10:30:00,232.91,235.71,232.84,234.95,36574.0,232.91,235.71,232.84,234.95,36574.0
2023-08-03 11:00:00,235.46,237.29,234.08,235.19,9802.0,235.46,237.29,234.08,235.19,9802.0
2023-08-03 11:30:00,235.16,236.38,234.02,234.29,8829.0,235.16,236.38,234.02,234.29,8829.0
2023-08-03 12:00:00,234.4,234.4,233.15,233.42,8456.0,234.4,234.4,233.15,233.42,8456.0
2023-08-03 12:30:00,233.5,233.96,232.38,232.75,10215.0,233.5,233.96,232.38,232.75,10215.0
2023-08-03 13:00:00,232.96,233.56,232.85,233.11,8750.0,232.96,233.56,232.85,233.11,8750.0
2023-08-03 13:30:00,233.27,233.27,230.0,230.47,23857.0,233.27,233.27,230.0,230.47,23857.0
2023-08-03 14:00:00,230.61,231.07,230.0,230.28,55665.0,230.61,231.07,230.0,230.28,55665.0
2023-08-03 14:30:00,230.28,232.56,230.28,232.25,13906.0,230.28,232.56,230.28,232.25,13906.0
2023-08-03 15:00:00,232.33,233.22,231.98,232.87,11693.0,232.33,233.22,231.98,232.87,11693.0
2023-08-03 15:30:00,232.98,233.39,231.3,231.86,101756.0,232.98,233.39,231.3,231.86,101756.0
2023-08-04 09:30:00,232.02,234.88,231.87,234.18,12885.0,232.02,234.88,231.87,234.18,12885.0
2023-08-04 10:00:00,234.18,236.48,234.0,236.09,18655.0,234.18,236.48,234.0,236.09,18655.0
2023-08-04 10:30:00,236.24,237.61,235.5,237.6,20300.0,236.24,237.61,235.5,237.6,20300.0
2023-08-04 11:00:00,237.85,238.29,236.93,237.86,13374.0,237.85,238.29,236.93,237.86,13374.0
2023-08-04 11:30:00,238.03,238.93,237.78,237.95,7907.0,238.03,238.93,237.78,237.95,7907.0
2023-08-04 12:00:00,237.9,238.37,237.18,237.56,10169.0,237.9,238.37,237.18,237.56,10169.0
2023-08-04 12:30:00,237.38,237.77,236.89,237.77,5925.0,237.38,237.77,236.89,237.77,5925.0
2023-08-04 13:00:00,237.96,238.58,237.41,237.49,8018.0,237.96,238.58,237.41,237.49,8018.0
2023-08-04 13:30:00,237.62,238.12,236.31,236.46,10570.0,237.62,238.12,236.31,236.46,10570.0
2023-08-04 14:00:00,236.29,236.87,235.86,236.51,18490.0,236.29,236.87,235.86,236.51,18490.0
2023-08-04 14:30:00,236.66,237.15,236.24,236.89,13618.0,236.66,237.15,236.24,236.89,13618.0
2023-08-04 15:00:00,236.98,237.05,235.81,236.33,15625.0,236.98,237.05,235.81,236.33,15625.0
2023-08-04 15:30:00,236.33,236.69,235.76,236.31,60909.0,236.33,236.69,235.76,236.31,60909.0
2023-08-07 09:30:00,236.37,237.0,234.06,235.11,12304.0,236.37,237.0,234.06,235.11,12304.0
2023-08-07 10:00:00,235.22,237.27,234.45,236.45,10300.0,235.22,237.27,234.45,236.45,10300.0
2023-08-07 10:30:00,236.5,237.26,236.32,236.56,10149.0,236.5,237.26,236.32,236.56,10149.0
2023-08-07 11:00:00,236.44,236.61,235.84,235.84,4715.0,236.44,236.61,235.84,235.84,4715.0
2023-08-07 11:30:00,235.59,236.46,235.57,236.33,3295.0,235.59,236.46,235.57,236.33,3295.0
2023-08-07 12:00:00,236.18,236.91,235.69,236.91,7600.0,236.18,236.91,235.69,236.91,7600.0
2023-08-07 12:30:00,236.88,237.48,236.73,236.74,4930.0,236.88,237.48,236.73,236.74,4930.0
2023-08-07 13:00:00,236.88,237.72,236.87,237.72,3300.0,236.88,237.72,236.87,237.72,3300.0
2023-08-07 13:30:00,237.71,238.32,237.49,237.66,5852.0,237.71,238.32,237.49,237.66,5852.0
2023-08-07 14:00:00,237.62,237.97,237.41,237.75,6824.0,237.62,237.97,237.41,237.75,6824.0
2023-08-07 14:30:00,237.9,238.86,237.9,238.86,6850.0,237.9,238.86,237.9,238.86,6850.0
2023-08-07 15:00:00,238.98,239.13,237.82,238.14,8910.0,238.98,239.13,237.82,238.14,8910.0
2023-08-07 15:30:00,238.25,238.73,237.31,237.66,55764.0,238.25,238.73,237.31,237.66,55764.0
2023-08-08 09:30:00,237.8,238.39,235.47,236.05,12758.0,237.8,238.39,235.47,236.05,12758.0
2023-08-08 10:00:00,236.14,238.87,235.08,237.44,47409.0,236.14,238.87,235.08,237.44,47409.0
2023-08-08 10:30:00,237.45,239.51,237.08,239.25,11205.0,237.45,239.51,237.08,239.25,11205.0
2023-08-08 11:00:00,239.17,240.53,239.11,239.45,14400.0,239.17,240.53,239.11,239.45,14400.0
2023-08-08 11:30:00,239.62,239.76,239.0,239.16,3825.0,239.62,239.76,239.0,239.16,3825.0
2023-08-08 12:00:00,238.85,238.97,238.03,238.73,7668.0,238.85,238.97,238.03,238.73,7668.0
2023-08-08 12:30:00,238.74,239.54,238.43,238.47,3807.0,238.74,239.54,238.43,238.47,3807.0
2023-08-08 13:00:00,238.29,238.77,237.41,237.41,3128.0,238.29,238.77,237.41,237.41,3128.0
2023-08-08 13:30:00,237.48,237.76,237.22,237.25,2495.0,237.48,237.76,237.22,237.25,2495.0
2023-08-08 14:00:00,237.04,237.58,236.55,237.13,15637.0,237.04,237.58,236.55,237.13,15637.0
2023-08-08 14:30:00,237.18,237.35,236.89,237.34,5423.0,237.18,237.35,236.89,237.34,5423.0
2023-08-08 15:00:00,237.2,237.87,236.85,236.85,5544.0,237.2,237.87,236.85,236.85,5544.0
2023-08-08 15:30:00,236.94,237.18,236.42,236.7,26853.0,236.94,237.18,236.42,236.7,26853.0
2023-08-09 09:30:00,236.32,240.27,236.32,237.33,7999.0,236.32,240.27,236.32,237.33,7999.0
2023-08-09 10:00:00,238.15,238.26,235.96,236.06,8158.0,238.15,238.26,235.96,236.06,8158.0
2023-08-09 10:30:00,236.0,237.1,235.75,236.22,6463.0,236.0,237.1,235.75,236.22,6463.0
2023-08-09 11:00:00,236.25,236.27,235.11,235.26,2800.0,236.25,236.27,235.11,235.26,2800.0
2023-08-09 11:30:00,235.26,235.29,234.44,234.52,5404.0,235.26,235.29,234.44,234.52,5404.0
2023-08-09 12:00:00,234.67,234.77,233.73,234.19,6145.0,234.67,234.77,233.73,234.19,6145.0
2023-08-09 12:30:00,234.39,235.14,233.95,234.67,7754.0,234.39,235.14,233.95,234.67,7754.0
2023-08-09 13:00:00,234.68,235.79,234.68,235.51,4021.0,234.68,235.79,234.68,235.51,4021.0
2023-08-09 13:30:00,235.45,235.85,234.78,235.24,8363.0,235.45,235.85,234.78,235.24,8363.0
2023-08-09 14:00:00,235.0,236.0,235.0,235.73,4236.0,235.0,236.0,235.0,235.73,4236.0
2023-08-09 14:30:00,235.84,236.06,235.4,235.68,6350.0,235.84,236.06,235.4,235.68,6350.0
2023-08-09 15:00:00,235.66,235.77,235.1,235.47,5948.0,235.66,235.77,235.1,235.47,5948.0
2023-08-09 15:30:00,235.53,235.53,234.24,235.01,22348.0,235.53,235.53,234.24,235.01,22348.0
2023-08-10 09:30:00,235.49,237.65,235.32,237.26,4369.0,235.49,237.65,235.32,237.26,4369.0
2023-08-10 10:00:00,237.4,238.32,236.96,236.96,5541.0,237.4,238.32,236.96,236.96,5541.0
2023-08-10 10:30:00,237.31,237.33,236.39,236.39,13614.0,237.31,237.33,236.39,236.39,13614.0
2023-08-10 11:00:00,236.33,236.33,235.47,235.85,4300.0,236.33,236.33,235.47,235.85,4300.0
2023-08-10 11:30:00,236.17,236.57,235.9,236.54,4300.0,236.17,236.57,235.9,236.54,4300.0
2023-08-10 12:00:00,236.51,236.59,236.25,236.59,3242.0,236.51,236.59,236.25,236.59,3242.0
2023-08-10 12:30:00,236.59,237.0,236.22,236.44,5045.0,236.59,237.0,236.22,236.44,5045.0
2023-08-10 13:00:00,236.1,236.65,236.1,236.33,4822.0,236.1,236.65,236.1,236.33,4822.0
2023-08-10 13:30:00,236.36,237.74,236.24,236.63,7339.0,236.36,237.74,236.24,236.63,7339.0
2023-08-10 14:00:00,236.84,237.61,236.83,237.16,3000.0,236.84,237.61,236.83,237.16,3000.0
2023-08-10 14:30:00,237.04,237.18,236.8,237.15,4602.0,237.04,237.18,236.8,237.15,4602.0
2023-08-10 15:00:00,237.16,237.5,236.91,237.12,6847.0,237.16,237.5,236.91,237.12,6847.0
2023-08-10 15:30:00,236.98,237.32,236.43,236.87,26376.0,236.98,237.32,236.43,236.87,26376.0
2023-08-11 09:30:00,237.45,238.73,237.18,238.6,4110.0,237.45,238.73,237.18,238.6,4110.0
2023-08-11 10:00:00,238.69,239.72,238.01,239.36,6825.0,238.69,239.72,238.01,239.36,6825.0
2023-08-11 10:30:00,239.14,239.46,238.48,238.56,3441.0,239.14,239.46,238.48,238.56,3441.0
2023-08-11 11:00:00,238.38,238.38,237.59,237.82,2674.0,238.38,238.38,237.59,237.82,2674.0
2023-08-11 11:30:00,238.03,238.07,236.84,237.11,3671.0,238.03,238.07,236.84,237.11,3671.0
2023-08-11 12:00:00,237.52,237.58,236.79,236.87,5026.0,237.52,237.58,236.79,236.87,5026.0
2023-08-11 12:30:00,236.96,237.57,236.82,237.39,5709.0,236.96,237.57,236.82,237.39,5709.0
2023-08-11 13:00:00,237.33,237.99,237.26,237.72,6295.0,237.33,237.99,237.26,237.72,6295.0
2023-08-11 13:30:00,237.74,237.9,237.39,237.44,12090.0,237.74,237.9,237.39,237.44,12090.0
2023-08-11 14:00:00,237.45,238.28,236.8,238.16,10448.0,237.45,238.28,236.8,238.16,10448.0
2023-08-11 14:30:00,238.11,238.69,237.58,237.58,8951.0,238.11,238.69,237.58,237.58,8951.0
2023-08-11 15:00:00,237.56,238.19,237.21,237.54,14083.0,237.56,238.19,237.21,237.54,14083.0
2023-08-11 15:30:00,237.43,237.91,237.06,237.87,39747.0,237.43,237.91,237.06,237.87,39747.0
2023-08-14 09:30:00,236.17,237.27,235.47,236.15,9946.0,236.17,237.27,235.47,236.15,9946.0
2023-08-14 10:00:00,236.43,236.48,236.03,236.33,2500.0,236.43,236.48,236.03,236.33,2500.0
2023-08-14 10:30:00,236.11,237.13,235.83,236.8,4063.0,236.11,237.13,235.83,236.8,4063.0
2023-08-14 11:00:00,236.49,236.61,236.09,236.3,1710.0,236.49,236.61,236.09,236.3,1710.0
2023-08-14 11:30:00,236.96,236.96,236.06,236.46,2310.0,236.96,236.96,236.06,236.46,2310.0
2023-08-14 12:00:00,236.4,236.4,235.61,236.03,3005.0,236.4,236.4,235.61,236.03,3005.0
2023-08-14 12:30:00,235.85,235.85,234.26,234.73,10213.0,235.85,235.85,234.26,234.73,10213.0
2023-08-14 13:00:00,234.62,235.2,233.83,235.02,11393.0,234.62,235.2,233.83,235.02,11393.0
2023-08-14 13:30:00,235.09,235.09,234.05,234.16,5768.0,235.09,235.09,234.05,234.16,5768.0
2023-08-14 14:00:00,234.38,234.38,233.71,233.85,4149.0,234.38,234.38,233.71,233.85,4149.0
2023-08-14 14:30:00,234.09,234.93,234.09,234.45,5277.0,234.09,234.93,234.09,234.45,5277.0
2023-08-14 15:00:00,234.5,234.51,233.05,233.86,7873.0,234.5,234.51,233.05,233.86,7873.0
2023-08-14 15:30:00,233.42,233.63,232.9,233.27,27716.0,233.42,233.63,232.9,233.27,27716.0
2023-08-15 09:30:00,232.45,233.91,232.07,233.61,4641.0,232.45,233.91,232.07,233.61,4641.0
2023-08-15 10:00:00,233.6,233.66,232.93,233.66,2300.0,233.6,233.66,232.93,233.66,2300.0
2023-08-15 10:30:00,233.63,234.77,232.98,234.77,7634.0,233.63,234.77,232.98,234.77,7634.0
2023-08-15 11:00:00,234.56,234.87,234.29,234.48,3650.0,234.56,234.87,234.29,234.48,3650.0
2023-08-15 11:30:00,234.58,235.55,234.58,235.2,4697.0,234.58,235.55,234.58,235.2,4697.0
2023-08-15 12:00:00,235.17,235.5,234.63,234.99,3800.0,235.17,235.5,234.63,234.99,3800.0
2023-08-15 12:30:00,234.7,234.99,234.06,234.52,2300.0,234.7,234.99,234.06,234.52,2300.0
2023-08-15 13:00:00,234.39,234.82,234.37,234.62,4296.0,234.39,234.82,234.37,234.62,4296.0
2023-08-15 13:30:00,234.61,235.57,234.45,235.57,8355.0,234.61,235.57,234.45,235.57,8355.0
2023-08-15 14:00:00,235.52,235.7,235.2,235.6,5800.0,235.52,235.7,235.2,235.6,5800.0
2023-08-15 14:30:00,235.79,236.24,235.66,235.85,10170.0,235.79,236.24,235.66,235.85,10170.0
2023-08-15 15:00:00,236.01,236.82,235.81,235.81,9817.0,236.01,236.82,235.81,235.81,9817.0
2023-08-15 15:30:00,235.81,236.13,235.39,235.73,20216.0,235.81,236.13,235.39,235.73,20216.0
2023-08-16 09:30:00,235.28,236.66,232.65,236.18,8704.0,235.28,236.66,232.65,236.18,8704.0
2023-08-16 10:00:00,235.82,236.07,235.04,235.3,2002.0,235.82,236.07,235.04,235.3,2002.0
2023-08-16 10:30:00,235.34,235.35,233.25,233.55,19931.0,235.34,235.35,233.25,233.55,19931.0
2023-08-16 11:00:00,233.51,233.55,232.73,233.37,3050.0,233.51,233.55,232.73,233.37,3050.0
2023-08-16 11:30:00,233.37,233.52,231.71,232.51,8674.0,233.37,233.52,231.71,232.51,8674.0
2023-08-16 12:00:00,232.76,232.78,232.34,232.5,1727.0,232.76,232.78,232.34,232.5,1727.0
2023-08-16 12:30:00,232.53,232.53,231.83,231.97,2200.0,232.53,232.53,231.83,231.97,2200.0
2023-08-16 13:00:00,231.74,231.98,231.36,231.39,5000.0,231.74,231.98,231.36,231.39,5000.0
2023-08-16 13:30:00,231.53,232.35,231.38,231.86,3212.0,231.53,232.35,231.38,231.86,3212.0
2023-08-16 14:00:00,231.74,231.99,231.29,231.88,2800.0,231.74,231.99,231.29,231.88,2800.0
2023-08-16 14:30:00,231.88,231.94,231.26,231.69,9965.0,231.88,231.94,231.26,231.69,9965.0
2023-08-16 15:00:00,231.54,231.63,231.01,231.13,8436.0,231.54,231.63,231.01,231.13,8436.0
2023-08-16 15:30:00,231.11,231.65,230.55,230.72,29145.0,231.11,231.65,230.55,230.72,29145.0
2023-08-17 09:30:00,230.81,234.75,228.62,231.62,11249.0,230.81,234.75,228.62,231.62,11249.0
2023-08-17 10:00:00,231.83,231.92,230.77,231.0,23204.0,231.83,231.92,230.77,231.0,23204.0
2023-08-17 10:30:00,231.0,231.29,229.28,229.93,6545.0,231.0,231.29,229.28,229.93,6545.0
2023-08-17 11:00:00,229.47,230.35,229.47,230.2,3350.0,229.47,230.35,229.47,230.2,3350.0
2023-08-17 11:30:00,230.21,230.22,229.38,229.59,3228.0,230.21,230.22,229.38,229.59,3228.0
2023-08-17 12:00:00,229.59,229.77,229.01,229.01,5109.0,229.59,229.77,229.01,229.01,5109.0
2023-08-17 12:30:00,228.83,228.86,228.0,228.03,5226.0,228.83,228.86,228.0,228.03,5226.0
2023-08-17 13:00:00,228.07,228.13,227.4,227.68,8400.0,228.07,228.13,227.4,227.68,8400.0
2023-08-17 13:30:00,227.62,228.17,227.5,228.06,9139.0,227.62,228.17,227.5,228.06,9139.0
2023-08-17 14:00:00,227.84,228.26,227.64,228.23,1800.0,227.84,228.26,227.64,228.23,1800.0
2023-08-17 14:30:00,228.27,228.44,227.89,228.09,5400.0,228.27,228.44,227.89,228.09,5400.0
2023-08-17 15:00:00,227.96,229.16,227.96,228.77,3325.0,227.96,229.16,227.96,228.77,3325.0
2023-08-17 15:30:00,228.84,229.52,227.88,228.08,33754.0,228.84,229.52,227.88,228.08,33754.0
2023-08-18 09:30:00,227.3,228.66,226.45,228.51,7171.0,227.3,228.66,226.45,228.51,7171.0
2023-08-18 10:00:00,228.29,228.56,227.5,228.17,4455.0,228.29,228.56,227.5,228.17,4455.0
2023-08-18 10:30:00,228.2,228.62,227.73,228.31,5410.0,228.2,228.62,227.73,228.31,5410.0
2023-08-18 11:00:00,228.31,228.61,228.31,228.6,700.0,228.31,228.61,228.31,228.6,700.0
2023-08-18 11:30:00,228.6,228.6,228.26,228.49,2559.0,228.6,228.6,228.26,228.49,2559.0
2023-08-18 12:00:00,228.49,229.38,228.17,229.15,5500.0,228.49,229.38,228.17,229.15,5500.0
2023-08-18 12:30:00,229.16,229.56,229.02,229.38,7259.0,229.16,229.56,229.02,229.38,7259.0
2023-08-18 13:00:00,229.25,229.26,228.96,229.19,7437.0,229.25,229.26,228.96,229.19,7437.0
2023-08-18 13:30:00,229.31,229.65,229.21,229.4,4032.0,229.31,229.65,229.21,229.4,4032.0
2023-08-18 14:00:00,229.66,229.97,229.15,229.54,7051.0,229.66,229.97,229.15,229.54,7051.0
2023-08-18 14:30:00,229.43,229.84,229.43,229.72,2700.0,229.43,229.84,229.43,229.72,2700.0
2023-08-18 15:00:00,229.75,230.35,229.62,229.97,7613.0,229.75,230.35,229.62,229.97,7613.0
2023-08-18 15:30:00,229.99,230.27,229.58,229.75,25624.0,229.99,230.27,229.58,229.75,25624.0
2023-08-21 09:30:00,230.15,231.57,229.14,231.07,16227.0,230.15,231.57,229.14,231.07,16227.0
2023-08-21 10:00:00,231.11,231.2,230.48,230.48,3400.0,231.11,231.2,230.48,230.48,3400.0
2023-08-21 10:30:00,230.32,230.38,229.97,230.31,1905.0,230.32,230.38,229.97,230.31,1905.0
2023-08-21 11:00:00,230.26,230.26,229.58,229.59,1851.0,230.26,230.26,229.58,229.59,1851.0
2023-08-21 11:30:00,229.58,229.61,228.99,229.22,2311.0,229.58,229.61,228.99,229.22,2311.0
2023-08-21 12:00:00,229.42,230.59,229.42,230.59,2075.0,229.42,230.59,229.42,230.59,2075.0
2023-08-21 12:30:00,230.71,230.71,229.39,229.5,6998.0,230.71,230.71,229.39,229.5,6998.0
2023-08-21 13:00:00,229.34,229.88,228.88,229.79,3313.0,229.34,229.88,228.88,229.79,3313.0
2023-08-21 13:30:00,229.89,230.93,229.89,230.93,3279.0,229.89,230.93,229.89,230.93,3279.0
2023-08-21 14:00:00,230.83,231.24,230.82,231.14,2261.0,230.83,231.24,230.82,231.14,2261.0
2023-08-21 14:30:00,230.91,231.22,230.83,231.13,1014.0,230.91,231.22,230.83,231.13,1014.0
2023-08-21 15:00:00,231.14,231.36,230.82,231.06,3090.0,231.14,231.36,230.82,231.06,3090.0
2023-08-21 15:30:00,231.06,231.41,230.37,231.14,26163.0,231.06,231.41,230.37,231.14,26163.0
2023-08-22 09:30:00,230.55,233.93,230.0,231.5,11180.0,230.55,233.93,230.0,231.5,11180.0
2023-08-22 10:00:00,231.23,232.55,231.23,232.29,3731.0,231.23,232.55,231.23,232.29,3731.0
2023-08-22 10:30:00,231.93,232.88,231.93,232.55,2520.0,231.93,232.88,231.93,232.55,2520.0
2023-08-22 11:00:00,232.76,232.76,232.2,232.72,1700.0,232.76,232.76,232.2,232.72,1700.0
2023-08-22 11:30:00,232.76,233.12,232.64,232.97,3927.0,232.76,233.12,232.64,232.97,3927.0
2023-08-22 12:00:00,233.14,233.89,232.47,232.66,5150.0,233.14,233.89,232.47,232.66,5150.0
2023-08-22 12:30:00,232.37,232.9,232.21,232.32,2700.0,232.37,232.9,232.21,232.32,2700.0
2023-08-22 13:00:00,232.08,232.57,231.73,232.32,4308.0,232.08,232.57,231.73,232.32,4308.0
2023-08-22 13:30:00,232.14,232.57,231.99,232.12,2818.0,232.14,232.57,231.99,232.12,2818.0
2023-08-22 14:00:00,232.2,232.43,232.02,232.21,2490.0,232.2,232.43,232.02,232.21,2490.0
2023-08-22 14:30:00,232.56,232.57,231.94,232.07,6237.0,232.56,232.57,231.94,232.07,6237.0
2023-08-22 15:00:00,232.33,232.95,232.27,232.65,4452.0,232.33,232.95,232.27,232.65,4452.0
2023-08-22 15:30:00,232.63,232.63,230.97,231.04,22719.0,232.63,232.63,230.97,231.04,22719.0
2023-08-23 09:30:00,232.98,233.26,232.69,233.26,2131.0,232.98,233.26,232.69,233.26,2131.0
2023-08-23 10:00:00,233.02,233.29,231.88,231.88,1899.0,233.02,233.29,231.88,231.88,1899.0
2023-08-23 10:30:00,231.82,232.39,231.61,231.89,4237.0,231.82,232.39,231.61,231.89,4237.0
2023-08-23 11:00:00,231.77,232.58,231.52,232.34,1100.0,231.77,232.58,231.52,232.34,1100.0
2023-08-23 11:30:00,232.56,233.53,232.1,233.49,7546.0,232.56,233.53,232.1,233.49,7546.0
2023-08-23 12:00:00,233.6,233.99,233.6,233.71,2395.0,233.6,233.99,233.6,233.71,2395.0
2023-08-23 12:30:00,233.68,234.43,233.65,234.23,1838.0,233.68,234.43,233.65,234.23,1838.0
2023-08-23 13:00:00,234.21,234.91,234.2,234.74,1000.0,234.21,234.91,234.2,234.74,1000.0
2023-08-23 13:30:00,234.74,235.19,233.65,233.66,5890.0,234.74,235.19,233.65,233.66,5890.0
2023-08-23 14:00:00,233.66,233.67,233.23,233.23,2060.0,233.66,233.67,233.23,233.23,2060.0
2023-08-23 14:30:00,233.02,233.02,232.54,232.55,2179.0,233.02,233.02,232.54,232.55,2179.0
2023-08-23 15:00:00,232.67,232.88,232.04,232.26,2399.0,232.67,232.88,232.04,232.26,2399.0
2023-08-23 15:30:00,232.18,232.77,230.92,231.45,25484.0,232.18,232.77,230.92,231.45,25484.0
2023-08-24 09:30:00,231.08,233.79,230.54,233.55,4601.0,231.08,233.79,230.54,233.55,4601.0
2023-08-24 10:00:00,233.47,233.75,233.21,233.39,2517.0,233.47,233.75,233.21,233.39,2517.0
2023-08-24 10:30:00,233.37,233.37,231.76,232.38,15457.0,233.37,233.37,231.76,232.38,15457.0
2023-08-24 11:00:00,231.99,232.1,231.35,231.72,2500.0,231.99,232.1,231.35,231.72,2500.0
2023-08-24 11:30:00,231.9,232.03,230.47,230.76,2317.0,231.9,232.03,230.47,230.76,2317.0
2023-08-24 12:00:00,230.45,231.1,230.45,231.03,2700.0,230.45,231.1,230.45,231.03,2700.0
2023-08-24 12:30:00,230.84,231.19,230.71,230.77,3853.0,230.84,231.19,230.71,230.77,3853.0
2023-08-24 13:00:00,230.43,230.43,229.88,230.14,2325.0,230.43,230.43,229.88,230.14,2325.0
2023-08-24 13:30:00,229.98,230.62,229.98,230.45,1500.0,229.98,230.62,229.98,230.45,1500.0
2023-08-24 14:00:00,230.76,230.84,230.39,230.84,1200.0,230.76,230.84,230.39,230.84,1200.0
2023-08-24 14:30:00,231.01,231.15,230.68,230.81,1600.0,231.01,231.15,230.68,230.81,1600.0
2023-08-24 15:00:00,230.83,231.33,230.7,231.11,3100.0,230.83,231.33,230.7,231.11,3100.0
2023-08-24 15:30:00,231.07,231.56,230.42,230.49,9643.0,231.07,231.56,230.42,230.49,9643.0
2023-08-25 09:30:00,230.61,230.61,229.52,229.53,2000.0,230.61,230.61,229.52,229.53,2000.0
2023-08-25 10:00:00,228.99,229.7,227.9,229.45,5050.0,228.99,229.7,227.9,229.45,5050.0
2023-08-25 10:30:00,229.64,229.64,228.82,229.05,3596.0,229.64,229.64,228.82,229.05,3596.0
2023-08-25 11:00:00,229.14,229.34,228.76,229.15,1200.0,229.14,229.34,228.76,229.15,1200.0
2023-08-25 11:30:00,229.78,230.39,229.1,229.1,4133.0,229.78,230.39,229.1,229.1,4133.0
2023-08-25 12:00:00,229.5,229.5,229.02,229.02,900.0,229.5,229.5,229.02,229.02,900.0
2023-08-25 12:30:00,228.73,229.47,228.51,229.23,4768.0,228.73,229.47,228.51,229.23,4768.0
2023-08-25 13:00:00,229.12,229.26,229.06,229.23,2978.0,229.12,229.26,229.06,229.23,2978.0
2023-08-25 13:30:00,229.19,229.63,229.04,229.63,5937.0,229.19,229.63,229.04,229.63,5937.0
2023-08-25 14:00:00,229.63,230.44,229.51,230.44,2800.0,229.63,230.44,229.51,230.44,2800.0
2023-08-25 14:30:00,230.32,230.33,230.03,230.11,1960.0,230.32,230.33,230.03,230.11,1960.0
2023-08-25 15:00:00,229.89,230.03,229.5,229.88,7623.0,229.89,230.03,229.5,229.88,7623.0
2023-08-25 15:30:00,229.92,229.92,228.71,229.02,41000.0,229.92,229.92,228.71,229.02,41000.0
2023-08-28 09:30:00,230.15,230.87,228.86,230.31,5398.0,230.15,230.87,228.86,230.31,5398.0
2023-08-28 10:00:00,230.32,230.34,228.9,229.11,6037.0,230.32,230.34,228.9,229.11,6037.0
2023-08-28 10:30:00,229.3,229.34,228.16,228.53,4521.0,229.3,229.34,228.16,228.53,4521.0
2023-08-28 11:00:00,228.41,228.41,227.39,227.4,1600.0,228.41,228.41,227.39,227.4,1600.0
2023-08-28 11:30:00,227.58,227.58,226.91,227.07,2935.0,227.58,227.58,226.91,227.07,2935.0
2023-08-28 12:00:00,227.06,227.37,226.4,226.5,4567.0,227.06,227.37,226.4,226.5,4567.0
2023-08-28 12:30:00,226.12,226.36,225.6,225.7,6800.0,226.12,226.36,225.6,225.7,6800.0
2023-08-28 13:00:00,225.73,226.16,225.29,226.16,10783.0,225.73,226.16,225.29,226.16,10783.0
2023-08-28 13:30:00,226.34,226.93,226.08,226.47,3546.0,226.34,226.93,226.08,226.47,3546.0
2023-08-28 14:00:00,226.67,226.67,226.17,226.46,1800.0,226.67,226.67,226.17,226.46,1800.0
2023-08-28 14:30:00,226.36,226.36,226.22,226.3,2025.0,226.36,226.36,226.22,226.3,2025.0
2023-08-28 15:00:00,226.2,226.2,225.53,225.89,4536.0,226.2,226.2,225.53,225.89,4536.0
2023-08-28 15:30:00,225.82,226.35,225.49,226.13,24347.0,225.82,226.35,225.49,226.13,24347.0
2023-08-29 09:30:00,226.48,227.18,225.58,225.85,3205.0,226.48,227.18,225.58,225.85,3205.0
2023-08-29 10:00:00,225.92,226.29,225.16,225.74,1500.0,225.92,226.29,225.16,225.74,1500.0
2023-08-29 10:30:00,225.76,225.76,224.57,225.23,2225.0,225.76,225.76,224.57,225.23,2225.0
2023-08-29 11:00:00,225.33,226.36,224.98,226.36,4320.0,225.33,226.36,224.98,226.36,4320.0
2023-08-29 11:30:00,226.07,227.09,225.99,227.09,7766.0,226.07,227.09,225.99,227.09,7766.0
2023-08-29 12:00:00,226.88,227.17,226.88,227.17,300.0,226.88,227.17,226.88,227.17,300.0
2023-08-29 12:30:00,227.23,228.03,227.23,228.03,900.0,227.23,228.03,227.23,228.03,900.0
2023-08-29 13:00:00,227.83,227.83,227.53,227.8,1552.0,227.83,227.83,227.53,227.8,1552.0
2023-08-29 13:30:00,227.4,227.92,227.31,227.54,2884.0,227.4,227.92,227.31,227.54,2884.0
2023-08-29 14:00:00,227.79,227.79,227.47,227.47,1767.0,227.79,227.79,227.47,227.47,1767.0
2023-08-29 14:30:00,227.36,227.9,227.36,227.73,7606.0,227.36,227.9,227.36,227.73,7606.0
2023-08-29 15:00:00,227.85,228.44,227.76,228.37,5424.0,227.85,228.44,227.76,228.37,5424.0
2023-08-29 15:30:00,228.38,229.98,228.11,229.62,35407.0,228.38,229.98,228.11,229.62,35407.0
2023-08-30 09:30:00,230.01,231.14,229.24,231.08,1105.0,230.01,231.14,229.24,231.08,1105.0
2023-08-30 10:00:00,230.65,231.06,229.48,229.48,1325.0,230.65,231.06,229.48,229.48,1325.0
2023-08-30 10:30:00,229.73,229.73,228.69,229.31,2069.0,229.73,229.73,228.69,229.31,2069.0
2023-08-30 11:00:00,229.31,229.31,229.31,229.31,0.0,229.31,229.31,229.31,229.31,0.0
2023-08-30 11:30:00,229.08,229.33,228.62,228.85,3151.0,229.08,229.33,228.62,228.85,3151.0
2023-08-30 12:00:00,228.63,229.29,228.59,229.28,841.0,228.63,229.29,228.59,229.28,841.0
2023-08-30 12:30:00,229.2,229.2,228.95,229.18,850.0,229.2,229.2,228.95,229.18,850.0
2023-08-30 13:00:00,229.21,229.32,228.56,228.61,1709.0,229.21,229.32,228.56,228.61,1709.0
2023-08-30 13:30:00,228.51,228.74,228.12,228.46,2000.0,228.51,228.74,228.12,228.46,2000.0
2023-08-30 14:00:00,228.28,228.74,228.28,228.46,1368.0,228.28,228.74,228.28,228.46,1368.0
2023-08-30 14:30:00,228.64,228.65,228.27,228.33,1900.0,228.64,228.65,228.27,228.33,1900.0
2023-08-30 15:00:00,228.25,228.84,228.16,228.52,4300.0,228.25,228.84,228.16,228.52,4300.0
2023-08-30 15:30:00,228.39,228.54,227.8,228.48,11027.0,228.39,228.54,227.8,228.48,11027.0
2023-08-31 09:30:00,228.26,230.59,227.64,228.56,3163.0,228.26,230.59,227.64,228.56,3163.0
2023-08-31 10:00:00,227.95,228.17,227.05,227.22,3655.0,227.95,228.17,227.05,227.22,3655.0
2023-08-31 10:30:00,227.37,227.37,226.12,226.29,5851.0,227.37,227.37,226.12,226.29,5851.0
2023-08-31 11:00:00,226.22,226.45,225.89,226.25,2108.0,226.22,226.45,225.89,226.25,2108.0
2023-08-31 11:30:00,226.34,226.37,225.73,226.02,4975.0,226.34,226.37,225.73,226.02,4975.0
2023-08-31 12:00:00,226.33,226.33,225.59,226.09,1951.0,226.33,226.33,225.59,226.09,1951.0
2023-08-31 12:30:00,225.63,225.71,225.21,225.58,3117.0,225.63,225.71,225.21,225.58,3117.0
2023-08-31 13:00:00,225.58,225.58,225.28,225.28,1214.0,225.58,225.58,225.28,225.28,1214.0
2023-08-31 13:30:00,225.45,225.69,225.16,225.49,3440.0,225.45,225.69,225.16,225.49,3440.0
2023-08-31 14:00:00,225.63,225.97,225.47,225.47,1830.0,225.63,225.97,225.47,225.47,1830.0
2023-08-31 14:30:00,225.45,225.88,225.21,225.53,5200.0,225.45,225.88,225.21,225.53,5200.0
2023-08-31 15:00:00,225.54,226.11,225.5,225.51,4457.0,225.54,226.11,225.5,225.51,4457.0
2023-08-31 15:30:00,225.71,225.71,224.22,224.3,38905.0,225.71,225.71,224.22,224.3,38905.0
2023-09-01 09:30:00,226.12,227.94,225.74,227.82,4685.0,226.12,227.94,225.74,227.82,4685.0
2023-09-01 10:00:00,228.06,228.5,227.24,228.43,2003.0,228.06,228.5,227.24,228.43,2003.0
2023-09-01 10:30:00,228.1,228.14,227.68,227.87,1345.0,228.1,228.14,227.68,227.87,1345.0
2023-09-01 11:00:00,227.93,227.93,227.01,227.49,1700.0,227.93,227.93,227.01,227.49,1700.0
2023-09-01 11:30:00,227.34,227.38,226.99,227.2,4300.0,227.34,227.38,226.99,227.2,4300.0
2023-09-01 12:00:00,226.86,227.01,226.7,226.94,1800.0,226.86,227.01,226.7,226.94,1800.0
2023-09-01 12:30:00,227.23,228.09,226.95,227.09,7597.0,227.23,228.09,226.95,227.09,7597.0
2023-09-01 13:00:00,227.03,227.39,226.63,227.14,14515.0,227.03,227.39,226.63,227.14,14515.0
2023-09-01 13:30:00,227.1,227.79,227.1,227.65,2308.0,227.1,227.79,227.1,227.65,2308.0
2023-09-01 14:00:00,227.86,228.14,227.55,228.01,2605.0,227.86,228.14,227.55,228.01,2605.0
2023-09-01 14:30:00,228.0,228.0,227.39,227.53,3200.0,228.0,228.0,227.39,227.53,3200.0
2023-09-01 15:00:00,227.6,229.49,227.1,228.85,41698.0,227.6,229.49,227.1,228.85,41698.0
2023-09-01 15:30:00,228.96,229.09,227.62,228.05,23245.0,228.96,229.09,227.62,228.05,23245.0
2023-09-05 09:30:00,227.13,227.13,224.37,224.76,10439.0,227.13,227.13,224.37,224.76,10439.0
2023-09-05 10:00:00,225.0,225.32,224.02,224.02,10711.0,225.0,225.32,224.02,224.02,10711.0
2023-09-05 10:30:00,224.02,224.94,224.02,224.72,5350.0,224.02,224.94,224.02,224.72,5350.0
2023-09-05 11:00:00,224.87,225.43,224.43,225.17,15141.0,224.87,225.43,224.43,225.17,15141.0
2023-09-05 11:30:00,225.17,226.14,224.62,224.73,15021.0,225.17,226.14,224.62,224.73,15021.0
2023-09-05 12:00:00,224.86,224.99,224.46,224.63,1614.0,224.86,224.99,224.46,224.63,1614.0
2023-09-05 12:30:00,224.97,225.44,224.66,224.75,13443.0,224.97,225.44,224.66,224.75,13443.0
2023-09-05 13:00:00,224.7,226.3,224.7,226.2,3800.0,224.7,226.3,224.7,226.2,3800.0
2023-09-05 13:30:00,226.09,226.54,225.53,225.63,8850.0,226.09,226.54,225.53,225.63,8850.0
2023-09-05 14:00:00,225.68,225.81,225.53,225.74,2547.0,225.68,225.81,225.53,225.74,2547.0
2023-09-05 14:30:00,225.75,225.75,225.33,225.56,2606.0,225.75,225.75,225.33,225.56,2606.0
2023-09-05 15:00:00,225.56,225.82,225.56,225.59,1500.0,225.56,225.82,225.56,225.59,1500.0
2023-09-05 15:30:00,225.67,226.61,225.22,225.22,22322.0,225.67,226.61,225.22,225.22,22322.0
2023-09-06 09:30:00,225.83,226.17,223.53,223.63,10533.0,225.83,226.17,223.53,223.63,10533.0
2023-09-06 10:00:00,223.58,223.93,222.52,222.73,11133.0,223.58,223.93,222.52,222.73,11133.0
2023-09-06 10:30:00,222.92,223.39,222.48,222.8,4719.0,222.92,223.39,222.48,222.8,4719.0
2023-09-06 11:00:00,222.68,222.89,222.35,222.71,4446.0,222.68,222.89,222.35,222.71,4446.0
2023-09-06 11:30:00,222.58,222.58,222.11,222.2,3513.0,222.58,222.58,222.11,222.2,3513.0
2023-09-06 12:00:00,222.19,223.25,222.01,223.25,8198.0,222.19,223.25,222.01,223.25,8198.0
2023-09-06 12:30:00,223.27,223.76,222.79,222.81,6598.0,223.27,223.76,222.79,222.81,6598.0
2023-09-06 13:00:00,222.82,223.08,222.55,222.55,8700.0,222.82,223.08,222.55,222.55,8700.0
2023-09-06 13:30:00,222.53,223.16,222.49,223.01,2043.0,222.53,223.16,222.49,223.01,2043.0
2023-09-06 14:00:00,222.83,223.77,222.83,223.66,1742.0,222.83,223.77,222.83,223.66,1742.0
2023-09-06 14:30:00,223.7,223.72,223.37,223.59,2336.0,223.7,223.72,223.37,223.59,2336.0
2023-09-06 15:00:00,223.56,223.64,223.11,223.45,3684.0,223.56,223.64,223.11,223.45,3684.0
2023-09-06 15:30:00,223.35,224.19,223.02,223.21,16170.0,223.35,224.19,223.02,223.21,16170.0
2023-09-07 09:30:00,223.41,224.13,222.81,223.28,4695.0,223.41,224.13,222.81,223.28,4695.0
2023-09-07 10:00:00,223.98,224.26,222.05,222.74,5449.0,223.98,224.26,222.05,222.74,5449.0
2023-09-07 10:30:00,222.77,223.86,222.51,223.79,5150.0,222.77,223.86,222.51,223.79,5150.0
2023-09-07 11:00:00,223.91,223.99,223.01,223.77,12522.0,223.91,223.99,223.01,223.77,12522.0
2023-09-07 11:30:00,223.67,223.94,223.01,223.53,16261.0,223.67,223.94,223.01,223.53,16261.0
2023-09-07 12:00:00,223.13,223.37,222.59,222.59,5704.0,223.13,223.37,222.59,222.59,5704.0
2023-09-07 12:30:00,222.73,223.18,222.12,222.12,3308.0,222.73,223.18,222.12,222.12,3308.0
2023-09-07 13:00:00,222.02,222.83,222.02,222.37,1213.0,222.02,222.83,222.02,222.37,1213.0
2023-09-07 13:30:00,222.65,223.1,222.45,222.5,1926.0,222.65,223.1,222.45,222.5,1926.0
2023-09-07 14:00:00,222.66,222.66,222.05,222.24,2850.0,222.66,222.66,222.05,222.24,2850.0
2023-09-07 14:30:00,222.09,222.9,221.76,222.81,9635.0,222.09,222.9,221.76,222.81,9635.0
2023-09-07 15:00:00,222.99,223.02,222.1,222.27,8708.0,222.99,223.02,222.1,222.27,8708.0
2023-09-07 15:30:00,222.43,223.38,221.91,222.52,27644.0,222.43,223.38,221.91,222.52,27644.0
2023-09-08 09:30:00,223.15,223.3,222.75,223.3,3555.0,223.15,223.3,222.75,223.3,3555.0
2023-09-08 10:00:00,223.43,223.83,223.04,223.39,1048.0,223.43,223.83,223.04,223.39,1048.0
2023-09-08 10:30:00,223.36,223.53,222.82,223.34,2200.0,223.36,223.53,222.82,223.34,2200.0
2023-09-08 11:00:00,223.16,223.26,221.83,221.83,4540.0,223.16,223.26,221.83,221.83,4540.0
2023-09-08 11:30:00,221.85,222.61,221.81,222.49,3256.0,221.85,222.61,221.81,222.49,3256.0
2023-09-08 12:00:00,222.62,222.79,222.3,222.79,3040.0,222.62,222.79,222.3,222.79,3040.0
2023-09-08 12:30:00,222.68,223.0,222.67,222.74,1715.0,222.68,223.0,222.67,222.74,1715.0
2023-09-08 13:00:00,222.77,223.46,222.71,223.08,12034.0,222.77,223.46,222.71,223.08,12034.0
2023-09-08 13:30:00,222.96,223.62,222.75,223.51,4467.0,222.96,223.62,222.75,223.51,4467.0
2023-09-08 14:00:00,223.52,224.27,223.52,224.15,2372.0,223.52,224.27,223.52,224.15,2372.0
2023-09-08 14:30:00,224.16,224.53,223.96,224.22,3745.0,224.16,224.53,223.96,224.22,3745.0
2023-09-08 15:00:00,224.21,224.51,224.12,224.4,2139.0,224.21,224.51,224.12,224.4,2139.0
2023-09-08 15:30:00,224.32,225.45,224.32,225.11,22469.0,224.32,225.45,224.32,225.11,22469.0
2023-09-11 09:30:00,224.98,225.94,224.02,225.12,4402.0,224.98,225.94,224.02,225.12,4402.0
2023-09-11 10:00:00,225.1,225.12,224.72,224.78,1466.0,225.1,225.12,224.72,224.78,1466.0
2023-09-11 10:30:00,224.99,225.11,224.34,224.51,2789.0,224.99,225.11,224.34,224.51,2789.0
2023-09-11 11:00:00,224.3,224.6,224.05,224.56,2102.0,224.3,224.6,224.05,224.56,2102.0
2023-09-11 11:30:00,224.56,224.71,224.45,224.58,1500.0,224.56,224.71,224.45,224.58,1500.0
2023-09-11 12:00:00,224.43,224.61,224.2,224.2,4000.0,224.43,224.61,224.2,224.2,4000.0
2023-09-11 12:30:00,224.27,224.43,224.04,224.04,5200.0,224.27,224.43,224.04,224.04,5200.0
2023-09-11 13:00:00,224.02,224.24,223.61,224.11,3400.0,224.02,224.24,223.61,224.11,3400.0
2023-09-11 13:30:00,224.0,224.83,224.0,224.11,6196.0,224.0,224.83,224.0,224.11,6196.0
2023-09-11 14:00:00,224.25,224.25,224.0,224.09,4541.0,224.25,224.25,224.0,224.09,4541.0
2023-09-11 14:30:00,224.09,224.83,224.04,224.7,16683.0,224.09,224.83,224.04,224.7,16683.0
2023-09-11 15:00:00,224.69,225.11,224.58,224.66,2248.0,224.69,225.11,224.58,224.66,2248.0
2023-09-11 15:30:00,224.7,225.32,224.27,225.32,12806.0,224.7,225.32,224.27,225.32,12806.0
2023-09-12 09:30:00,226.95,226.95,224.48,224.68,9528.0,226.95,226.95,224.48,224.68,9528.0
2023-09-12 10:00:00,224.52,224.98,222.95,223.24,2900.0,224.52,224.98,222.95,223.24,2900.0
2023-09-12 10:30:00,223.53,223.94,222.6,223.65,6116.0,223.53,223.94,222.6,223.65,6116.0
2023-09-12 11:00:00,223.32,224.52,223.32,224.4,3785.0,223.32,224.52,223.32,224.4,3785.0
2023-09-12 11:30:00,224.67,224.86,224.03,224.46,1670.0,224.67,224.86,224.03,224.46,1670.0
2023-09-12 12:00:00,224.59,224.97,224.59,224.97,968.0,224.59,224.97,224.59,224.97,968.0
2023-09-12 12:30:00,224.91,224.97,224.55,224.95,1182.0,224.91,224.97,224.55,224.95,1182.0
2023-09-12 13:00:00,225.1,225.34,224.78,225.05,2083.0,225.1,225.34,224.78,225.05,2083.0
2023-09-12 13:30:00,224.86,225.32,224.62,225.07,5817.0,224.86,225.32,224.62,225.07,5817.0
2023-09-12 14:00:00,225.05,225.09,224.56,224.69,1500.0,225.05,225.09,224.56,224.69,1500.0
2023-09-12 14:30:00,224.59,224.8,223.76,224.05,4972.0,224.59,224.8,223.76,224.05,4972.0
2023-09-12 15:00:00,223.91,223.97,223.44,223.54,4496.0,223.91,223.97,223.44,223.54,4496.0
2023-09-12 15:30:00,223.56,224.46,223.27,223.81,16148.0,223.56,224.46,223.27,223.81,16148.0
2023-09-13 09:30:00,223.27,224.65,222.21,223.41,7450.0,223.27,224.65,222.21,223.41,7450.0
2023-09-13 10:00:00,224.16,224.16,222.27,222.27,4700.0,224.16,224.16,222.27,222.27,4700.0
2023-09-13 10:30:00,222.33,222.57,220.76,221.46,37754.0,222.33,222.57,220.76,221.46,37754.0
2023-09-13 11:00:00,221.48,222.56,221.48,222.0,6719.0,221.48,222.56,221.48,222.0,6719.0
2023-09-13 11:30:00,222.41,222.68,221.95,222.56,4600.0,222.41,222.68,221.95,222.56,4600.0
2023-09-13 12:00:00,222.5,222.81,222.18,222.24,1800.0,222.5,222.81,222.18,222.24,1800.0
2023-09-13 12:30:00,222.03,222.23,221.9,222.06,2615.0,222.03,222.23,221.9,222.06,2615.0
2023-09-13 13:00:00,222.21,222.48,222.0,222.12,2894.0,222.21,222.48,222.0,222.12,2894.0
2023-09-13 13:30:00,222.13,222.84,222.04,222.57,7698.0,222.13,222.84,222.04,222.57,7698.0
2023-09-13 14:00:00,222.81,222.84,222.57,222.58,1600.0,222.81,222.84,222.57,222.58,1600.0
2023-09-13 14:30:00,222.51,222.51,221.99,222.2,2362.0,222.51,222.51,221.99,222.2,2362.0
2023-09-13 15:00:00,222.31,222.34,222.0,222.22,4805.0,222.31,222.34,222.0,222.22,4805.0
2023-09-13 15:30:00,222.33,222.53,221.89,222.34,38598.0,222.33,222.53,221.89,222.34,38598.0
2023-09-14 09:30:00,223.51,224.1,222.53,222.6,2969.0,223.51,224.1,222.53,222.6,2969.0
2023-09-14 10:00:00,222.91,223.0,221.89,222.13,2000.0,222.91,223.0,221.89,222.13,2000.0
2023-09-14 10:30:00,222.09,222.09,220.68,220.96,8442.0,222.09,222.09,220.68,220.96,8442.0
2023-09-14 11:00:00,221.02,221.47,220.99,221.08,2100.0,221.02,221.47,220.99,221.08,2100.0
2023-09-14 11:30:00,220.95,221.09,220.73,221.09,4255.0,220.95,221.09,220.73,221.09,4255.0
2023-09-14 12:00:00,221.11,221.5,220.12,220.44,11643.0,221.11,221.5,220.12,220.44,11643.0
2023-09-14 12:30:00,220.4,220.73,219.55,219.92,10873.0,220.4,220.73,219.55,219.92,10873.0
2023-09-14 13:00:00,220.12,220.56,219.84,220.34,3758.0,220.12,220.56,219.84,220.34,3758.0
2023-09-14 13:30:00,220.21,220.35,219.8,219.8,3800.0,220.21,220.35,219.8,219.8,3800.0
2023-09-14 14:00:00,220.0,220.1,219.27,219.43,5216.0,220.0,220.1,219.27,219.43,5216.0
2023-09-14 14:30:00,219.48,219.66,219.1,219.1,6089.0,219.48,219.66,219.1,219.1,6089.0
2023-09-14 15:00:00,219.18,219.36,218.78,219.36,15937.0,219.18,219.36,218.78,219.36,15937.0
2023-09-14 15:30:00,219.21,220.34,219.21,219.54,26632.0,219.21,220.34,219.21,219.54,26632.0
2023-09-15 09:30:00,219.04,221.07,218.85,220.84,21490.0,219.04,221.07,218.85,220.84,21490.0
2023-09-15 10:00:00,220.71,220.71,219.63,220.14,4008.0,220.71,220.71,219.63,220.14,4008.0
2023-09-15 10:30:00,219.94,220.29,219.9,220.13,3063.0,219.94,220.29,219.9,220.13,3063.0
2023-09-15 11:00:00,220.16,220.21,219.59,220.12,5471.0,220.16,220.21,219.59,220.12,5471.0
2023-09-15 11:30:00,220.01,220.71,220.0,220.39,1850.0,220.01,220.71,220.0,220.39,1850.0
2023-09-15 12:00:00,220.4,220.43,219.96,219.96,2349.0,220.4,220.43,219.96,219.96,2349.0
2023-09-15 12:30:00,219.96,220.39,219.95,220.13,9965.0,219.96,220.39,219.95,220.13,9965.0
2023-09-15 13:00:00,220.11,220.16,219.55,219.89,11627.0,220.11,220.16,219.55,219.89,11627.0
2023-09-15 13:30:00,219.8,220.32,219.7,220.32,5219.0,219.8,220.32,219.7,220.32,5219.0
2023-09-15 14:00:00,220.25,220.25,219.93,220.0,4004.0,220.25,220.25,219.93,220.0,4004.0
2023-09-15 14:30:00,219.95,220.53,219.94,220.47,5807.0,219.95,220.53,219.94,220.47,5807.0
2023-09-15 15:00:00,220.32,220.32,219.32,219.46,3524.0,220.32,220.32,219.32,219.46,3524.0
2023-09-15 15:30:00,219.31,220.25,219.01,220.19,33292.0,219.31,220.25,219.01,220.19,33292.0
2023-09-18 09:30:00,221.0,221.58,219.24,219.24,8677.0,221.0,221.58,219.24,219.24,8677.0
2023-09-18 10:00:00,218.98,219.31,217.11,218.39,7997.0,218.98,219.31,217.11,218.39,7997.0
2023-09-18 10:30:00,218.51,219.81,218.39,218.65,9600.0,218.51,219.81,218.39,218.65,9600.0
2023-09-18 11:00:00,218.66,218.88,217.77,218.63,11284.0,218.66,218.88,217.77,218.63,11284.0
2023-09-18 11:30:00,219.0,219.26,218.41,218.42,4749.0,219.0,219.26,218.41,218.42,4749.0
2023-09-18 12:00:00,218.63,218.7,217.83,218.06,3465.0,218.63,218.7,217.83,218.06,3465.0
2023-09-18 12:30:00,218.06,218.36,217.7,218.23,4533.0,218.06,218.36,217.7,218.23,4533.0
2023-09-18 13:00:00,218.62,219.31,218.28,218.28,4430.0,218.62,219.31,218.28,218.28,4430.0
2023-09-18 13:30:00,218.18,218.48,218.14,218.3,6197.0,218.18,218.48,218.14,218.3,6197.0
2023-09-18 14:00:00,218.3,218.3,217.97,218.05,4144.0,218.3,218.3,217.97,218.05,4144.0
2023-09-18 14:30:00,217.91,218.08,217.76,217.91,3086.0,217.91,218.08,217.76,217.91,3086.0
2023-09-18 15:00:00,218.16,218.38,217.8,218.09,8780.0,218.16,218.38,217.8,218.09,8780.0
2023-09-18 15:30:00,218.08,218.69,217.46,217.46,52564.0,218.08,218.69,217.46,217.46,52564.0
2023-09-19 09:30:00,217.32,220.64,216.42,220.64,8720.0,217.32,220.64,216.42,220.64,8720.0
2023-09-19 10:00:00,220.35,221.02,219.45,221.02,7520.0,220.35,221.02,219.45,221.02,7520.0
2023-09-19 10:30:00,221.15,221.16,220.23,220.63,11556.0,221.15,221.16,220.23,220.63,11556.0
2023-09-19 11:00:00,220.34,220.97,220.3,220.78,5377.0,220.34,220.97,220.3,220.78,5377.0
2023-09-19 11:30:00,220.71,221.47,220.62,221.31,6651.0,220.71,221.47,220.62,221.31,6651.0
2023-09-19 12:00:00,221.13,221.46,220.89,220.93,3602.0,221.13,221.46,220.89,220.93,3602.0
2023-09-19 12:30:00,220.76,221.25,220.72,221.25,3617.0,220.76,221.25,220.72,221.25,3617.0
2023-09-19 13:00:00,221.32,221.32,220.86,220.87,5287.0,221.32,221.32,220.86,220.87,5287.0
2023-09-19 13:30:00,220.66,221.42,220.66,221.29,3522.0,220.66,221.42,220.66,221.29,3522.0
2023-09-19 14:00:00,221.46,221.52,220.96,220.96,4200.0,221.46,221.52,220.96,220.96,4200.0
2023-09-19 14:30:00,220.82,221.42,220.7,221.03,3662.0,220.82,221.42,220.7,221.03,3662.0
2023-09-19 15:00:00,220.98,221.24,220.57,221.16,11245.0,220.98,221.24,220.57,221.16,11245.0
2023-09-19 15:30:00,221.0,221.3,220.31,220.69,20720.0,221.0,221.3,220.31,220.69,20720.0
2023-09-20 09:30:00,222.49,222.66,220.97,221.87,6417.0,222.49,222.66,220.97,221.87,6417.0
2023-09-20 10:00:00,221.88,222.73,221.87,222.44,8193.0,221.88,222.73,221.87,222.44,8193.0
2023-09-20 10:30:00,222.47,222.74,222.19,222.7,6068.0,222.47,222.74,222.19,222.7,6068.0
2023-09-20 11:00:00,222.76,223.94,222.76,223.94,5465.0,222.76,223.94,222.76,223.94,5465.0
2023-09-20 11:30:00,223.89,225.1,223.89,224.89,13178.0,223.89,225.1,223.89,224.89,13178.0
2023-09-20 12:00:00,224.85,225.61,224.85,225.58,7191.0,224.85,225.61,224.85,225.58,7191.0
2023-09-20 12:30:00,225.51,225.97,225.16,225.97,5845.0,225.51,225.97,225.16,225.97,5845.0
2023-09-20 13:00:00,225.96,226.13,225.28,225.55,10039.0,225.96,226.13,225.28,225.55,10039.0
2023-09-20 13:30:00,225.76,226.07,225.65,225.65,10980.0,225.76,226.07,225.65,225.65,10980.0
2023-09-20 14:00:00,225.51,225.94,225.18,225.82,7548.0,225.51,225.94,225.18,225.82,7548.0
2023-09-20 14:30:00,225.77,226.58,225.43,225.56,9421.0,225.77,226.58,225.43,225.56,9421.0
2023-09-20 15:00:00,225.5,225.59,225.08,225.19,3851.0,225.5,225.59,225.08,225.19,3851.0
2023-09-20 15:30:00,225.02,225.16,223.68,223.93,26250.0,225.02,225.16,223.68,223.93,26250.0
2023-09-21 09:30:00,223.93,224.61,221.5,224.08,7159.0,223.93,224.61,221.5,224.08,7159.0
2023-09-21 10:00:00,223.96,224.28,222.33,222.79,5826.0,223.96,224.28,222.33,222.79,5826.0
2023-09-21 10:30:00,222.59,222.75,221.07,221.36,8652.0,222.59,222.75,221.07,221.36,8652.0
2023-09-21 11:00:00,221.39,222.19,221.15,222.19,4775.0,221.39,222.19,221.15,222.19,4775.0
2023-09-21 11:30:00,222.13,222.14,220.95,221.21,4106.0,222.13,222.14,220.95,221.21,4106.0
2023-09-21 12:00:00,221.21,221.57,220.94,221.57,3445.0,221.21,221.57,220.94,221.57,3445.0
2023-09-21 12:30:00,221.88,221.98,221.46,221.52,2864.0,221.88,221.98,221.46,221.52,2864.0
2023-09-21 13:00:00,221.48,223.14,221.48,223.12,5492.0,221.48,223.14,221.48,223.12,5492.0
2023-09-21 13:30:00,223.08,223.6,222.96,223.45,3926.0,223.08,223.6,222.96,223.45,3926.0
2023-09-21 14:00:00,223.51,223.82,223.47,223.48,3917.0,223.51,223.82,223.47,223.48,3917.0
2023-09-21 14:30:00,223.76,224.06,223.46,223.74,3372.0,223.76,224.06,223.46,223.74,3372.0
2023-09-21 15:00:00,223.7,224.05,223.54,223.76,6062.0,223.7,224.05,223.54,223.76,6062.0
2023-09-21 15:30:00,223.7,224.16,223.26,223.63,31404.0,223.7,224.16,223.26,223.63,31404.0
2023-09-22 09:30:00,223.72,225.0,221.82,223.8,6695.0,223.72,225.0,221.82,223.8,6695.0
2023-09-22 10:00:00,223.13,224.19,222.98,224.19,2443.0,223.13,224.19,222.98,224.19,2443.0
2023-09-22 10:30:00,224.26,224.44,223.78,224.04,3511.0,224.26,224.44,223.78,224.04,3511.0
2023-09-22 11:00:00,224.08,224.08,223.27,223.51,2297.0,224.08,224.08,223.27,223.51,2297.0
2023-09-22 11:30:00,223.83,224.3,223.22,224.3,3160.0,223.83,224.3,223.22,224.3,3160.0
2023-09-22 12:00:00,224.1,224.21,223.94,224.05,1693.0,224.1,224.21,223.94,224.05,1693.0
2023-09-22 12:30:00,223.96,224.34,223.96,224.16,1628.0,223.96,224.34,223.96,224.16,1628.0
2023-09-22 13:00:00,224.09,224.58,224.07,224.24,3301.0,224.09,224.58,224.07,224.24,3301.0
2023-09-22 13:30:00,224.27,224.38,223.97,224.38,2409.0,224.27,224.38,223.97,224.38,2409.0
2023-09-22 14:00:00,224.55,224.55,223.52,223.84,3500.0,224.55,224.55,223.52,223.84,3500.0
2023-09-22 14:30:00,223.77,223.94,223.58,223.75,2756.0,223.77,223.94,223.58,223.75,2756.0
2023-09-22 15:00:00,223.82,224.56,223.65,223.66,21801.0,223.82,224.56,223.65,223.66,21801.0
2023-09-22 15:30:00,223.59,223.59,222.74,222.74,13054.0,223.59,223.59,222.74,222.74,13054.0
2023-09-25 09:30:00,222.14,222.14,220.63,221.97,2800.0,222.14,222.14,220.63,221.97,2800.0
2023-09-25 10:00:00,222.55,222.55,221.61,221.65,20300.0,222.55,222.55,221.61,221.65,20300.0
2023-09-25 10:30:00,222.2,222.7,222.2,222.7,8572.0,222.2,222.7,222.2,222.7,8572.0
2023-09-25 11:00:00,222.38,223.67,222.38,223.66,1975.0,222.38,223.67,222.38,223.66,1975.0
2023-09-25 11:30:00,223.44,224.04,223.43,223.96,4403.0,223.44,224.04,223.43,223.96,4403.0
2023-09-25 12:00:00,224.61,224.8,224.41,224.61,1448.0,224.61,224.8,224.41,224.61,1448.0
2023-09-25 12:30:00,224.45,225.36,224.44,225.01,8388.0,224.45,225.36,224.44,225.01,8388.0
2023-09-25 13:00:00,224.99,225.34,224.63,224.81,2458.0,224.99,225.34,224.63,224.81,2458.0
2023-09-25 13:30:00,224.67,225.01,223.53,223.53,6219.0,224.67,225.01,223.53,223.53,6219.0
2023-09-25 14:00:00,223.53,223.53,223.53,223.53,0.0,223.53,223.53,223.53,223.53,0.0
2023-09-25 14:30:00,223.42,223.64,222.72,222.72,2000.0,223.42,223.64,222.72,222.72,2000.0
2023-09-25 15:00:00,222.76,223.28,222.75,223.02,1300.0,222.76,223.28,222.75,223.02,1300.0
2023-09-25 15:30:00,223.11,224.78,223.11,224.24,40238.0,223.11,224.78,223.11,224.24,40238.0
2023-09-26 09:30:00,224.86,226.4,223.68,226.25,7583.0,224.86,226.4,223.68,226.25,7583.0
2023-09-26 10:00:00,226.69,226.97,225.96,226.85,6716.0,226.69,226.97,225.96,226.85,6716.0
2023-09-26 10:30:00,226.7,227.14,226.59,227.14,15310.0,226.7,227.14,226.59,227.14,15310.0
2023-09-26 11:00:00,226.99,227.61,226.95,226.95,5180.0,226.99,227.61,226.95,226.95,5180.0
2023-09-26 11:30:00,226.96,228.05,226.95,228.05,5965.0,226.96,228.05,226.95,228.05,5965.0
2023-09-26 12:00:00,228.36,229.09,228.27,229.02,9318.0,228.36,229.09,228.27,229.02,9318.0
2023-09-26 12:30:00,228.88,229.26,228.82,229.26,2952.0,228.88,229.26,228.82,229.26,2952.0
2023-09-26 13:00:00,229.41,229.69,228.64,229.27,6581.0,229.41,229.69,228.64,229.27,6581.0
2023-09-26 13:30:00,229.42,229.42,228.86,229.12,5993.0,229.42,229.42,228.86,229.12,5993.0
2023-09-26 14:00:00,229.39,229.47,228.95,229.47,3800.0,229.39,229.47,228.95,229.47,3800.0
2023-09-26 14:30:00,229.35,229.89,229.24,229.89,4257.0,229.35,229.89,229.24,229.89,4257.0
2023-09-26 15:00:00,229.86,229.91,229.38,229.69,2405.0,229.86,229.91,229.38,229.69,2405.0
2023-09-26 15:30:00,229.63,230.02,228.95,230.0,52041.0,229.63,230.02,228.95,230.0,52041.0
2023-09-27 09:30:00,229.74,231.8,229.44,231.8,4442.0,229.74,231.8,229.44,231.8,4442.0
2023-09-27 10:00:00,231.79,232.26,231.39,232.0,4037.0,231.79,232.26,231.39,232.0,4037.0
2023-09-27 10:30:00,231.99,232.67,231.85,232.67,2500.0,231.99,232.67,231.85,232.67,2500.0
2023-09-27 11:00:00,232.69,232.83,231.97,232.17,3348.0,232.69,232.83,231.97,232.17,3348.0
2023-09-27 11:30:00,232.24,232.75,232.17,232.34,1702.0,232.24,232.75,232.17,232.34,1702.0
2023-09-27 12:00:00,232.3,232.71,232.22,232.63,4025.0,232.3,232.71,232.22,232.63,4025.0
2023-09-27 12:30:00,232.54,232.72,232.23,232.24,2890.0,232.54,232.72,232.23,232.24,2890.0
2023-09-27 13:00:00,232.17,232.31,231.87,231.97,10668.0,232.17,232.31,231.87,231.97,10668.0
2023-09-27 13:30:00,231.99,232.0,230.38,231.05,6853.0,231.99,232.0,230.38,231.05,6853.0
2023-09-27 14:00:00,230.88,231.86,230.74,231.86,3733.0,230.88,231.86,230.74,231.86,3733.0
2023-09-27 14:30:00,232.01,233.34,232.01,233.16,9834.0,232.01,233.34,232.01,233.16,9834.0
2023-09-27 15:00:00,233.09,234.26,233.09,234.12,9703.0,233.09,234.26,233.09,234.12,9703.0
2023-09-27 15:30:00,234.09,234.13,232.12,232.62,37537.0,234.09,234.13,232.12,232.62,37537.0
2023-09-28 09:30:00,232.85,234.24,231.56,234.03,8398.0,232.85,234.24,231.56,234.03,8398.0
2023-09-28 10:00:00,234.23,234.5,230.91,232.38,13142.0,234.23,234.5,230.91,232.38,13142.0
2023-09-28 10:30:00,231.84,231.84,227.53,228.34,32637.0,231.84,231.84,227.53,228.34,32637.0
2023-09-28 11:00:00,228.48,228.66,226.91,227.57,37513.0,228.48,228.66,226.91,227.57,37513.0
2023-09-28 11:30:00,227.33,227.59,225.25,225.59,20097.0,227.33,227.59,225.25,225.59,20097.0
2023-09-28 12:00:00,225.73,229.91,225.61,229.13,10545.0,225.73,229.91,225.61,229.13,10545.0
2023-09-28 12:30:00,228.8,228.89,227.3,227.61,19309.0,228.8,228.89,227.3,227.61,19309.0
2023-09-28 13:00:00,227.73,227.73,226.41,226.41,3420.0,227.73,227.73,226.41,226.41,3420.0
2023-09-28 13:30:00,226.44,226.58,225.55,226.0,7818.0,226.44,226.58,225.55,226.0,7818.0
2023-09-28 14:00:00,225.7,225.7,224.88,225.52,2847.0,225.7,225.7,224.88,225.52,2847.0
2023-09-28 14:30:00,225.48,226.07,225.01,225.34,9862.0,225.48,226.07,225.01,225.34,9862.0
2023-09-28 15:00:00,225.29,225.61,224.76,225.52,13883.0,225.29,225.61,224.76,225.52,13883.0
2023-09-28 15:30:00,225.35,226.21,224.94,226.03,32469.0,225.35,226.21,224.94,226.03,32469.0
2023-09-29 09:30:00,227.12,227.76,225.48,225.71,12345.0,227.12,227.76,225.48,225.71,12345.0
2023-09-29 10:00:00,225.53,225.99,224.82,225.72,57160.0,225.53,225.99,224.82,225.72,57160.0
2023-09-29 10:30:00,225.41,227.03,225.41,227.03,4573.0,225.41,227.03,225.41,227.03,4573.0
2023-09-29 11:00:00,227.03,227.53,226.49,226.49,4700.0,227.03,227.53,226.49,226.49,4700.0
2023-09-29 11:30:00,226.69,226.69,225.78,226.31,8318.0,226.69,226.69,225.78,226.31,8318.0
2023-09-29 12:00:00,225.92,226.66,225.92,226.54,2596.0,225.92,226.66,225.92,226.54,2596.0
2023-09-29 12:30:00,226.54,226.73,225.52,226.12,2303.0,226.54,226.73,225.52,226.12,2303.0
2023-09-29 13:00:00,226.01,226.01,225.23,225.49,2330.0,226.01,226.01,225.23,225.49,2330.0
2023-09-29 13:30:00,225.66,225.66,225.16,225.55,1900.0,225.66,225.66,225.16,225.55,1900.0
2023-09-29 14:00:00,225.23,225.58,224.97,225.43,5433.0,225.23,225.58,224.97,225.43,5433.0
2023-09-29 14:30:00,225.64,225.9,225.33,225.87,2565.0,225.64,225.9,225.33,225.87,2565.0
2023-09-29 15:00:00,225.94,226.44,225.84,226.39,3457.0,225.94,226.44,225.84,226.39,3457.0
2023-09-29 15:30:00,225.82,225.98,224.78,225.85,52433.0,225.82,225.98,224.78,225.85,52433.0
2023-10-02 09:30:00,224.33,225.82,223.91,225.31,7141.0,224.33,225.82,223.91,225.31,7141.0
2023-10-02 10:00:00,225.11,226.47,224.83,225.91,4441.0,225.11,226.47,224.83,225.91,4441.0
2023-10-02 10:30:00,225.71,225.71,224.29,224.29,3139.0,225.71,225.71,224.29,224.29,3139.0
2023-10-02 11:00:00,224.35,224.64,223.74,224.64,2759.0,224.35,224.64,223.74,224.64,2759.0
2023-10-02 11:30:00,224.49,224.55,222.54,223.03,4106.0,224.49,224.55,222.54,223.03,4106.0
2023-10-02 12:00:00,223.0,223.0,221.65,222.17,3000.0,223.0,223.0,221.65,222.17,3000.0
2023-10-02 12:30:00,222.41,222.41,221.87,222.04,3069.0,222.41,222.41,221.87,222.04,3069.0
2023-10-02 13:00:00,221.81,222.45,221.62,222.45,3831.0,221.81,222.45,221.62,222.45,3831.0
2023-10-02 13:30:00,222.63,222.79,222.15,222.24,4917.0,222.63,222.79,222.15,222.24,4917.0
2023-10-02 14:00:00,222.0,222.4,221.44,221.79,10878.0,222.0,222.4,221.44,221.79,10878.0
2023-10-02 14:30:00,221.72,222.0,221.05,221.26,7593.0,221.72,222.0,221.05,221.26,7593.0
2023-10-02 15:00:00,221.43,221.61,221.07,221.5,12677.0,221.43,221.61,221.07,221.5,12677.0
2023-10-02 15:30:00,221.37,222.31,220.79,222.28,23386.0,221.37,222.31,220.79,222.28,23386.0
2023-10-03 09:30:00,220.0,221.14,219.26,220.59,14116.0,220.0,221.14,219.26,220.59,14116.0
2023-10-03 10:00:00,220.52,220.52,218.4,218.58,3744.0,220.52,220.52,218.4,218.58,3744.0
2023-10-03 10:30:00,218.35,218.87,217.97,218.62,2907.0,218.35,218.87,217.97,218.62,2907.0
2023-10-03 11:00:00,218.19,218.73,217.61,218.46,3153.0,218.19,218.73,217.61,218.46,3153.0
2023-10-03 11:30:00,218.6,218.77,217.87,218.53,4052.0,218.6,218.77,217.87,218.53,4052.0
2023-10-03 12:00:00,218.96,219.08,218.65,219.08,1350.0,218.96,219.08,218.65,219.08,1350.0
2023-10-03 12:30:00,218.92,219.18,218.63,219.18,2550.0,218.92,219.18,218.63,219.18,2550.0
2023-10-03 13:00:00,219.0,219.45,218.75,219.45,5945.0,219.0,219.45,218.75,219.45,5945.0
2023-10-03 13:30:00,219.46,219.73,219.21,219.21,6229.0,219.46,219.73,219.21,219.21,6229.0
2023-10-03 14:00:00,219.14,219.62,219.14,219.45,3585.0,219.14,219.62,219.14,219.45,3585.0
2023-10-03 14:30:00,219.35,220.13,219.35,220.08,6119.0,219.35,220.13,219.35,220.08,6119.0
2023-10-03 15:00:00,220.06,221.15,220.06,221.09,6595.0,220.06,221.15,220.06,221.09,6595.0
2023-10-03 15:30:00,220.9,221.84,220.89,221.48,23294.0,220.9,221.84,220.89,221.48,23294.0
2023-10-04 09:30:00,221.54,222.54,220.31,220.31,1968.0,221.54,222.54,220.31,220.31,1968.0
2023-10-04 10:00:00,220.3,220.34,220.27,220.34,600.0,220.3,220.34,220.27,220.34,600.0
2023-10-04 10:30:00,220.46,220.94,220.11,220.15,1950.0,220.46,220.94,220.11,220.15,1950.0
2023-10-04 11:00:00,220.39,220.7,220.12,220.7,1800.0,220.39,220.7,220.12,220.7,1800.0
2023-10-04 11:30:00,220.53,220.99,220.53,220.99,300.0,220.53,220.99,220.53,220.99,300.0
2023-10-04 12:00:00,221.02,221.91,220.95,221.7,3891.0,221.02,221.91,220.95,221.7,3891.0
2023-10-04 12:30:00,222.06,222.28,221.37,221.69,2714.0,222.06,222.28,221.37,221.69,2714.0
2023-10-04 13:00:00,221.66,221.66,220.96,220.96,2200.0,221.66,221.66,220.96,220.96,2200.0
2023-10-04 13:30:00,220.83,222.04,220.83,221.64,9123.0,220.83,222.04,220.83,221.64,9123.0
2023-10-04 14:00:00,221.49,221.86,220.73,220.83,2600.0,221.49,221.86,220.73,220.83,2600.0
2023-10-04 14:30:00,220.76,221.68,220.75,221.44,3662.0,220.76,221.68,220.75,221.44,3662.0
2023-10-04 15:00:00,221.47,221.73,221.26,221.55,3840.0,221.47,221.73,221.26,221.55,3840.0
2023-10-04 15:30:00,221.72,222.15,221.45,221.9,16698.0,221.72,222.15,221.45,221.9,16698.0
2023-10-05 09:30:00,221.41,225.03,221.41,223.04,10483.0,221.41,225.03,221.41,223.04,10483.0
2023-10-05 10:00:00,223.08,225.52,222.95,225.05,9528.0,223.08,225.52,222.95,225.05,9528.0
2023-10-05 10:30:00,225.07,225.2,224.11,224.5,4760.0,225.07,225.2,224.11,224.5,4760.0
2023-10-05 11:00:00,224.5,224.77,223.87,224.28,5029.0,224.5,224.77,223.87,224.28,5029.0
2023-10-05 11:30:00,224.52,225.0,224.52,225.0,1408.0,224.52,225.0,224.52,225.0,1408.0
2023-10-05 12:00:00,224.96,225.45,224.73,225.45,3100.0,224.96,225.45,224.73,225.45,3100.0
2023-10-05 12:30:00,225.55,226.12,225.54,225.92,3348.0,225.55,226.12,225.54,225.92,3348.0
2023-10-05 13:00:00,225.77,226.13,225.45,226.07,3342.0,225.77,226.13,225.45,226.07,3342.0
2023-10-05 13:30:00,226.09,226.65,226.02,226.28,4355.0,226.09,226.65,226.02,226.28,4355.0
2023-10-05 14:00:00,226.18,226.56,226.09,226.52,2600.0,226.18,226.56,226.09,226.52,2600.0
2023-10-05 14:30:00,226.71,228.2,226.71,228.01,13092.0,226.71,228.2,226.71,228.01,13092.0
2023-10-05 15:00:00,228.22,228.4,227.7,227.98,8675.0,228.22,228.4,227.7,227.98,8675.0
2023-10-05 15:30:00,227.97,228.63,227.94,228.42,22241.0,227.97,228.63,227.94,228.42,22241.0
2023-10-06 09:30:00,228.04,230.61,227.94,230.61,19891.0,228.04,230.61,227.94,230.61,19891.0
2023-10-06 10:00:00,230.34,235.48,230.3,235.37,16784.0,230.34,235.48,230.3,235.37,16784.0
2023-10-06 10:30:00,235.32,235.32,231.58,232.49,26225.0,235.32,235.32,231.58,232.49,26225.0
2023-10-06 11:00:00,232.59,232.89,231.0,232.22,15254.0,232.59,232.89,231.0,232.22,15254.0
2023-10-06 11:30:00,232.27,232.92,232.06,232.57,5950.0,232.27,232.92,232.06,232.57,5950.0
2023-10-06 12:00:00,232.34,233.44,232.34,232.82,9816.0,232.34,233.44,232.34,232.82,9816.0
2023-10-06 12:30:00,232.69,232.69,230.88,231.79,4608.0,232.69,232.69,230.88,231.79,4608.0
2023-10-06 13:00:00,231.68,232.57,231.3,232.57,5049.0,231.68,232.57,231.3,232.57,5049.0
2023-10-06 13:30:00,232.45,233.26,232.18,233.26,5394.0,232.45,233.26,232.18,233.26,5394.0
2023-10-06 14:00:00,233.09,234.08,232.91,233.59,6205.0,233.09,234.08,232.91,233.59,6205.0
2023-10-06 14:30:00,233.55,234.37,233.39,234.07,6758.0,233.55,234.37,233.39,234.07,6758.0
2023-10-06 15:00:00,234.19,234.78,233.9,234.53,8330.0,234.19,234.78,233.9,234.53,8330.0
2023-10-06 15:30:00,234.6,235.3,234.14,234.39,42841.0,234.6,235.3,234.14,234.39,42841.0
2023-10-09 09:30:00,231.81,232.61,230.06,232.61,15669.0,231.81,232.61,230.06,232.61,15669.0
2023-10-09 10:00:00,232.27,232.27,230.16,230.16,4331.0,232.27,232.27,230.16,230.16,4331.0
2023-10-09 10:30:00,230.09,230.13,228.8,229.21,5952.0,230.09,230.13,228.8,229.21,5952.0
2023-10-09 11:00:00,228.91,230.89,228.78,230.85,3342.0,228.91,230.89,228.78,230.85,3342.0
2023-10-09 11:30:00,230.92,231.24,230.82,230.97,949.0,230.92,231.24,230.82,230.97,949.0
2023-10-09 12:00:00,230.99,231.29,230.99,231.21,1984.0,230.99,231.29,230.99,231.21,1984.0
2023-10-09 12:30:00,231.38,231.38,230.21,230.37,3648.0,231.38,231.38,230.21,230.37,3648.0
2023-10-09 13:00:00,230.4,230.5,230.23,230.37,1974.0,230.4,230.5,230.23,230.37,1974.0
2023-10-09 13:30:00,230.55,231.65,230.55,231.59,3680.0,230.55,231.65,230.55,231.59,3680.0
2023-10-09 14:00:00,231.77,231.99,231.5,231.87,13750.0,231.77,231.99,231.5,231.87,13750.0
2023-10-09 14:30:00,232.07,232.09,231.62,231.9,4619.0,232.07,232.09,231.62,231.9,4619.0
2023-10-09 15:00:00,231.83,231.83,231.38,231.53,3000.0,231.83,231.83,231.38,231.53,3000.0
2023-10-09 15:30:00,231.56,231.67,230.92,231.1,10860.0,231.56,231.67,230.92,231.1,10860.0
2023-10-10 09:30:00,230.82,231.88,228.68,231.03,4965.0,230.82,231.88,228.68,231.03,4965.0
2023-10-10 10:00:00,230.96,232.33,230.72,231.62,3965.0,230.96,232.33,230.72,231.62,3965.0
2023-10-10 10:30:00,231.79,232.28,231.12,231.21,16112.0,231.79,232.28,231.12,231.21,16112.0
2023-10-10 11:00:00,231.15,231.48,230.32,230.75,7934.0,231.15,231.48,230.32,230.75,7934.0
2023-10-10 11:30:00,230.64,230.85,229.12,229.45,15723.0,230.64,230.85,229.12,229.45,15723.0
2023-10-10 12:00:00,229.16,230.5,228.88,230.42,5064.0,229.16,230.5,228.88,230.42,5064.0
2023-10-10 12:30:00,230.38,230.76,230.24,230.53,3482.0,230.38,230.76,230.24,230.53,3482.0
2023-10-10 13:00:00,230.89,231.27,230.6,230.92,4402.0,230.89,231.27,230.6,230.92,4402.0
2023-10-10 13:30:00,230.96,230.96,230.11,230.83,2417.0,230.96,230.96,230.11,230.83,2417.0
2023-10-10 14:00:00,230.7,230.71,230.15,230.54,4676.0,230.7,230.71,230.15,230.54,4676.0
2023-10-10 14:30:00,230.7,230.89,230.44,230.45,3077.0,230.7,230.89,230.44,230.45,3077.0
2023-10-10 15:00:00,230.36,230.63,230.35,230.6,3398.0,230.36,230.63,230.35,230.6,3398.0
2023-10-10 15:30:00,230.58,230.92,229.93,230.48,23099.0,230.58,230.92,229.93,230.48,23099.0
2023-10-11 09:30:00,230.07,233.58,230.07,233.46,13221.0,230.07,233.58,230.07,233.46,13221.0
2023-10-11 10:00:00,233.59,234.06,230.31,231.61,12797.0,233.59,234.06,230.31,231.61,12797.0
2023-10-11 10:30:00,232.27,233.12,232.07,232.32,3162.0,232.27,233.12,232.07,232.32,3162.0
2023-10-11 11:00:00,232.59,232.82,232.31,232.48,1900.0,232.59,232.82,232.31,232.48,1900.0
2023-10-11 11:30:00,232.58,233.35,232.57,233.32,2598.0,232.58,233.35,232.57,233.32,2598.0
2023-10-11 12:00:00,233.29,233.57,232.61,232.61,4404.0,233.29,233.57,232.61,232.61,4404.0
2023-10-11 12:30:00,232.68,233.32,232.67,233.31,2857.0,232.68,233.32,232.67,233.31,2857.0
2023-10-11 13:00:00,233.47,233.97,233.42,233.56,3213.0,233.47,233.97,233.42,233.56,3213.0
2023-10-11 13:30:00,233.48,233.83,233.3,233.68,4581.0,233.48,233.83,233.3,233.68,4581.0
2023-10-11 14:00:00,233.52,234.48,233.52,233.83,5300.0,233.52,234.48,233.52,233.83,5300.0
2023-10-11 14:30:00,233.83,234.45,233.43,234.15,18792.0,233.83,234.45,233.43,234.15,18792.0
2023-10-11 15:00:00,234.2,234.68,234.14,234.44,11382.0,234.2,234.68,234.14,234.44,11382.0
2023-10-11 15:30:00,234.52,235.32,233.58,234.62,30386.0,234.52,235.32,233.58,234.62,30386.0
2023-10-12 09:30:00,234.63,235.23,232.99,233.0,11494.0,234.63,235.23,232.99,233.0,11494.0
2023-10-12 10:00:00,232.99,233.12,231.53,232.01,12737.0,232.99,233.12,231.53,232.01,12737.0
2023-10-12 10:30:00,231.75,232.0,230.75,231.74,6797.0,231.75,232.0,230.75,231.74,6797.0
2023-10-12 11:00:00,231.39,232.91,231.39,232.7,9652.0,231.39,232.91,231.39,232.7,9652.0
2023-10-12 11:30:00,232.72,232.79,231.77,232.23,4585.0,232.72,232.79,231.77,232.23,4585.0
2023-10-12 12:00:00,232.4,232.51,231.71,231.71,7894.0,232.4,232.51,231.71,231.71,7894.0
2023-10-12 12:30:00,231.61,231.61,230.52,230.58,4408.0,231.61,231.61,230.52,230.58,4408.0
2023-10-12 13:00:00,230.8,230.99,230.46,230.5,6154.0,230.8,230.99,230.46,230.5,6154.0
2023-10-12 13:30:00,230.42,230.68,230.01,230.29,4775.0,230.42,230.68,230.01,230.29,4775.0
2023-10-12 14:00:00,230.0,230.83,230.0,230.83,4411.0,230.0,230.83,230.0,230.83,4411.0
2023-10-12 14:30:00,230.86,231.48,230.37,231.41,3616.0,230.86,231.48,230.37,231.41,3616.0
2023-10-12 15:00:00,231.39,231.71,231.17,231.52,3508.0,231.39,231.71,231.17,231.52,3508.0
2023-10-12 15:30:00,231.59,232.9,231.59,232.09,16873.0,231.59,232.9,231.59,232.09,16873.0
2023-10-13 09:30:00,230.88,233.43,230.88,231.59,5151.0,230.88,233.43,230.88,231.59,5151.0
2023-10-13 10:00:00,231.3,231.94,229.97,231.26,5800.0,231.3,231.94,229.97,231.26,5800.0
2023-10-13 10:30:00,231.94,231.95,231.3,231.54,2267.0,231.94,231.95,231.3,231.54,2267.0
2023-10-13 11:00:00,231.82,232.0,231.63,231.77,2005.0,231.82,232.0,231.63,231.77,2005.0
2023-10-13 11:30:00,231.9,232.21,231.9,231.95,400.0,231.9,232.21,231.9,231.95,400.0
2023-10-13 12:00:00,232.0,232.97,232.0,232.97,4741.0,232.0,232.97,232.0,232.97,4741.0
2023-10-13 12:30:00,233.56,233.57,232.86,233.01,2280.0,233.56,233.57,232.86,233.01,2280.0
2023-10-13 13:00:00,232.87,233.08,232.63,232.76,1403.0,232.87,233.08,232.63,232.76,1403.0
2023-10-13 13:30:00,232.72,233.65,232.63,233.45,3065.0,232.72,233.65,232.63,233.45,3065.0
2023-10-13 14:00:00,233.43,234.04,233.15,233.49,12934.0,233.43,234.04,233.15,233.49,12934.0
2023-10-13 14:30:00,233.65,233.86,233.23,233.32,7358.0,233.65,233.86,233.23,233.32,7358.0
2023-10-13 15:00:00,233.13,233.46,232.98,233.1,2766.0,233.13,233.46,232.98,233.1,2766.0
2023-10-13 15:30:00,233.19,233.48,232.83,233.14,16658.0,233.19,233.48,232.83,233.14,16658.0
2023-10-16 09:30:00,233.48,234.05,232.74,233.82,3215.0,233.48,234.05,232.74,233.82,3215.0
2023-10-16 10:00:00,233.44,233.54,231.9,232.04,4315.0,233.44,233.54,231.9,232.04,4315.0
2023-10-16 10:30:00,232.56,232.94,232.31,232.94,2028.0,232.56,232.94,232.31,232.94,2028.0
2023-10-16 11:00:00,232.65,233.18,232.49,232.49,2139.0,232.65,233.18,232.49,232.49,2139.0
2023-10-16 11:30:00,232.65,232.65,231.91,232.4,2630.0,232.65,232.65,231.91,232.4,2630.0
2023-10-16 12:00:00,232.39,233.3,232.31,233.3,1200.0,232.39,233.3,232.31,233.3,1200.0
2023-10-16 12:30:00,233.38,233.48,231.97,232.0,3040.0,233.38,233.48,231.97,232.0,3040.0
2023-10-16 13:00:00,232.23,233.21,232.23,232.91,5462.0,232.23,233.21,232.23,232.91,5462.0
2023-10-16 13:30:00,232.8,232.95,232.03,232.03,3740.0,232.8,232.95,232.03,232.03,3740.0
2023-10-16 14:00:00,231.89,232.11,231.44,231.6,1020.0,231.89,232.11,231.44,231.6,1020.0
2023-10-16 14:30:00,231.49,232.25,231.49,232.25,1200.0,231.49,232.25,231.49,232.25,1200.0
2023-10-16 15:00:00,232.18,232.61,231.96,232.57,3549.0,232.18,232.61,231.96,232.57,3549.0
2023-10-16 15:30:00,232.8,233.28,232.56,232.84,8165.0,232.8,233.28,232.56,232.84,8165.0
2023-10-17 09:30:00,232.67,235.95,232.52,233.74,7668.0,232.67,235.95,232.52,233.74,7668.0
2023-10-17 10:00:00,233.28,235.42,233.28,234.81,5602.0,233.28,235.42,233.28,234.81,5602.0
2023-10-17 10:30:00,234.75,235.6,234.75,235.13,7424.0,234.75,235.6,234.75,235.13,7424.0
2023-10-17 11:00:00,235.29,236.2,235.29,235.92,4344.0,235.29,236.2,235.29,235.92,4344.0
2023-10-17 11:30:00,236.19,237.98,236.19,237.57,4965.0,236.19,237.98,236.19,237.57,4965.0
2023-10-17 12:00:00,237.58,237.75,236.96,237.46,2900.0,237.58,237.75,236.96,237.46,2900.0
2023-10-17 12:30:00,237.39,238.66,237.39,238.03,14804.0,237.39,238.66,237.39,238.03,14804.0
2023-10-17 13:00:00,238.2,238.94,238.16,238.94,2800.0,238.2,238.94,238.16,238.94,2800.0
2023-10-17 13:30:00,238.94,239.24,238.52,239.13,14014.0,238.94,239.24,238.52,239.13,14014.0
2023-10-17 14:00:00,238.98,238.98,238.55,238.76,4473.0,238.98,238.98,238.55,238.76,4473.0
2023-10-17 14:30:00,238.58,238.84,237.67,237.8,11956.0,238.58,238.84,237.67,237.8,11956.0
2023-10-17 15:00:00,237.75,238.32,237.71,238.31,2700.0,237.75,238.32,237.71,238.31,2700.0
2023-10-17 15:30:00,238.32,238.32,236.56,236.99,31832.0,238.32,238.32,236.56,236.99,31832.0
2023-10-18 09:30:00,236.31,236.31,231.94,232.66,7699.0,236.31,236.31,231.94,232.66,7699.0
2023-10-18 10:00:00,232.8,233.64,232.8,233.46,3300.0,232.8,233.64,232.8,233.46,3300.0
2023-10-18 10:30:00,233.28,233.39,232.52,233.28,4460.0,233.28,233.39,232.52,233.28,4460.0
2023-10-18 11:00:00,233.4,233.75,232.52,233.62,3325.0,233.4,233.75,232.52,233.62,3325.0
2023-10-18 11:30:00,233.46,233.46,232.8,233.13,2963.0,233.46,233.46,232.8,233.13,2963.0
2023-10-18 12:00:00,233.06,233.22,231.02,231.41,11598.0,233.06,233.22,231.02,231.41,11598.0
2023-10-18 12:30:00,231.35,232.01,231.22,231.61,2458.0,231.35,232.01,231.22,231.61,2458.0
2023-10-18 13:00:00,231.7,232.77,231.7,231.89,2294.0,231.7,232.77,231.7,231.89,2294.0
2023-10-18 13:30:00,231.41,231.76,231.18,231.18,4554.0,231.41,231.76,231.18,231.18,4554.0
2023-10-18 14:00:00,231.38,231.51,231.02,231.51,3354.0,231.38,231.51,231.02,231.51,3354.0
2023-10-18 14:30:00,231.33,231.34,230.48,230.63,3647.0,231.33,231.34,230.48,230.63,3647.0
2023-10-18 15:00:00,230.42,230.92,230.0,230.24,5960.0,230.42,230.92,230.0,230.24,5960.0
2023-10-18 15:30:00,230.29,230.89,230.07,230.4,25398.0,230.29,230.89,230.07,230.4,25398.0
2023-10-19 09:30:00,230.52,230.52,227.15,227.15,6593.0,230.52,230.52,227.15,227.15,6593.0
2023-10-19 10:00:00,227.47,227.7,223.5,223.5,10290.0,227.47,227.7,223.5,223.5,10290.0
2023-10-19 10:30:00,223.51,224.73,223.51,223.83,8232.0,223.51,224.73,223.51,223.83,8232.0
2023-10-19 11:00:00,224.01,226.37,223.97,225.77,6653.0,224.01,226.37,223.97,225.77,6653.0
2023-10-19 11:30:00,226.33,226.5,225.52,225.52,1700.0,226.33,226.5,225.52,225.52,1700.0
2023-10-19 12:00:00,226.34,227.23,225.83,225.84,3300.0,226.34,227.23,225.83,225.84,3300.0
2023-10-19 12:30:00,225.69,227.11,224.7,227.11,3589.0,225.69,227.11,224.7,227.11,3589.0
2023-10-19 13:00:00,227.32,227.84,226.59,226.59,2010.0,227.32,227.84,226.59,226.59,2010.0
2023-10-19 13:30:00,226.91,226.91,226.08,226.18,1345.0,226.91,226.91,226.08,226.18,1345.0
2023-10-19 14:00:00,226.17,226.6,225.91,225.91,2897.0,226.17,226.6,225.91,225.91,2897.0
2023-10-19 14:30:00,225.88,225.88,224.57,224.92,2722.0,225.88,225.88,224.57,224.92,2722.0
2023-10-19 15:00:00,224.74,224.97,223.8,224.3,2425.0,224.74,224.97,223.8,224.3,2425.0
2023-10-19 15:30:00,224.39,226.0,224.39,225.82,19434.0,224.39,226.0,224.39,225.82,19434.0
2023-10-20 09:30:00,226.72,227.24,225.98,226.47,3677.0,226.72,227.24,225.98,226.47,3677.0
2023-10-20 10:00:00,226.47,226.89,225.49,225.49,4289.0,226.47,226.89,225.49,225.49,4289.0
2023-10-20 10:30:00,225.59,226.05,225.1,225.95,3508.0,225.59,226.05,225.1,225.95,3508.0
2023-10-20 11:00:00,225.95,226.17,225.64,225.81,3095.0,225.95,226.17,225.64,225.81,3095.0
2023-10-20 11:30:00,225.91,226.72,225.69,226.72,3637.0,225.91,226.72,225.69,226.72,3637.0
2023-10-20 12:00:00,226.47,227.06,226.43,226.96,905.0,226.47,227.06,226.43,226.96,905.0
2023-10-20 12:30:00,226.73,226.73,226.61,226.62,300.0,226.73,226.73,226.61,226.62,300.0
2023-10-20 13:00:00,226.38,226.64,226.27,226.64,2200.0,226.38,226.64,226.27,226.64,2200.0
2023-10-20 13:30:00,226.65,227.42,226.65,227.04,2802.0,226.65,227.42,226.65,227.04,2802.0
2023-10-20 14:00:00,227.09,227.53,227.09,227.3,12996.0,227.09,227.53,227.09,227.3,12996.0
2023-10-20 14:30:00,227.26,227.3,226.41,226.61,4507.0,227.26,227.3,226.41,226.61,4507.0
2023-10-20 15:00:00,226.44,226.44,225.67,226.02,1650.0,226.44,226.44,225.67,226.02,1650.0
2023-10-20 15:30:00,225.98,226.24,224.88,225.56,29218.0,225.98,226.24,224.88,225.56,29218.0
2023-10-23 09:30:00,223.94,224.09,222.32,223.68,7340.0,223.94,224.09,222.32,223.68,7340.0
2023-10-23 10:00:00,223.67,224.73,223.67,224.06,13374.0,223.67,224.73,223.67,224.06,13374.0
2023-10-23 10:30:00,223.79,224.67,223.71,224.36,3002.0,223.79,224.67,223.71,224.36,3002.0
2023-10-23 11:00:00,224.64,225.82,224.59,224.83,8900.0,224.64,225.82,224.59,224.83,8900.0
2023-10-23 11:30:00,225.11,225.43,224.91,224.92,10488.0,225.11,225.43,224.91,224.92,10488.0
2023-10-23 12:00:00,225.29,225.76,225.02,225.16,1885.0,225.29,225.76,225.02,225.16,1885.0
2023-10-23 12:30:00,225.16,225.38,224.6,225.05,3486.0,225.16,225.38,224.6,225.05,3486.0
2023-10-23 13:00:00,224.75,224.92,223.84,224.06,3696.0,224.75,224.92,223.84,224.06,3696.0
2023-10-23 13:30:00,223.86,224.48,223.86,223.95,11267.0,223.86,224.48,223.86,223.95,11267.0
2023-10-23 14:00:00,223.98,224.46,223.89,224.0,3856.0,223.98,224.46,223.89,224.0,3856.0
2023-10-23 14:30:00,224.13,225.17,223.9,224.95,6360.0,224.13,225.17,223.9,224.95,6360.0
2023-10-23 15:00:00,225.03,225.04,224.59,224.83,5788.0,225.03,225.04,224.59,224.83,5788.0
2023-10-23 15:30:00,224.69,224.92,224.12,224.21,27445.0,224.69,224.92,224.12,224.21,27445.0
2023-10-24 09:30:00,224.82,226.61,223.04,226.01,7817.0,224.82,226.61,223.04,226.01,7817.0
2023-10-24 10:00:00,225.81,226.6,225.17,226.45,8677.0,225.81,226.6,225.17,226.45,8677.0
2023-10-24 10:30:00,226.21,227.09,226.08,226.49,3340.0,226.21,227.09,226.08,226.49,3340.0
2023-10-24 11:00:00,226.54,227.03,226.26,226.48,3980.0,226.54,227.03,226.26,226.48,3980.0
2023-10-24 11:30:00,226.84,227.16,226.7,226.77,4703.0,226.84,227.16,226.7,226.77,4703.0
2023-10-24 12:00:00,226.87,227.06,226.63,226.92,1679.0,226.87,227.06,226.63,226.92,1679.0
2023-10-24 12:30:00,226.8,226.8,224.85,225.22,1900.0,226.8,226.8,224.85,225.22,1900.0
2023-10-24 13:00:00,225.3,225.68,225.16,225.34,4771.0,225.3,225.68,225.16,225.34,4771.0
2023-10-24 13:30:00,225.52,226.18,225.5,225.87,2220.0,225.52,226.18,225.5,225.87,2220.0
2023-10-24 14:00:00,226.3,226.3,225.92,225.95,773.0,226.3,226.3,225.92,225.95,773.0
2023-10-24 14:30:00,225.96,226.51,225.96,226.27,3734.0,225.96,226.51,225.96,226.27,3734.0
2023-10-24 15:00:00,226.18,226.53,226.09,226.53,3366.0,226.18,226.53,226.09,226.53,3366.0
2023-10-24 15:30:00,226.42,227.25,226.17,227.24,14609.0,226.42,227.25,226.17,227.24,14609.0
2023-10-25 09:30:00,226.47,229.35,225.56,225.56,6386.0,226.47,229.35,225.56,225.56,6386.0
2023-10-25 10:00:00,224.89,225.16,224.42,224.78,3900.0,224.89,225.16,224.42,224.78,3900.0
2023-10-25 10:30:00,225.02,225.49,224.62,224.77,6013.0,225.02,225.49,224.62,224.77,6013.0
2023-10-25 11:00:00,224.49,225.18,224.49,224.98,7043.0,224.49,225.18,224.49,224.98,7043.0
2023-10-25 11:30:00,224.84,224.84,223.85,223.85,3107.0,224.84,224.84,223.85,223.85,3107.0
2023-10-25 12:00:00,223.97,224.0,223.34,223.74,1827.0,223.97,224.0,223.34,223.74,1827.0
2023-10-25 12:30:00,223.69,223.95,222.91,223.65,8064.0,223.69,223.95,222.91,223.65,8064.0
2023-10-25 13:00:00,223.83,224.15,223.83,223.92,700.0,223.83,224.15,223.83,223.92,700.0
2023-10-25 13:30:00,223.48,224.06,223.36,223.49,1401.0,223.48,224.06,223.36,223.49,1401.0
2023-10-25 14:00:00,223.19,223.36,222.78,223.36,4354.0,223.19,223.36,222.78,223.36,4354.0
2023-10-25 14:30:00,223.61,224.1,223.36,224.1,1900.0,223.61,224.1,223.36,224.1,1900.0
2023-10-25 15:00:00,224.07,224.42,223.87,224.41,2045.0,224.07,224.42,223.87,224.41,2045.0
2023-10-25 15:30:00,224.44,225.59,224.33,224.5,21189.0,224.44,225.59,224.33,224.5,21189.0
2023-10-26 09:30:00,223.64,224.54,221.89,224.23,5721.0,223.64,224.54,221.89,224.23,5721.0
2023-10-26 10:00:00,224.21,224.83,222.99,224.7,12214.0,224.21,224.83,222.99,224.7,12214.0
2023-10-26 10:30:00,224.42,225.43,224.16,225.19,5524.0,224.42,225.43,224.16,225.19,5524.0
2023-10-26 11:00:00,225.14,225.17,224.24,224.34,3607.0,225.14,225.17,224.24,224.34,3607.0
2023-10-26 11:30:00,224.69,225.82,224.31,225.81,9377.0,224.69,225.82,224.31,225.81,9377.0
2023-10-26 12:00:00,225.83,226.02,225.3,225.68,4824.0,225.83,226.02,225.3,225.68,4824.0
2023-10-26 12:30:00,225.77,225.88,225.43,225.47,3614.0,225.77,225.88,225.43,225.47,3614.0
2023-10-26 13:00:00,225.45,225.78,225.23,225.23,3065.0,225.45,225.78,225.23,225.23,3065.0
2023-10-26 13:30:00,225.18,225.92,224.96,225.13,8673.0,225.18,225.92,224.96,225.13,8673.0
2023-10-26 14:00:00,225.16,225.69,224.65,224.75,8439.0,225.16,225.69,224.65,224.75,8439.0
2023-10-26 14:30:00,225.05,225.31,224.56,224.9,13744.0,225.05,225.31,224.56,224.9,13744.0
2023-10-26 15:00:00,224.65,225.02,224.27,224.31,4373.0,224.65,225.02,224.27,224.31,4373.0
2023-10-26 15:30:00,224.31,224.58,223.49,224.45,33962.0,224.31,224.58,223.49,224.45,33962.0
2023-10-27 09:30:00,224.65,224.65,221.38,222.75,5880.0,224.65,224.65,221.38,222.75,5880.0
2023-10-27 10:00:00,222.63,223.85,222.63,223.47,3821.0,222.63,223.85,222.63,223.47,3821.0
2023-10-27 10:30:00,223.4,223.71,222.81,223.26,3618.0,223.4,223.71,222.81,223.26,3618.0
2023-10-27 11:00:00,223.3,223.81,222.38,222.68,6134.0,223.3,223.81,222.38,222.68,6134.0
2023-10-27 11:30:00,222.57,222.57,221.33,221.43,5913.0,222.57,222.57,221.33,221.43,5913.0
2023-10-27 12:00:00,221.36,221.5,220.44,220.65,9938.0,221.36,221.5,220.44,220.65,9938.0
2023-10-27 12:30:00,220.67,221.17,220.41,220.69,7135.0,220.67,221.17,220.41,220.69,7135.0
2023-10-27 13:00:00,220.63,221.02,220.03,220.23,7987.0,220.63,221.02,220.03,220.23,7987.0
2023-10-27 13:30:00,220.31,220.31,219.69,219.98,6348.0,220.31,220.31,219.69,219.98,6348.0
2023-10-27 14:00:00,220.06,220.31,219.53,219.6,8453.0,220.06,220.31,219.53,219.6,8453.0
2023-10-27 14:30:00,219.49,219.68,218.7,218.7,6791.0,219.49,219.68,218.7,218.7,6791.0
2023-10-27 15:00:00,218.84,219.18,218.5,219.18,9114.0,218.84,219.18,218.5,219.18,9114.0
2023-10-27 15:30:00,219.39,219.5,218.52,219.19,28338.0,219.39,219.5,218.52,219.19,28338.0
2023-10-30 09:30:00,221.97,222.72,219.51,220.78,6109.0,221.97,222.72,219.51,220.78,6109.0
2023-10-30 10:00:00,221.17,221.45,220.22,221.45,4047.0,221.17,221.45,220.22,221.45,4047.0
2023-10-30 10:30:00,220.46,220.56,219.07,219.89,7171.0,220.46,220.56,219.07,219.89,7171.0
2023-10-30 11:00:00,220.05,220.82,219.76,220.69,8926.0,220.05,220.82,219.76,220.69,8926.0
2023-10-30 11:30:00,220.63,220.98,219.48,219.72,6140.0,220.63,220.98,219.48,219.72,6140.0
2023-10-30 12:00:00,219.66,220.43,219.64,220.43,4712.0,219.66,220.43,219.64,220.43,4712.0
2023-10-30 12:30:00,220.42,220.92,220.34,220.85,3001.0,220.42,220.92,220.34,220.85,3001.0
2023-10-30 13:00:00,220.76,221.25,220.76,221.11,3229.0,220.76,221.25,220.76,221.11,3229.0
2023-10-30 13:30:00,221.12,221.18,220.78,220.95,3215.0,221.12,221.18,220.78,220.95,3215.0
2023-10-30 14:00:00,220.96,220.97,220.3,220.88,2685.0,220.96,220.97,220.3,220.88,2685.0
2023-10-30 14:30:00,220.85,221.08,220.16,220.25,8193.0,220.85,221.08,220.16,220.25,8193.0
2023-10-30 15:00:00,220.4,220.73,220.22,220.46,4914.0,220.4,220.73,220.22,220.46,4914.0
2023-10-30 15:30:00,220.64,221.42,220.4,220.64,22797.0,220.64,221.42,220.4,220.64,22797.0
2023-10-31 09:30:00,221.32,221.69,220.33,220.33,5188.0,221.32,221.69,220.33,220.33,5188.0
2023-10-31 10:00:00,220.39,221.5,219.81,221.37,9147.0,220.39,221.5,219.81,221.37,9147.0
2023-10-31 10:30:00,221.76,221.76,219.74,219.96,17088.0,221.76,221.76,219.74,219.96,17088.0
2023-10-31 11:00:00,219.94,220.3,219.18,219.52,5860.0,219.94,220.3,219.18,219.52,5860.0
2023-10-31 11:30:00,219.66,219.66,217.99,219.33,13392.0,219.66,219.66,217.99,219.33,13392.0
2023-10-31 12:00:00,219.22,219.37,218.92,219.22,17954.0,219.22,219.37,218.92,219.22,17954.0
2023-10-31 12:30:00,219.53,220.11,219.28,219.32,4370.0,219.53,220.11,219.28,219.32,4370.0
2023-10-31 13:00:00,219.47,221.17,219.32,221.1,15520.0,219.47,221.17,219.32,221.1,15520.0
2023-10-31 13:30:00,220.85,222.23,220.85,221.56,7557.0,220.85,222.23,220.85,221.56,7557.0
2023-10-31 14:00:00,221.36,222.67,221.36,222.22,10724.0,221.36,222.67,221.36,222.22,10724.0
2023-10-31 14:30:00,222.13,222.53,221.86,222.11,6391.0,222.13,222.53,221.86,222.11,6391.0
2023-10-31 15:00:00,222.21,222.49,221.81,222.35,6914.0,222.21,222.49,221.81,222.35,6914.0
2023-10-31 15:30:00,222.12,222.93,221.6,222.87,66856.0,222.12,222.93,221.6,222.87,66856.0
2023-11-01 09:30:00,211.7,220.5,211.7,214.92,75886.0,211.7,220.5,211.7,214.92,75886.0
2023-11-01 10:00:00,215.64,215.65,212.02,213.5,48844.0,215.64,215.65,212.02,213.5,48844.0
2023-11-01 10:30:00,213.5,213.7,210.0,211.89,75784.0,213.5,213.7,210.0,211.89,75784.0
2023-11-01 11:00:00,212.0,215.11,212.0,214.25,77240.0,212.0,215.11,212.0,214.25,77240.0
2023-11-01 11:30:00,213.92,218.0,213.92,217.67,30974.0,213.92,218.0,213.92,217.67,30974.0
2023-11-01 12:00:00,217.03,222.0,217.02,221.25,46732.0,217.03,222.0,217.02,221.25,46732.0
2023-11-01 12:30:00,221.98,223.92,221.59,222.65,22249.0,221.98,223.92,221.59,222.65,22249.0
2023-11-01 13:00:00,222.73,222.73,220.51,220.92,20121.0,222.73,222.73,220.51,220.92,20121.0
2023-11-01 13:30:00,220.95,223.69,220.94,223.23,29050.0,220.95,223.69,220.94,223.23,29050.0
2023-11-01 14:00:00,223.27,227.23,223.05,225.49,51855.0,223.27,227.23,223.05,225.49,51855.0
2023-11-01 14:30:00,225.49,225.82,223.29,224.98,24497.0,225.49,225.82,223.29,224.98,24497.0
2023-11-01 15:00:00,225.4,225.67,224.25,224.54,22194.0,225.4,225.67,224.25,224.54,22194.0
2023-11-01 15:30:00,224.66,224.84,222.7,223.91,81870.0,224.66,224.84,222.7,223.91,81870.0
2023-11-02 09:30:00,225.37,227.22,224.59,225.47,9035.0,225.37,227.22,224.59,225.47,9035.0
2023-11-02 10:00:00,225.71,225.71,222.44,223.94,4154.0,225.71,225.71,222.44,223.94,4154.0
2023-11-02 10:30:00,224.26,225.3,223.85,224.27,14003.0,224.26,225.3,223.85,224.27,14003.0
2023-11-02 11:00:00,224.44,227.39,224.43,227.39,22221.0,224.44,227.39,224.43,227.39,22221.0
2023-11-02 11:30:00,227.44,228.05,226.36,227.26,2600.0,227.44,228.05,226.36,227.26,2600.0
2023-11-02 12:00:00,227.12,227.12,225.52,226.25,3344.0,227.12,227.12,225.52,226.25,3344.0
2023-11-02 12:30:00,226.43,226.88,226.28,226.86,1600.0,226.43,226.88,226.28,226.86,1600.0
2023-11-02 13:00:00,226.68,227.4,226.45,226.58,3376.0,226.68,227.4,226.45,226.58,3376.0
2023-11-02 13:30:00,226.42,226.72,225.99,226.65,2820.0,226.42,226.72,225.99,226.65,2820.0
2023-11-02 14:00:00,226.49,228.19,226.49,227.84,4626.0,226.49,228.19,226.49,227.84,4626.0
2023-11-02 14:30:00,227.86,228.22,227.53,228.07,7252.0,227.86,228.22,227.53,228.07,7252.0
2023-11-02 15:00:00,228.24,228.24,226.9,228.02,8627.0,228.24,228.24,226.9,228.02,8627.0
2023-11-02 15:30:00,227.88,228.95,227.76,228.0,38592.0,227.88,228.95,227.76,228.0,38592.0
2023-11-03 09:30:00,229.84,230.92,229.84,229.93,10320.0,229.84,230.92,229.84,229.93,10320.0
2023-11-03 10:00:00,229.89,231.14,229.71,230.61,15115.0,229.89,231.14,229.71,230.61,15115.0
2023-11-03 10:30:00,230.59,230.66,229.67,230.48,9060.0,230.59,230.66,229.67,230.48,9060.0
2023-11-03 11:00:00,230.06,230.42,229.88,230.25,7142.0,230.06,230.42,229.88,230.25,7142.0
2023-11-03 11:30:00,230.42,230.66,230.34,230.59,3401.0,230.42,230.66,230.34,230.59,3401.0
2023-11-03 12:00:00,230.48,231.29,230.48,230.73,3425.0,230.48,231.29,230.48,230.73,3425.0
2023-11-03 12:30:00,230.83,230.84,230.04,230.44,7134.0,230.83,230.84,230.04,230.44,7134.0
2023-11-03 13:00:00,230.41,230.67,228.75,229.18,9314.0,230.41,230.67,228.75,229.18,9314.0
2023-11-03 13:30:00,229.3,229.56,228.94,229.2,3302.0,229.3,229.56,228.94,229.2,3302.0
2023-11-03 14:00:00,229.08,229.11,227.34,227.74,8803.0,229.08,229.11,227.34,227.74,8803.0
2023-11-03 14:30:00,227.7,227.78,226.51,226.84,21520.0,227.7,227.78,226.51,226.84,21520.0
2023-11-03 15:00:00,226.63,226.82,225.18,225.5,18620.0,226.63,226.82,225.18,225.5,18620.0
2023-11-03 15:30:00,225.38,225.57,224.1,224.34,42134.0,225.38,225.57,224.1,224.34,42134.0
2023-11-06 09:30:00,224.31,227.86,223.04,227.85,8607.0,224.31,227.86,223.04,227.85,8607.0
2023-11-06 10:00:00,227.27,228.44,225.62,227.74,5710.0,227.27,228.44,225.62,227.74,5710.0
2023-11-06 10:30:00,227.7,229.82,227.7,229.72,9919.0,227.7,229.82,227.7,229.72,9919.0
2023-11-06 11:00:00,230.16,230.92,229.41,230.91,14292.0,230.16,230.92,229.41,230.91,14292.0
2023-11-06 11:30:00,230.89,231.79,230.88,230.98,8259.0,230.89,231.79,230.88,230.98,8259.0
2023-11-06 12:00:00,230.93,231.02,229.64,229.7,9534.0,230.93,231.02,229.64,229.7,9534.0
2023-11-06 12:30:00,229.43,230.0,228.82,229.01,20904.0,229.43,230.0,228.82,229.01,20904.0
2023-11-06 13:00:00,229.02,229.59,228.78,228.99,12000.0,229.02,229.59,228.78,228.99,12000.0
2023-11-06 13:30:00,229.05,229.32,228.76,229.18,6705.0,229.05,229.32,228.76,229.18,6705.0
2023-11-06 14:00:00,229.17,229.57,229.01,229.46,9946.0,229.17,229.57,229.01,229.46,9946.0
2023-11-06 14:30:00,229.5,229.68,229.12,229.57,19316.0,229.5,229.68,229.12,229.57,19316.0
2023-11-06 15:00:00,229.47,229.53,228.84,228.9,7436.0,229.47,229.53,228.84,228.9,7436.0
2023-11-06 15:30:00,228.74,229.0,227.51,228.19,35715.0,228.74,229.0,227.51,228.19,35715.0
2023-11-07 09:30:00,228.66,231.98,227.15,231.3,5534.0,228.66,231.98,227.15,231.3,5534.0
2023-11-07 10:00:00,230.39,231.9,230.39,230.92,7859.0,230.39,231.9,230.39,230.92,7859.0
2023-11-07 10:30:00,231.06,231.36,230.63,230.83,7000.0,231.06,231.36,230.63,230.83,7000.0
2023-11-07 11:00:00,230.73,231.1,230.05,230.56,7644.0,230.73,231.1,230.05,230.56,7644.0
2023-11-07 11:30:00,230.68,230.88,230.14,230.43,12158.0,230.68,230.88,230.14,230.43,12158.0
2023-11-07 12:00:00,230.68,230.81,230.45,230.76,10325.0,230.68,230.81,230.45,230.76,10325.0
2023-11-07 12:30:00,230.7,231.89,230.68,231.08,26874.0,230.7,231.89,230.68,231.08,26874.0
2023-11-07 13:00:00,231.03,231.38,230.92,231.03,5563.0,231.03,231.38,230.92,231.03,5563.0
2023-11-07 13:30:00,231.06,231.06,230.4,230.4,1646.0,231.06,231.06,230.4,230.4,1646.0
2023-11-07 14:00:00,230.04,231.07,230.04,230.99,9589.0,230.04,231.07,230.04,230.99,9589.0
2023-11-07 14:30:00,230.97,231.17,230.7,231.14,11079.0,230.97,231.17,230.7,231.14,11079.0
2023-11-07 15:00:00,230.98,231.06,230.58,230.81,13831.0,230.98,231.06,230.58,230.81,13831.0
2023-11-07 15:30:00,230.64,230.74,230.15,230.54,16588.0,230.64,230.74,230.15,230.54,16588.0
2023-11-08 09:30:00,230.74,231.04,229.46,229.46,2657.0,230.74,231.04,229.46,229.46,2657.0
2023-11-08 10:00:00,230.13,230.45,229.48,229.95,1888.0,230.13,230.45,229.48,229.95,1888.0
2023-11-08 10:30:00,229.63,231.03,229.14,229.43,20636.0,229.63,231.03,229.14,229.43,20636.0
2023-11-08 11:00:00,229.37,230.61,229.26,229.91,2225.0,229.37,230.61,229.26,229.91,2225.0
2023-11-08 11:30:00,230.16,230.29,228.38,228.38,4182.0,230.16,230.29,228.38,228.38,4182.0
2023-11-08 12:00:00,227.65,228.22,227.27,227.7,5559.0,227.65,228.22,227.27,227.7,5559.0
2023-11-08 12:30:00,227.6,227.64,227.14,227.4,1500.0,227.6,227.64,227.14,227.4,1500.0
2023-11-08 13:00:00,227.78,228.25,227.21,227.21,1686.0,227.78,228.25,227.21,227.21,1686.0
2023-11-08 13:30:00,227.41,227.41,225.4,225.66,1800.0,227.41,227.41,225.4,225.66,1800.0
2023-11-08 14:00:00,225.8,225.98,225.74,225.74,1354.0,225.8,225.98,225.74,225.74,1354.0
2023-11-08 14:30:00,225.42,225.96,225.27,225.96,1198.0,225.42,225.96,225.27,225.96,1198.0
2023-11-08 15:00:00,225.91,227.43,225.91,226.84,6347.0,225.91,227.43,225.91,226.84,6347.0
2023-11-08 15:30:00,226.83,226.94,225.43,225.74,21951.0,226.83,226.94,225.43,225.74,21951.0
2023-11-09 09:30:00,226.41,226.74,222.01,222.01,9730.0,226.41,226.74,222.01,222.01,9730.0
2023-11-09 10:00:00,223.22,223.37,222.09,222.09,6117.0,223.22,223.37,222.09,222.09,6117.0
2023-11-09 10:30:00,222.0,222.2,221.52,221.75,7824.0,222.0,222.2,221.52,221.75,7824.0
2023-11-09 11:00:00,221.86,222.14,221.1,221.36,6006.0,221.86,222.14,221.1,221.36,6006.0
2023-11-09 11:30:00,221.23,221.23,219.78,220.27,5400.0,221.23,221.23,219.78,220.27,5400.0
2023-11-09 12:00:00,220.28,220.67,219.12,220.1,5345.0,220.28,220.67,219.12,220.1,5345.0
2023-11-09 12:30:00,220.45,221.07,220.35,220.88,3500.0,220.45,221.07,220.35,220.88,3500.0
2023-11-09 13:00:00,220.94,220.94,219.51,220.27,5411.0,220.94,220.94,219.51,220.27,5411.0
2023-11-09 13:30:00,219.89,220.49,219.89,220.31,2115.0,219.89,220.49,219.89,220.31,2115.0
2023-11-09 14:00:00,220.27,220.68,220.0,220.68,2760.0,220.27,220.68,220.0,220.68,2760.0
2023-11-09 14:30:00,220.47,220.77,220.19,220.74,2270.0,220.47,220.77,220.19,220.74,2270.0
2023-11-09 15:00:00,220.62,220.86,220.39,220.39,3300.0,220.62,220.86,220.39,220.39,3300.0
2023-11-09 15:30:00,220.47,221.95,220.35,221.89,34380.0,220.47,221.95,220.35,221.89,34380.0
2023-11-10 09:30:00,221.79,223.64,221.68,223.53,7458.0,221.79,223.64,221.68,223.53,7458.0
2023-11-10 10:00:00,222.86,222.9,221.0,221.0,2700.0,222.86,222.9,221.0,221.0,2700.0
2023-11-10 10:30:00,221.46,221.98,221.16,221.27,2405.0,221.46,221.98,221.16,221.27,2405.0
2023-11-10 11:00:00,221.08,221.52,220.93,221.22,2283.0,221.08,221.52,220.93,221.22,2283.0
2023-11-10 11:30:00,221.08,221.58,220.79,221.58,2830.0,221.08,221.58,220.79,221.58,2830.0
2023-11-10 12:00:00,221.95,222.9,221.95,222.9,2000.0,221.95,222.9,221.95,222.9,2000.0
2023-11-10 12:30:00,222.97,223.54,222.77,223.35,4569.0,222.97,223.54,222.77,223.35,4569.0
2023-11-10 13:00:00,223.28,223.28,222.81,223.01,4188.0,223.28,223.28,222.81,223.01,4188.0
2023-11-10 13:30:00,222.95,223.06,222.59,222.77,1019.0,222.95,223.06,222.59,222.77,1019.0
2023-11-10 14:00:00,222.91,223.78,222.91,223.39,1435.0,222.91,223.78,222.91,223.39,1435.0
2023-11-10 14:30:00,223.4,223.46,222.53,222.88,1200.0,223.4,223.46,222.53,222.88,1200.0
2023-11-10 15:00:00,222.86,223.53,222.86,223.21,2129.0,222.86,223.53,222.86,223.21,2129.0
2023-11-10 15:30:00,223.42,223.54,222.65,222.78,14108.0,223.42,223.54,222.65,222.78,14108.0
2023-11-13 09:30:00,222.14,223.05,222.14,222.27,3109.0,222.14,223.05,222.14,222.27,3109.0
2023-11-13 10:00:00,221.61,223.39,221.61,223.15,4009.0,221.61,223.39,221.61,223.15,4009.0
2023-11-13 10:30:00,222.88,223.16,222.78,222.79,1349.0,222.88,223.16,222.78,222.79,1349.0
2023-11-13 11:00:00,222.74,223.41,222.33,223.41,2750.0,222.74,223.41,222.33,223.41,2750.0
2023-11-13 11:30:00,223.4,224.41,223.39,223.74,2809.0,223.4,224.41,223.39,223.74,2809.0
2023-11-13 12:00:00,223.74,223.74,223.02,223.27,1822.0,223.74,223.74,223.02,223.27,1822.0
2023-11-13 12:30:00,223.01,223.11,222.84,222.84,1429.0,223.01,223.11,222.84,222.84,1429.0
2023-11-13 13:00:00,222.84,222.84,222.5,222.59,1400.0,222.84,222.84,222.5,222.59,1400.0
2023-11-13 13:30:00,222.69,223.08,222.61,223.08,2094.0,222.69,223.08,222.61,223.08,2094.0
2023-11-13 14:00:00,222.8,223.39,222.79,223.38,1813.0,222.8,223.39,222.79,223.38,1813.0
2023-11-13 14:30:00,223.38,224.09,223.38,223.96,1505.0,223.38,224.09,223.38,223.96,1505.0
2023-11-13 15:00:00,223.86,224.23,223.81,224.07,1343.0,223.86,224.23,223.81,224.07,1343.0
2023-11-13 15:30:00,224.27,225.57,224.24,225.34,21087.0,224.27,225.57,224.24,225.34,21087.0
2023-11-14 09:30:00,226.93,228.97,226.93,228.9,6112.0,226.93,228.97,226.93,228.9,6112.0
2023-11-14 10:00:00,228.61,229.18,228.16,229.02,4228.0,228.61,229.18,228.16,229.02,4228.0
2023-11-14 10:30:00,228.82,229.25,228.46,229.24,1800.0,228.82,229.25,228.46,229.24,1800.0
2023-11-14 11:00:00,229.46,229.72,229.16,229.24,2100.0,229.46,229.72,229.16,229.24,2100.0
2023-11-14 11:30:00,229.45,230.0,229.45,229.5,4720.0,229.45,230.0,229.45,229.5,4720.0
2023-11-14 12:00:00,229.63,229.64,229.14,229.44,1418.0,229.63,229.64,229.14,229.44,1418.0
2023-11-14 12:30:00,229.48,229.76,229.42,229.42,1598.0,229.48,229.76,229.42,229.42,1598.0
2023-11-14 13:00:00,229.34,229.66,229.25,229.48,1541.0,229.34,229.66,229.25,229.48,1541.0
2023-11-14 13:30:00,229.44,229.44,228.69,228.87,2928.0,229.44,229.44,228.69,228.87,2928.0
2023-11-14 14:00:00,228.6,228.8,228.25,228.29,2116.0,228.6,228.8,228.25,228.29,2116.0
2023-11-14 14:30:00,228.39,228.39,227.75,228.05,3089.0,228.39,228.39,227.75,228.05,3089.0
2023-11-14 15:00:00,227.9,228.12,227.34,227.99,5528.0,227.9,228.12,227.34,227.99,5528.0
2023-11-14 15:30:00,228.14,228.43,227.3,228.27,22123.0,228.14,228.43,227.3,228.27,22123.0
2023-11-15 09:30:00,227.5,230.35,227.5,229.97,8199.0,227.5,230.35,227.5,229.97,8199.0
2023-11-15 10:00:00,229.76,229.76,228.41,228.71,3300.0,229.76,229.76,228.41,228.71,3300.0
2023-11-15 10:30:00,228.97,230.27,228.97,229.17,3431.0,228.97,230.27,228.97,229.17,3431.0
2023-11-15 11:00:00,230.02,231.55,230.0,231.35,3063.0,230.02,231.55,230.0,231.35,3063.0
2023-11-15 11:30:00,231.24,231.26,230.56,231.03,2153.0,231.24,231.26,230.56,231.03,2153.0
2023-11-15 12:00:00,231.2,231.26,231.05,231.12,2368.0,231.2,231.26,231.05,231.12,2368.0
2023-11-15 12:30:00,230.94,231.82,230.94,231.52,2673.0,230.94,231.82,230.94,231.52,2673.0
2023-11-15 13:00:00,231.49,231.65,230.83,231.65,6600.0,231.49,231.65,230.83,231.65,6600.0
2023-11-15 13:30:00,231.44,231.55,231.07,231.1,2193.0,231.44,231.55,231.07,231.1,2193.0
2023-11-15 14:00:00,231.14,231.29,230.14,230.3,6681.0,231.14,231.29,230.14,230.3,6681.0
2023-11-15 14:30:00,230.46,230.8,230.14,230.15,3361.0,230.46,230.8,230.14,230.15,3361.0
2023-11-15 15:00:00,230.31,230.61,229.68,229.68,4094.0,230.31,230.61,229.68,229.68,4094.0
2023-11-15 15:30:00,229.85,230.59,228.98,229.23,11327.0,229.85,230.59,228.98,229.23,11327.0
2023-11-16 09:30:00,229.78,230.56,226.95,227.79,4842.0,229.78,230.56,226.95,227.79,4842.0
2023-11-16 10:00:00,228.22,228.22,226.03,226.71,1507.0,228.22,228.22,226.03,226.71,1507.0
2023-11-16 10:30:00,226.5,226.7,225.88,226.45,2400.0,226.5,226.7,225.88,226.45,2400.0
2023-11-16 11:00:00,226.82,227.54,226.27,226.29,1925.0,226.82,227.54,226.27,226.29,1925.0
2023-11-16 11:30:00,226.27,227.01,225.81,225.99,1637.0,226.27,227.01,225.81,225.99,1637.0
2023-11-16 12:00:00,225.96,226.54,225.92,226.16,4000.0,225.96,226.54,225.92,226.16,4000.0
2023-11-16 12:30:00,226.15,227.18,225.96,226.91,3604.0,226.15,227.18,225.96,226.91,3604.0
2023-11-16 13:00:00,226.42,226.64,226.03,226.54,1544.0,226.42,226.64,226.03,226.54,1544.0
2023-11-16 13:30:00,226.29,226.29,225.77,226.07,1439.0,226.29,226.29,225.77,226.07,1439.0
2023-11-16 14:00:00,226.24,226.96,226.15,226.64,1805.0,226.24,226.96,226.15,226.64,1805.0
2023-11-16 14:30:00,226.46,227.44,226.46,226.82,2929.0,226.46,227.44,226.46,226.82,2929.0
2023-11-16 15:00:00,227.13,227.14,226.64,226.65,2300.0,227.13,227.14,226.64,226.65,2300.0
2023-11-16 15:30:00,226.31,227.01,226.18,226.82,10912.0,226.31,227.01,226.18,226.82,10912.0
2023-11-17 09:30:00,228.21,228.21,226.14,226.5,5766.0,228.21,228.21,226.14,226.5,5766.0
2023-11-17 10:00:00,227.82,228.12,227.74,228.12,500.0,227.82,228.12,227.74,228.12,500.0
2023-11-17 10:30:00,228.46,228.46,227.57,227.63,1499.0,228.46,228.46,227.57,227.63,1499.0
2023-11-17 11:00:00,227.79,228.88,227.66,228.88,1875.0,227.79,228.88,227.66,228.88,1875.0
2023-11-17 11:30:00,227.98,228.59,227.92,228.52,1376.0,227.98,228.59,227.92,228.52,1376.0
2023-11-17 12:00:00,228.53,228.79,228.39,228.65,1731.0,228.53,228.79,228.39,228.65,1731.0
2023-11-17 12:30:00,228.59,228.74,228.21,228.65,2092.0,228.59,228.74,228.21,228.65,2092.0
2023-11-17 13:00:00,228.56,228.65,227.51,227.58,3395.0,228.56,228.65,227.51,227.58,3395.0
2023-11-17 13:30:00,228.05,228.42,227.9,228.0,3503.0,228.05,228.42,227.9,228.0,3503.0
2023-11-17 14:00:00,228.05,228.05,227.69,227.8,1052.0,228.05,228.05,227.69,227.8,1052.0
2023-11-17 14:30:00,227.63,227.64,227.12,227.12,3097.0,227.63,227.64,227.12,227.12,3097.0
2023-11-17 15:00:00,227.1,227.62,227.1,227.62,4978.0,227.1,227.62,227.1,227.62,4978.0
2023-11-17 15:30:00,227.47,229.01,227.15,228.96,21989.0,227.47,229.01,227.15,228.96,21989.0
2023-11-20 09:30:00,228.95,230.5,226.9,228.89,7427.0,228.95,230.5,226.9,228.89,7427.0
2023-11-20 10:00:00,229.43,229.45,228.65,229.45,5452.0,229.43,229.45,228.65,229.45,5452.0
2023-11-20 10:30:00,229.01,229.8,228.85,229.26,5560.0,229.01,229.8,228.85,229.26,5560.0
2023-11-20 11:00:00,229.26,229.5,228.98,228.98,3553.0,229.26,229.5,228.98,228.98,3553.0
2023-11-20 11:30:00,228.81,229.28,228.13,228.19,5204.0,228.81,229.28,228.13,228.19,5204.0
2023-11-20 12:00:00,228.2,228.37,228.0,228.37,2843.0,228.2,228.37,228.0,228.37,2843.0
2023-11-20 12:30:00,228.36,228.88,228.31,228.85,2100.0,228.36,228.88,228.31,228.85,2100.0
2023-11-20 13:00:00,228.87,229.28,228.81,228.89,2400.0,228.87,229.28,228.81,228.89,2400.0
2023-11-20 13:30:00,228.91,229.28,228.76,229.26,2445.0,228.91,229.28,228.76,229.26,2445.0
2023-11-20 14:00:00,229.12,229.27,228.73,229.27,3840.0,229.12,229.27,228.73,229.27,3840.0
2023-11-20 14:30:00,229.26,229.78,228.96,229.06,16733.0,229.26,229.78,228.96,229.06,16733.0
2023-11-20 15:00:00,229.04,229.13,228.94,229.08,3840.0,229.04,229.13,228.94,229.08,3840.0
2023-11-20 15:30:00,229.09,229.09,228.15,229.0,26011.0,229.09,229.09,228.15,229.0,26011.0
2023-11-21 09:30:00,228.58,231.5,228.58,231.19,4835.0,228.58,231.5,228.58,231.19,4835.0
2023-11-21 10:00:00,231.49,232.58,230.66,232.12,5133.0,231.49,232.58,230.66,232.12,5133.0
2023-11-21 10:30:00,231.54,233.15,231.22,232.81,5708.0,231.54,233.15,231.22,232.81,5708.0
2023-11-21 11:00:00,232.76,232.77,231.06,231.17,4368.0,232.76,232.77,231.06,231.17,4368.0
2023-11-21 11:30:00,231.06,231.7,231.05,231.51,2130.0,231.06,231.7,231.05,231.51,2130.0
2023-11-21 12:00:00,231.54,231.56,230.64,230.85,5696.0,231.54,231.56,230.64,230.85,5696.0
2023-11-21 12:30:00,231.14,231.24,229.89,229.9,4150.0,231.14,231.24,229.89,229.9,4150.0
2023-11-21 13:00:00,229.9,231.01,229.69,231.01,4032.0,229.9,231.01,229.69,231.01,4032.0
2023-11-21 13:30:00,231.01,231.26,230.95,231.12,2066.0,231.01,231.26,230.95,231.12,2066.0
2023-11-21 14:00:00,230.98,231.12,230.18,230.23,1800.0,230.98,231.12,230.18,230.23,1800.0
2023-11-21 14:30:00,230.66,230.88,229.96,230.55,2709.0,230.66,230.88,229.96,230.55,2709.0
2023-11-21 15:00:00,230.54,230.87,230.19,230.57,5073.0,230.54,230.87,230.19,230.57,5073.0
2023-11-21 15:30:00,230.68,230.83,230.24,230.46,18259.0,230.68,230.83,230.24,230.46,18259.0
2023-11-22 09:30:00,231.84,231.84,231.29,231.3,2616.0,231.84,231.84,231.29,231.3,2616.0
2023-11-22 10:00:00,231.46,231.85,231.45,231.84,1700.0,231.46,231.85,231.45,231.84,1700.0
2023-11-22 10:30:00,231.7,231.71,230.45,230.5,12738.0,231.7,231.71,230.45,230.5,12738.0
2023-11-22 11:00:00,230.74,231.25,230.5,231.16,856.0,230.74,231.25,230.5,231.16,856.0
2023-11-22 11:30:00,231.65,232.02,231.14,232.02,1398.0,231.65,232.02,231.14,232.02,1398.0
2023-11-22 12:00:00,232.02,232.23,230.93,230.94,2600.0,232.02,232.23,230.93,230.94,2600.0
2023-11-22 12:30:00,231.58,231.75,230.91,231.0,1100.0,231.58,231.75,230.91,231.0,1100.0
2023-11-22 13:00:00,230.99,230.99,230.64,230.7,865.0,230.99,230.99,230.64,230.7,865.0
2023-11-22 13:30:00,230.82,230.82,230.01,230.01,544.0,230.82,230.82,230.01,230.01,544.0
2023-11-22 14:00:00,230.31,230.65,230.02,230.59,1261.0,230.31,230.65,230.02,230.59,1261.0
2023-11-22 14:30:00,230.47,230.47,229.72,229.81,1046.0,230.47,230.47,229.72,229.81,1046.0
2023-11-22 15:00:00,230.27,231.03,230.27,230.98,1400.0,230.27,231.03,230.27,230.98,1400.0
2023-11-22 15:30:00,231.01,231.01,230.24,230.55,7087.0,231.01,231.01,230.24,230.55,7087.0
2023-11-24 09:30:00,232.0,232.77,230.03,232.28,6118.0,232.0,232.77,230.03,232.28,6118.0
2023-11-24 10:00:00,232.31,232.31,231.87,231.87,500.0,232.31,232.31,231.87,231.87,500.0
2023-11-24 10:30:00,231.46,232.39,231.43,231.97,4288.0,231.46,232.39,231.43,231.97,4288.0
2023-11-24 11:00:00,232.31,232.34,231.81,231.81,1500.0,232.31,232.34,231.81,231.81,1500.0
2023-11-24 11:30:00,231.92,232.37,231.85,232.08,1500.0,231.92,232.37,231.85,232.08,1500.0
2023-11-24 12:00:00,232.29,232.48,231.42,231.59,3750.0,232.29,232.48,231.42,231.59,3750.0
2023-11-24 12:30:00,231.37,231.61,230.19,231.24,12177.0,231.37,231.61,230.19,231.24,12177.0
2023-11-27 09:30:00,231.47,231.74,230.26,230.97,6235.0,231.47,231.74,230.26,230.97,6235.0
2023-11-27 10:00:00,231.72,232.44,231.43,232.44,5211.0,231.72,232.44,231.43,232.44,5211.0
2023-11-27 10:30:00,232.21,232.36,231.87,232.08,4115.0,232.21,232.36,231.87,232.08,4115.0
2023-11-27 11:00:00,232.06,232.59,231.84,231.84,5942.0,232.06,232.59,231.84,231.84,5942.0
2023-11-27 11:30:00,231.54,231.88,231.04,231.49,2587.0,231.54,231.88,231.04,231.49,2587.0
2023-11-27 12:00:00,231.24,231.53,231.07,231.43,2900.0,231.24,231.53,231.07,231.43,2900.0
2023-11-27 12:30:00,231.38,231.92,231.33,231.34,2449.0,231.38,231.92,231.33,231.34,2449.0
2023-11-27 13:00:00,231.24,231.54,231.07,231.49,1615.0,231.24,231.54,231.07,231.49,1615.0
2023-11-27 13:30:00,231.44,231.44,230.95,231.4,2851.0,231.44,231.44,230.95,231.4,2851.0
2023-11-27 14:00:00,231.37,231.95,231.36,231.71,3602.0,231.37,231.95,231.36,231.71,3602.0
2023-11-27 14:30:00,231.64,231.92,231.62,231.73,3707.0,231.64,231.92,231.62,231.73,3707.0
2023-11-27 15:00:00,231.77,232.04,231.59,231.72,4158.0,231.77,232.04,231.59,231.72,4158.0
2023-11-27 15:30:00,231.71,231.98,230.93,230.94,21733.0,231.71,231.98,230.93,230.94,21733.0
2023-11-28 09:30:00,230.34,231.66,230.34,231.02,4997.0,230.34,231.66,230.34,231.02,4997.0
2023-11-28 10:00:00,230.34,231.57,229.06,229.37,5288.0,230.34,231.57,229.06,229.37,5288.0
2023-11-28 10:30:00,229.62,230.45,229.44,230.0,4516.0,229.62,230.45,229.44,230.0,4516.0
2023-11-28 11:00:00,229.9,230.32,229.32,229.66,2659.0,229.9,230.32,229.32,229.66,2659.0
2023-11-28 11:30:00,229.77,230.41,229.76,229.82,2881.0,229.77,230.41,229.76,229.82,2881.0
2023-11-28 12:00:00,229.75,229.75,229.17,229.45,3297.0,229.75,229.75,229.17,229.45,3297.0
2023-11-28 12:30:00,229.22,229.62,229.1,229.1,2199.0,229.22,229.62,229.1,229.1,2199.0
2023-11-28 13:00:00,229.09,229.62,228.76,229.56,6482.0,229.09,229.62,228.76,229.56,6482.0
2023-11-28 13:30:00,229.39,229.85,228.86,229.71,11761.0,229.39,229.85,228.86,229.71,11761.0
2023-11-28 14:00:00,229.72,229.95,229.39,229.66,6334.0,229.72,229.95,229.39,229.66,6334.0
2023-11-28 14:30:00,229.81,230.67,229.35,230.29,7251.0,229.81,230.67,229.35,230.29,7251.0
2023-11-28 15:00:00,230.37,230.55,229.75,230.14,15746.0,230.37,230.55,229.75,230.14,15746.0
2023-11-28 15:30:00,230.14,230.45,229.11,230.29,63771.0,230.14,230.45,229.11,230.29,63771.0
2023-11-29 09:30:00,231.19,233.71,231.02,233.22,13719.0,231.19,233.71,231.02,233.22,13719.0
2023-11-29 10:00:00,233.49,234.03,232.26,232.86,7235.0,233.49,234.03,232.26,232.86,7235.0
2023-11-29 10:30:00,232.76,232.77,231.78,231.78,7615.0,232.76,232.77,231.78,231.78,7615.0
2023-11-29 11:00:00,231.78,232.46,230.96,232.45,3493.0,231.78,232.46,230.96,232.45,3493.0
2023-11-29 11:30:00,232.28,232.31,231.7,231.7,3000.0,232.28,232.31,231.7,231.7,3000.0
2023-11-29 12:00:00,231.69,232.09,231.08,231.22,3009.0,231.69,232.09,231.08,231.22,3009.0
2023-11-29 12:30:00,231.31,231.32,230.82,230.85,8870.0,231.31,231.32,230.82,230.85,8870.0
2023-11-29 13:00:00,230.65,231.3,230.35,230.54,13274.0,230.65,231.3,230.35,230.54,13274.0
2023-11-29 13:30:00,230.54,230.86,230.38,230.71,5776.0,230.54,230.86,230.38,230.71,5776.0
2023-11-29 14:00:00,230.86,231.06,230.51,230.72,7733.0,230.86,231.06,230.51,230.72,7733.0
2023-11-29 14:30:00,230.79,230.97,230.29,230.77,13071.0,230.79,230.97,230.29,230.77,13071.0
2023-11-29 15:00:00,230.74,230.93,230.65,230.82,13300.0,230.74,230.93,230.65,230.82,13300.0
2023-11-29 15:30:00,230.74,232.39,230.73,232.01,32396.0,230.74,232.39,230.73,232.01,32396.0
2023-11-30 09:30:00,234.48,237.4,234.0,237.4,8930.0,234.48,237.4,234.0,237.4,8930.0
2023-11-30 10:00:00,237.43,238.59,236.95,238.49,6396.0,237.43,238.59,236.95,238.49,6396.0
2023-11-30 10:30:00,238.85,240.35,238.83,240.34,5789.0,238.85,240.35,238.83,240.34,5789.0
2023-11-30 11:00:00,240.45,241.32,240.39,240.52,5423.0,240.45,241.32,240.39,240.52,5423.0
2023-11-30 11:30:00,240.53,241.04,239.34,239.34,7425.0,240.53,241.04,239.34,239.34,7425.0
2023-11-30 12:00:00,239.48,239.54,238.26,238.26,4576.0,239.48,239.54,238.26,238.26,4576.0
2023-11-30 12:30:00,238.13,238.71,237.97,238.39,4198.0,238.13,238.71,237.97,238.39,4198.0
2023-11-30 13:00:00,238.38,238.75,237.78,237.82,7492.0,238.38,238.75,237.78,237.82,7492.0
2023-11-30 13:30:00,237.98,238.94,237.91,238.94,5144.0,237.98,238.94,237.91,238.94,5144.0
2023-11-30 14:00:00,238.99,240.25,238.68,239.5,7348.0,238.99,240.25,238.68,239.5,7348.0
2023-11-30 14:30:00,239.76,239.92,239.25,239.64,6531.0,239.76,239.92,239.25,239.64,6531.0
2023-11-30 15:00:00,239.63,239.97,239.33,239.39,7151.0,239.63,239.97,239.33,239.39,7151.0
2023-11-30 15:30:00,239.53,240.78,239.33,240.02,39827.0,239.53,240.78,239.33,240.02,39827.0
2023-12-01 09:30:00,240.82,242.33,238.43,238.7,14605.0,240.82,242.33,238.43,238.7,14605.0
2023-12-01 10:00:00,239.01,240.82,238.97,239.94,9598.0,239.01,240.82,238.97,239.94,9598.0
2023-12-01 10:30:00,240.18,240.89,239.03,239.35,8731.0,240.18,240.89,239.03,239.35,8731.0
2023-12-01 11:00:00,238.27,240.36,238.27,240.13,4729.0,238.27,240.36,238.27,240.13,4729.0
2023-12-01 11:30:00,240.14,240.14,239.18,239.5,7715.0,240.14,240.14,239.18,239.5,7715.0
2023-12-01 12:00:00,239.66,241.16,239.66,240.87,4618.0,239.66,241.16,239.66,240.87,4618.0
2023-12-01 12:30:00,241.24,241.35,240.14,240.44,3568.0,241.24,241.35,240.14,240.44,3568.0
2023-12-01 13:00:00,240.29,240.3,239.32,239.47,3162.0,240.29,240.3,239.32,239.47,3162.0
2023-12-01 13:30:00,239.32,240.13,239.31,239.51,4028.0,239.32,240.13,239.31,239.51,4028.0
2023-12-01 14:00:00,239.4,239.77,238.75,238.75,11324.0,239.4,239.77,238.75,238.75,11324.0
2023-12-01 14:30:00,238.71,239.01,238.24,238.34,3130.0,238.71,239.01,238.24,238.34,3130.0
2023-12-01 15:00:00,238.46,238.63,237.9,238.63,9629.0,238.46,238.63,237.9,238.63,9629.0
2023-12-01 15:30:00,238.54,240.93,238.37,240.88,37616.0,238.54,240.93,238.37,240.88,37616.0
2023-12-04 09:30:00,240.04,243.75,239.41,241.21,18803.0,240.04,243.75,239.41,241.21,18803.0
2023-12-04 10:00:00,241.21,241.36,238.46,238.46,5266.0,241.21,241.36,238.46,238.46,5266.0
2023-12-04 10:30:00,238.46,238.55,237.25,237.26,8463.0,238.46,238.55,237.25,237.26,8463.0
2023-12-04 11:00:00,237.99,238.73,237.37,237.78,8464.0,237.99,238.73,237.37,237.78,8464.0
2023-12-04 11:30:00,237.78,240.68,237.77,239.49,6541.0,237.78,240.68,237.77,239.49,6541.0
2023-12-04 12:00:00,239.43,241.18,239.43,241.18,3100.0,239.43,241.18,239.43,241.18,3100.0
2023-12-04 12:30:00,241.17,241.17,239.87,240.43,7356.0,241.17,241.17,239.87,240.43,7356.0
2023-12-04 13:00:00,240.45,240.48,239.76,240.02,3540.0,240.45,240.48,239.76,240.02,3540.0
2023-12-04 13:30:00,239.92,240.3,239.7,240.19,6006.0,239.92,240.3,239.7,240.19,6006.0
2023-12-04 14:00:00,240.22,240.66,239.68,239.94,4178.0,240.22,240.66,239.68,239.94,4178.0
2023-12-04 14:30:00,239.97,240.27,239.94,240.07,3443.0,239.97,240.27,239.94,240.07,3443.0
2023-12-04 15:00:00,240.04,240.65,240.0,240.65,4141.0,240.04,240.65,240.0,240.65,4141.0
2023-12-04 15:30:00,240.76,240.96,239.68,239.8,25924.0,240.76,240.96,239.68,239.8,25924.0
2023-12-05 09:30:00,239.35,239.35,237.03,237.92,8292.0,239.35,239.35,237.03,237.92,8292.0
2023-12-05 10:00:00,237.65,238.17,236.56,238.17,3198.0,237.65,238.17,236.56,238.17,3198.0
2023-12-05 10:30:00,238.01,239.14,237.54,239.14,3600.0,238.01,239.14,237.54,239.14,3600.0
2023-12-05 11:00:00,239.18,239.26,238.35,238.95,16735.0,239.18,239.26,238.35,238.95,16735.0
2023-12-05 11:30:00,238.99,240.05,238.99,240.05,4641.0,238.99,240.05,238.99,240.05,4641.0
2023-12-05 12:00:00,240.23,240.23,239.76,239.98,5225.0,240.23,240.23,239.76,239.98,5225.0
2023-12-05 12:30:00,239.98,240.0,239.38,240.0,5415.0,239.98,240.0,239.38,240.0,5415.0
2023-12-05 13:00:00,240.3,240.34,239.81,240.06,4286.0,240.3,240.34,239.81,240.06,4286.0
2023-12-05 13:30:00,240.01,240.14,239.72,240.06,5053.0,240.01,240.14,239.72,240.06,5053.0
2023-12-05 14:00:00,239.78,240.43,239.78,240.03,3023.0,239.78,240.43,239.78,240.03,3023.0
2023-12-05 14:30:00,240.2,240.56,240.02,240.54,2802.0,240.2,240.56,240.02,240.54,2802.0
2023-12-05 15:00:00,240.51,241.03,240.5,240.5,3340.0,240.51,241.03,240.5,240.5,3340.0
2023-12-05 15:30:00,240.48,240.48,240.01,240.31,9405.0,240.48,240.48,240.01,240.31,9405.0
2023-12-06 09:30:00,240.31,241.3,238.99,241.28,4084.0,240.31,241.3,238.99,241.28,4084.0
2023-12-06 10:00:00,241.64,242.45,241.21,241.38,2307.0,241.64,242.45,241.21,241.38,2307.0
2023-12-06 10:30:00,242.1,242.26,241.11,241.13,2173.0,242.1,242.26,241.11,241.13,2173.0
2023-12-06 11:00:00,241.13,241.79,241.13,241.79,1976.0,241.13,241.79,241.13,241.79,1976.0
2023-12-06 11:30:00,241.62,241.98,241.42,241.42,2262.0,241.62,241.98,241.42,241.42,2262.0
2023-12-06 12:00:00,241.12,241.31,240.25,240.4,14942.0,241.12,241.31,240.25,240.4,14942.0
2023-12-06 12:30:00,240.54,240.66,240.25,240.45,2450.0,240.54,240.66,240.25,240.45,2450.0
2023-12-06 13:00:00,240.46,241.65,240.31,241.59,3110.0,240.46,241.65,240.31,241.59,3110.0
2023-12-06 13:30:00,241.44,241.44,241.1,241.36,1786.0,241.44,241.44,241.1,241.36,1786.0
2023-12-06 14:00:00,241.47,241.74,241.0,241.0,1300.0,241.47,241.74,241.0,241.0,1300.0
2023-12-06 14:30:00,241.13,241.3,240.95,240.98,1299.0,241.13,241.3,240.95,240.98,1299.0
2023-12-06 15:00:00,240.9,241.23,240.78,240.94,2888.0,240.9,241.23,240.78,240.94,2888.0
2023-12-06 15:30:00,240.99,240.99,239.71,240.0,12888.0,240.99,240.99,239.71,240.0,12888.0
2023-12-07 09:30:00,240.57,240.57,238.03,238.76,13229.0,240.57,240.57,238.03,238.76,13229.0
2023-12-07 10:00:00,238.66,239.03,238.21,238.88,8163.0,238.66,239.03,238.21,238.88,8163.0
2023-12-07 10:30:00,239.05,240.35,239.05,239.48,2746.0,239.05,240.35,239.05,239.48,2746.0
2023-12-07 11:00:00,239.48,240.58,239.48,240.23,2807.0,239.48,240.58,239.48,240.23,2807.0
2023-12-07 11:30:00,240.21,241.04,240.12,240.45,3857.0,240.21,241.04,240.12,240.45,3857.0
2023-12-07 12:00:00,240.54,240.96,240.3,240.58,3917.0,240.54,240.96,240.3,240.58,3917.0
2023-12-07 12:30:00,240.75,240.93,240.44,240.82,3841.0,240.75,240.93,240.44,240.82,3841.0
2023-12-07 13:00:00,240.72,241.01,240.42,240.43,2900.0,240.72,241.01,240.42,240.43,2900.0
2023-12-07 13:30:00,240.62,241.01,239.37,240.98,10064.0,240.62,241.01,239.37,240.98,10064.0
2023-12-07 14:00:00,240.94,241.47,240.82,241.28,6500.0,240.94,241.47,240.82,241.28,6500.0
2023-12-07 14:30:00,241.41,241.86,240.97,241.46,7066.0,241.41,241.86,240.97,241.46,7066.0
2023-12-07 15:00:00,241.31,241.99,241.31,241.99,6333.0,241.31,241.99,241.31,241.99,6333.0
2023-12-07 15:30:00,242.0,242.34,241.39,242.01,18839.0,242.0,242.34,241.39,242.01,18839.0
2023-12-08 09:30:00,243.17,244.41,242.83,242.91,14515.0,243.17,244.41,242.83,242.91,14515.0
2023-12-08 10:00:00,242.9,244.21,242.13,242.45,6291.0,242.9,244.21,242.13,242.45,6291.0
2023-12-08 10:30:00,242.44,242.44,241.15,241.28,1966.0,242.44,242.44,241.15,241.28,1966.0
2023-12-08 11:00:00,241.51,241.53,240.48,240.76,3253.0,241.51,241.53,240.48,240.76,3253.0
2023-12-08 11:30:00,241.2,241.78,240.62,240.76,6352.0,241.2,241.78,240.62,240.76,6352.0
2023-12-08 12:00:00,240.77,240.77,240.14,240.28,2709.0,240.77,240.77,240.14,240.28,2709.0
2023-12-08 12:30:00,240.27,241.26,240.08,241.26,6174.0,240.27,241.26,240.08,241.26,6174.0
2023-12-08 13:00:00,241.79,242.19,241.3,242.02,5945.0,241.79,242.19,241.3,242.02,5945.0
2023-12-08 13:30:00,241.86,242.37,241.46,241.92,4840.0,241.86,242.37,241.46,241.92,4840.0
2023-12-08 14:00:00,241.79,242.66,241.55,241.55,3501.0,241.79,242.66,241.55,241.55,3501.0
2023-12-08 14:30:00,241.78,242.2,241.75,241.97,3857.0,241.78,242.2,241.75,241.97,3857.0
2023-12-08 15:00:00,242.0,242.02,241.71,241.71,3572.0,242.0,242.02,241.71,241.71,3572.0
2023-12-08 15:30:00,241.87,242.47,241.53,241.53,25080.0,241.87,242.47,241.53,241.53,25080.0
2023-12-11 09:30:00,242.0,242.65,241.0,241.36,5586.0,242.0,242.65,241.0,241.36,5586.0
2023-12-11 10:00:00,241.49,242.11,241.08,241.28,1550.0,241.49,242.11,241.08,241.28,1550.0
2023-12-11 10:30:00,241.34,242.09,241.33,241.64,2098.0,241.34,242.09,241.33,241.64,2098.0
2023-12-11 11:00:00,241.92,242.36,241.68,241.69,1800.0,241.92,242.36,241.68,241.69,1800.0
2023-12-11 11:30:00,241.59,241.82,241.35,241.78,1816.0,241.59,241.82,241.35,241.78,1816.0
2023-12-11 12:00:00,241.97,242.38,241.49,241.8,8263.0,241.97,242.38,241.49,241.8,8263.0
2023-12-11 12:30:00,241.81,242.39,241.81,242.01,2700.0,241.81,242.39,241.81,242.01,2700.0
2023-12-11 13:00:00,242.06,243.07,242.06,242.73,2959.0,242.06,243.07,242.06,242.73,2959.0
2023-12-11 13:30:00,242.61,243.12,242.61,243.01,2814.0,242.61,243.12,242.61,243.01,2814.0
2023-12-11 14:00:00,243.24,243.36,242.96,242.96,2592.0,243.24,243.36,242.96,242.96,2592.0
2023-12-11 14:30:00,243.09,243.21,242.79,243.2,1741.0,243.09,243.21,242.79,243.2,1741.0
2023-12-11 15:00:00,243.16,243.67,242.41,243.67,14702.0,243.16,243.67,242.41,243.67,14702.0
2023-12-11 15:30:00,243.53,244.98,243.44,244.94,21764.0,243.53,244.98,243.44,244.94,21764.0
2023-12-12 09:30:00,246.17,247.3,244.75,246.36,8303.0,246.17,247.3,244.75,246.36,8303.0
2023-12-12 10:00:00,246.7,247.4,246.7,246.87,2800.0,246.7,247.4,246.7,246.87,2800.0
2023-12-12 10:30:00,246.84,247.69,246.84,247.53,7268.0,246.84,247.69,246.84,247.53,7268.0
2023-12-12 11:00:00,247.52,248.25,247.38,248.25,4251.0,247.52,248.25,247.38,248.25,4251.0
2023-12-12 11:30:00,248.44,248.44,247.98,248.3,14056.0,248.44,248.44,247.98,248.3,14056.0
2023-12-12 12:00:00,248.3,248.48,247.57,248.48,12857.0,248.3,248.48,247.57,248.48,12857.0
2023-12-12 12:30:00,248.31,248.91,248.3,248.74,4605.0,248.31,248.91,248.3,248.74,4605.0
2023-12-12 13:00:00,248.73,249.55,248.72,249.55,1963.0,248.73,249.55,248.72,249.55,1963.0
2023-12-12 13:30:00,249.61,249.98,249.57,249.9,3043.0,249.61,249.98,249.57,249.9,3043.0
2023-12-12 14:00:00,249.9,249.9,249.09,249.49,10219.0,249.9,249.9,249.09,249.49,10219.0
2023-12-12 14:30:00,249.64,250.81,249.64,250.67,11168.0,249.64,250.81,249.64,250.67,11168.0
2023-12-12 15:00:00,250.5,251.02,250.48,251.02,3782.0,250.5,251.02,250.48,251.02,3782.0
2023-12-12 15:30:00,251.09,252.08,250.89,251.84,36651.0,251.09,252.08,250.89,251.84,36651.0
2023-12-13 09:30:00,251.02,254.98,250.55,253.61,18540.0,251.02,254.98,250.55,253.61,18540.0
2023-12-13 10:00:00,254.02,254.23,253.0,253.34,2365.0,254.02,254.23,253.0,253.34,2365.0
2023-12-13 10:30:00,253.26,253.26,251.78,252.71,6269.0,253.26,253.26,251.78,252.71,6269.0
2023-12-13 11:00:00,252.57,252.75,251.49,252.07,14760.0,252.57,252.75,251.49,252.07,14760.0
2023-12-13 11:30:00,252.12,252.41,251.13,252.4,4607.0,252.12,252.41,251.13,252.4,4607.0
2023-12-13 12:00:00,252.24,252.25,250.9,251.12,6500.0,252.24,252.25,250.9,251.12,6500.0
2023-12-13 12:30:00,251.12,251.86,250.88,251.37,8000.0,251.12,251.86,250.88,251.37,8000.0
2023-12-13 13:00:00,251.46,251.61,250.88,251.45,7200.0,251.46,251.61,250.88,251.45,7200.0
2023-12-13 13:30:00,251.35,252.39,251.3,251.76,6219.0,251.35,252.39,251.3,251.76,6219.0
2023-12-13 14:00:00,251.76,253.66,251.75,253.05,9448.0,251.76,253.66,251.75,253.05,9448.0
2023-12-13 14:30:00,253.23,254.98,253.08,254.98,6778.0,253.23,254.98,253.08,254.98,6778.0
2023-12-13 15:00:00,254.81,255.13,254.23,255.13,9646.0,254.81,255.13,254.23,255.13,9646.0
2023-12-13 15:30:00,255.09,257.27,255.09,257.26,44195.0,255.09,257.27,255.09,257.26,44195.0
2023-12-14 09:30:00,257.1,258.31,253.94,254.05,10302.0,257.1,258.31,253.94,254.05,10302.0
2023-12-14 10:00:00,253.88,254.58,252.61,254.39,12316.0,253.88,254.58,252.61,254.39,12316.0
2023-12-14 10:30:00,254.41,254.41,253.12,253.9,9440.0,254.41,254.41,253.12,253.9,9440.0
2023-12-14 11:00:00,253.84,255.47,253.66,255.14,9276.0,253.84,255.47,253.66,255.14,9276.0
2023-12-14 11:30:00,255.53,256.77,255.53,256.73,3819.0,255.53,256.77,255.53,256.73,3819.0
2023-12-14 12:00:00,256.75,257.3,256.13,256.75,11570.0,256.75,257.3,256.13,256.75,11570.0
2023-12-14 12:30:00,256.85,257.16,255.8,255.91,17639.0,256.85,257.16,255.8,255.91,17639.0
2023-12-14 13:00:00,255.94,256.22,255.54,255.68,5562.0,255.94,256.22,255.54,255.68,5562.0
2023-12-14 13:30:00,254.94,255.06,254.04,254.28,1821.0,254.94,255.06,254.04,254.28,1821.0
2023-12-14 14:00:00,254.43,254.43,253.3,253.69,6404.0,254.43,254.43,253.3,253.69,6404.0
2023-12-14 14:30:00,253.88,254.45,253.53,253.61,8771.0,253.88,254.45,253.53,253.61,8771.0
2023-12-14 15:00:00,253.59,254.4,253.38,254.22,9421.0,253.59,254.4,253.38,254.22,9421.0
2023-12-14 15:30:00,254.37,255.01,253.81,254.06,38143.0,254.37,255.01,253.81,254.06,38143.0
2023-12-15 09:30:00,253.59,255.5,252.02,252.57,33892.0,253.59,255.5,252.02,252.57,33892.0
2023-12-15 10:00:00,251.84,252.47,250.52,250.52,10142.0,251.84,252.47,250.52,250.52,10142.0
2023-12-15 10:30:00,249.9,249.9,248.84,249.09,20635.0,249.9,249.9,248.84,249.09,20635.0
2023-12-15 11:00:00,249.05,249.22,248.34,249.22,2200.0,249.05,249.22,248.34,249.22,2200.0
2023-12-15 11:30:00,249.25,249.25,247.63,247.89,4275.0,249.25,249.25,247.63,247.89,4275.0
2023-12-15 12:00:00,247.85,249.47,247.43,248.88,44788.0,247.85,249.47,247.43,248.88,44788.0
2023-12-15 12:30:00,249.18,249.77,248.07,248.07,5004.0,249.18,249.77,248.07,248.07,5004.0
2023-12-15 13:00:00,247.65,247.72,246.78,247.03,3802.0,247.65,247.72,246.78,247.03,3802.0
2023-12-15 13:30:00,246.74,246.74,245.84,246.59,3933.0,246.74,246.74,245.84,246.59,3933.0
2023-12-15 14:00:00,246.5,246.68,246.35,246.62,3099.0,246.5,246.68,246.35,246.62,3099.0
2023-12-15 14:30:00,246.61,247.16,245.99,246.04,3126.0,246.61,247.16,245.99,246.04,3126.0
2023-12-15 15:00:00,246.29,246.72,245.86,246.16,13666.0,246.29,246.72,245.86,246.16,13666.0
2023-12-15 15:30:00,246.03,246.77,245.58,246.45,22080.0,246.03,246.77,245.58,246.45,22080.0
2023-12-18 09:30:00,247.86,248.22,245.01,247.08,5620.0,247.86,248.22,245.01,247.08,5620.0
2023-12-18 10:00:00,246.2,247.15,245.61,246.92,6408.0,246.2,247.15,245.61,246.92,6408.0
2023-12-18 10:30:00,246.93,247.13,246.09,246.53,1986.0,246.93,247.13,246.09,246.53,1986.0
2023-12-18 11:00:00,246.08,246.43,244.95,245.07,9023.0,246.08,246.43,244.95,245.07,9023.0
2023-12-18 11:30:00,245.07,245.09,244.27,244.35,14481.0,245.07,245.09,244.27,244.35,14481.0
2023-12-18 12:00:00,244.37,245.0,244.34,244.99,21080.0,244.37,245.0,244.34,244.99,21080.0
2023-12-18 12:30:00,244.99,245.3,244.83,245.2,9951.0,244.99,245.3,244.83,245.2,9951.0
2023-12-18 13:00:00,245.06,245.46,243.63,243.63,39044.0,245.06,245.46,243.63,243.63,39044.0
2023-12-18 13:30:00,243.8,244.78,243.77,244.78,6518.0,243.8,244.78,243.77,244.78,6518.0
2023-12-18 14:00:00,244.98,247.61,244.98,246.55,21893.0,244.98,247.61,244.98,246.55,21893.0
2023-12-18 14:30:00,246.48,247.55,246.48,247.05,4855.0,246.48,247.55,246.48,247.05,4855.0
2023-12-18 15:00:00,247.07,247.91,246.97,247.52,11822.0,247.07,247.91,246.97,247.52,11822.0
2023-12-18 15:30:00,247.5,247.94,246.2,246.2,24087.0,247.5,247.94,246.2,246.2,24087.0
2023-12-19 09:30:00,246.01,246.49,243.62,244.19,5478.0,246.01,246.49,243.62,244.19,5478.0
2023-12-19 10:00:00,244.28,245.22,244.06,244.67,2600.0,244.28,245.22,244.06,244.67,2600.0
2023-12-19 10:30:00,244.75,244.91,243.7,243.7,4284.0,244.75,244.91,243.7,243.7,4284.0
2023-12-19 11:00:00,243.7,244.25,243.65,243.65,3700.0,243.7,244.25,243.65,243.65,3700.0
2023-12-19 11:30:00,243.49,243.49,242.5,242.74,5754.0,243.49,243.49,242.5,242.74,5754.0
2023-12-19 12:00:00,242.89,242.98,242.61,242.61,1800.0,242.89,242.98,242.61,242.61,1800.0
2023-12-19 12:30:00,242.92,242.92,242.29,242.74,2776.0,242.92,242.92,242.29,242.74,2776.0
2023-12-19 13:00:00,242.8,243.15,241.77,241.8,17211.0,242.8,243.15,241.77,241.8,17211.0
2023-12-19 13:30:00,241.56,242.16,241.56,241.92,6528.0,241.56,242.16,241.56,241.92,6528.0
2023-12-19 14:00:00,241.87,242.39,241.86,242.09,5106.0,241.87,242.39,241.86,242.09,5106.0
2023-12-19 14:30:00,242.07,242.27,240.84,241.04,7236.0,242.07,242.27,240.84,241.04,7236.0
2023-12-19 15:00:00,240.81,241.0,240.14,240.9,17995.0,240.81,241.0,240.14,240.9,17995.0
2023-12-19 15:30:00,240.96,241.71,240.25,240.25,63245.0,240.96,241.71,240.25,240.25,63245.0
2023-12-20 09:30:00,240.27,240.7,226.27,231.9,157356.0,240.27,240.7,226.27,231.9,157356.0
2023-12-20 10:00:00,232.56,233.67,228.37,230.49,87581.0,232.56,233.67,228.37,230.49,87581.0
2023-12-20 10:30:00,230.48,230.49,226.08,230.02,64903.0,230.48,230.49,226.08,230.02,64903.0
2023-12-20 11:00:00,229.42,230.94,229.0,230.01,35211.0,229.42,230.94,229.0,230.01,35211.0
2023-12-20 11:30:00,230.12,230.65,229.1,229.1,23622.0,230.12,230.65,229.1,229.1,23622.0
2023-12-20 12:00:00,229.1,230.05,228.72,229.34,15617.0,229.1,230.05,228.72,229.34,15617.0
2023-12-20 12:30:00,229.46,229.64,228.62,228.73,27350.0,229.46,229.64,228.62,228.73,27350.0
2023-12-20 13:00:00,228.62,229.55,228.02,228.03,17124.0,228.62,229.55,228.02,228.03,17124.0
2023-12-20 13:30:00,228.15,229.36,227.86,228.77,26287.0,228.15,229.36,227.86,228.77,26287.0
2023-12-20 14:00:00,228.7,229.34,227.85,229.0,17831.0,228.7,229.34,227.85,229.0,17831.0
2023-12-20 14:30:00,228.73,228.95,227.57,227.93,11631.0,228.73,228.95,227.57,227.93,11631.0
2023-12-20 15:00:00,227.93,227.95,226.59,226.79,14321.0,227.93,227.95,226.59,226.79,14321.0
2023-12-20 15:30:00,226.83,226.86,225.15,225.15,83295.0,226.83,226.86,225.15,225.15,83295.0
2023-12-21 09:30:00,225.92,226.8,222.72,223.72,58666.0,225.92,226.8,222.72,223.72,58666.0
2023-12-21 10:00:00,223.75,224.25,222.1,222.85,45637.0,223.75,224.25,222.1,222.85,45637.0
2023-12-21 10:30:00,222.76,224.06,222.01,222.24,29991.0,222.76,224.06,222.01,222.24,29991.0
2023-12-21 11:00:00,222.48,222.62,221.79,222.29,14812.0,222.48,222.62,221.79,222.29,14812.0
2023-12-21 11:30:00,222.14,222.4,221.16,221.19,7365.0,222.14,222.4,221.16,221.19,7365.0
2023-12-21 12:00:00,221.17,221.19,220.29,220.44,17134.0,221.17,221.19,220.29,220.44,17134.0
2023-12-21 12:30:00,220.28,220.42,219.42,219.74,9192.0,220.28,220.42,219.42,219.74,9192.0
2023-12-21 13:00:00,219.87,219.94,219.29,219.76,5354.0,219.87,219.94,219.29,219.76,5354.0
2023-12-21 13:30:00,219.95,220.08,219.26,219.52,7682.0,219.95,220.08,219.26,219.52,7682.0
2023-12-21 14:00:00,219.7,219.7,218.31,218.35,11690.0,219.7,219.7,218.31,218.35,11690.0
2023-12-21 14:30:00,218.21,218.7,217.63,218.45,12989.0,218.21,218.7,217.63,218.45,12989.0
2023-12-21 15:00:00,218.47,218.49,217.75,218.34,12183.0,218.47,218.49,217.75,218.34,12183.0
2023-12-21 15:30:00,218.5,218.53,217.58,218.01,42963.0,218.5,218.53,217.58,218.01,42963.0
2023-12-22 09:30:00,219.45,223.91,218.99,222.33,31313.0,219.45,223.91,218.99,222.33,31313.0
2023-12-22 10:00:00,222.5,222.76,221.4,221.94,7640.0,222.5,222.76,221.4,221.94,7640.0
2023-12-22 10:30:00,221.94,221.94,221.12,221.31,11748.0,221.94,221.94,221.12,221.31,11748.0
2023-12-22 11:00:00,221.31,221.49,221.03,221.44,4786.0,221.31,221.49,221.03,221.44,4786.0
2023-12-22 11:30:00,221.44,221.49,220.81,220.83,9663.0,221.44,221.49,220.81,220.83,9663.0
2023-12-22 12:00:00,220.81,221.03,220.63,220.63,3455.0,220.81,221.03,220.63,220.63,3455.0
2023-12-22 12:30:00,220.75,220.85,220.41,220.81,2833.0,220.75,220.85,220.41,220.81,2833.0
2023-12-22 13:00:00,220.98,220.98,220.57,220.94,3010.0,220.98,220.98,220.57,220.94,3010.0
2023-12-22 13:30:00,220.93,221.15,220.8,220.85,2835.0,220.93,221.15,220.8,220.85,2835.0
2023-12-22 14:00:00,220.89,220.89,219.71,219.71,2900.0,220.89,220.89,219.71,219.71,2900.0
2023-12-22 14:30:00,219.82,220.38,219.62,220.38,4750.0,219.82,220.38,219.62,220.38,4750.0
2023-12-22 15:00:00,220.31,220.35,220.03,220.29,7116.0,220.31,220.35,220.03,220.29,7116.0
2023-12-22 15:30:00,220.3,220.71,218.79,218.93,82367.0,220.3,220.71,218.79,218.93,82367.0
2023-12-26 09:30:00,219.99,220.58,218.93,219.74,7577.0,219.99,220.58,218.93,219.74,7577.0
2023-12-26 10:00:00,219.75,219.75,218.64,219.15,14817.0,219.75,219.75,218.64,219.15,14817.0
2023-12-26 10:30:00,219.26,219.27,217.79,217.94,11152.0,219.26,219.27,217.79,217.94,11152.0
2023-12-26 11:00:00,217.72,217.72,216.3,216.3,10945.0,217.72,217.72,216.3,216.3,10945.0
2023-12-26 11:30:00,216.46,216.73,215.47,216.57,22096.0,216.46,216.73,215.47,216.57,22096.0
2023-12-26 12:00:00,216.5,217.9,216.5,217.48,11062.0,216.5,217.9,216.5,217.48,11062.0
2023-12-26 12:30:00,217.62,217.77,217.12,217.4,11084.0,217.62,217.77,217.12,217.4,11084.0
2023-12-26 13:00:00,217.42,217.6,217.01,217.01,4038.0,217.42,217.6,217.01,217.01,4038.0
2023-12-26 13:30:00,217.17,217.44,216.86,216.86,8845.0,217.17,217.44,216.86,216.86,8845.0
2023-12-26 14:00:00,216.8,217.3,216.76,216.85,6739.0,216.8,217.3,216.76,216.85,6739.0
2023-12-26 14:30:00,216.87,216.95,216.46,216.64,7579.0,216.87,216.95,216.46,216.64,7579.0
2023-12-26 15:00:00,216.43,216.83,216.27,216.34,6987.0,216.43,216.83,216.27,216.34,6987.0
2023-12-26 15:30:00,216.36,216.53,215.5,216.39,56222.0,216.36,216.53,215.5,216.39,56222.0
2023-12-27 09:30:00,215.3,218.07,215.29,216.71,11319.0,215.3,218.07,215.29,216.71,11319.0
2023-12-27 10:00:00,216.65,217.59,216.41,216.77,10981.0,216.65,217.59,216.41,216.77,10981.0
2023-12-27 10:30:00,217.11,217.4,215.53,215.91,7904.0,217.11,217.4,215.53,215.91,7904.0
2023-12-27 11:00:00,215.65,215.7,214.73,214.88,8798.0,215.65,215.7,214.73,214.88,8798.0
2023-12-27 11:30:00,214.81,214.92,214.52,214.71,6949.0,214.81,214.92,214.52,214.71,6949.0
2023-12-27 12:00:00,214.67,214.95,214.67,214.78,2993.0,214.67,214.95,214.67,214.78,2993.0
2023-12-27 12:30:00,214.73,214.87,214.11,214.28,8481.0,214.73,214.87,214.11,214.28,8481.0
2023-12-27 13:00:00,214.43,215.2,214.29,214.93,9426.0,214.43,215.2,214.29,214.93,9426.0
2023-12-27 13:30:00,214.73,215.36,214.72,215.23,10945.0,214.73,215.36,214.72,215.23,10945.0
2023-12-27 14:00:00,215.09,215.35,214.86,215.34,9744.0,215.09,215.35,214.86,215.34,9744.0
2023-12-27 14:30:00,215.01,215.32,214.68,214.91,3997.0,215.01,215.32,214.68,214.91,3997.0
2023-12-27 15:00:00,214.94,214.96,214.4,214.63,6861.0,214.94,214.96,214.4,214.63,6861.0
2023-12-27 15:30:00,214.68,215.51,214.41,214.67,71279.0,214.68,215.51,214.41,214.67,71279.0
2023-12-28 09:30:00,215.02,218.0,214.42,217.13,21933.0,215.02,218.0,214.42,217.13,21933.0
2023-12-28 10:00:00,217.1,219.4,217.1,219.14,9619.0,217.1,219.4,217.1,219.14,9619.0
2023-12-28 10:30:00,219.11,219.51,218.91,219.38,6382.0,219.11,219.51,218.91,219.38,6382.0
2023-12-28 11:00:00,219.24,220.8,218.84,220.7,23432.0,219.24,220.8,218.84,220.7,23432.0
2023-12-28 11:30:00,220.7,220.83,220.19,220.83,6201.0,220.7,220.83,220.19,220.83,6201.0
2023-12-28 12:00:00,220.89,220.89,219.45,219.68,3332.0,220.89,220.89,219.45,219.68,3332.0
2023-12-28 12:30:00,219.64,220.03,219.45,219.92,8154.0,219.64,220.03,219.45,219.92,8154.0
2023-12-28 13:00:00,219.95,220.04,219.06,219.11,12024.0,219.95,220.04,219.06,219.11,12024.0
2023-12-28 13:30:00,218.85,219.18,218.24,218.68,5118.0,218.85,219.18,218.24,218.68,5118.0
2023-12-28 14:00:00,218.77,218.77,218.08,218.45,5079.0,218.77,218.77,218.08,218.45,5079.0
2023-12-28 14:30:00,218.3,218.3,217.69,217.91,5106.0,218.3,218.3,217.69,217.91,5106.0
2023-12-28 15:00:00,218.08,219.28,217.81,219.28,6443.0,218.08,219.28,217.81,219.28,6443.0
2023-12-28 15:30:00,219.28,219.49,218.73,219.25,29844.0,219.28,219.49,218.73,219.25,29844.0
2023-12-29 09:30:00,219.02,219.85,218.0,218.5,3815.0,219.02,219.85,218.0,218.5,3815.0
2023-12-29 10:00:00,218.68,219.13,218.28,218.52,2934.0,218.68,219.13,218.28,218.52,2934.0
2023-12-29 10:30:00,218.48,218.51,217.62,218.15,2700.0,218.48,218.51,217.62,218.15,2700.0
2023-12-29 11:00:00,218.0,218.23,217.58,217.58,2300.0,218.0,218.23,217.58,217.58,2300.0
2023-12-29 11:30:00,217.69,218.6,217.57,218.48,4809.0,217.69,218.6,217.57,218.48,4809.0
2023-12-29 12:00:00,218.59,218.62,217.87,217.88,2275.0,218.59,218.62,217.87,217.88,2275.0
2023-12-29 12:30:00,218.01,219.06,218.01,219.05,3250.0,218.01,219.06,218.01,219.05,3250.0
2023-12-29 13:00:00,218.88,219.12,218.85,218.91,4740.0,218.88,219.12,218.85,218.91,4740.0
2023-12-29 13:30:00,218.81,219.14,218.62,218.73,4842.0,218.81,219.14,218.62,218.73,4842.0
2023-12-29 14:00:00,218.74,218.85,218.31,218.84,2544.0,218.74,218.85,218.31,218.84,2544.0
2023-12-29 14:30:00,218.81,219.43,218.74,219.43,3178.0,218.81,219.43,218.74,219.43,3178.0
2023-12-29 15:00:00,219.16,219.47,218.93,219.42,5405.0,219.16,219.47,218.93,219.42,5405.0
2023-12-29 15:30:00,219.4,220.7,219.32,220.13,31748.0,219.4,220.7,219.32,220.13,31748.0
2024-01-02 09:30:00,219.72,225.94,218.71,225.94,32334.0,219.72,225.94,218.71,225.94,32334.0
2024-01-02 10:00:00,225.15,227.03,224.13,227.02,26995.0,225.15,227.03,224.13,227.02,26995.0
2024-01-02 10:30:00,227.05,227.08,225.75,226.66,9660.0,227.05,227.08,225.75,226.66,9660.0
2024-01-02 11:00:00,226.58,227.25,226.3,226.97,9698.0,226.58,227.25,226.3,226.97,9698.0
2024-01-02 11:30:00,227.05,227.84,226.41,227.84,12569.0,227.05,227.84,226.41,227.84,12569.0
2024-01-02 12:00:00,227.98,228.27,227.52,227.85,12370.0,227.98,228.27,227.52,227.85,12370.0
2024-01-02 12:30:00,227.83,228.54,227.73,228.54,6810.0,227.83,228.54,227.73,228.54,6810.0
2024-01-02 13:00:00,228.18,228.46,227.89,227.92,6549.0,228.18,228.46,227.89,227.92,6549.0
2024-01-02 13:30:00,227.99,228.17,227.5,227.77,6678.0,227.99,228.17,227.5,227.77,6678.0
2024-01-02 14:00:00,227.86,228.14,227.11,227.33,4830.0,227.86,228.14,227.11,227.33,4830.0
2024-01-02 14:30:00,227.44,227.78,226.46,226.59,6916.0,227.44,227.78,226.46,226.59,6916.0
2024-01-02 15:00:00,226.36,226.36,225.45,225.89,8634.0,226.36,226.36,225.45,225.89,8634.0
2024-01-02 15:30:00,226.05,227.41,226.05,227.34,27075.0,226.05,227.41,226.05,227.34,27075.0
2024-01-03 09:30:00,227.85,228.62,226.27,227.76,10435.0,227.85,228.62,226.27,227.76,10435.0
2024-01-03 10:00:00,227.29,228.79,227.29,227.78,4351.0,227.29,228.79,227.29,227.78,4351.0
2024-01-03 10:30:00,227.95,228.35,227.13,227.59,4355.0,227.95,228.35,227.13,227.59,4355.0
2024-01-03 11:00:00,227.86,227.86,226.8,227.3,5525.0,227.86,227.86,226.8,227.3,5525.0
2024-01-03 11:30:00,227.25,227.95,226.98,227.65,2672.0,227.25,227.95,226.98,227.65,2672.0
2024-01-03 12:00:00,227.6,227.71,226.79,226.93,7557.0,227.6,227.71,226.79,226.93,7557.0
2024-01-03 12:30:00,227.33,228.3,227.33,228.3,2404.0,227.33,228.3,227.33,228.3,2404.0
2024-01-03 13:00:00,228.35,228.78,228.23,228.35,4401.0,228.35,228.78,228.23,228.35,4401.0
2024-01-03 13:30:00,228.34,228.5,228.03,228.05,3935.0,228.34,228.5,228.03,228.05,3935.0
2024-01-03 14:00:00,227.91,228.6,227.52,228.55,5920.0,227.91,228.6,227.52,228.55,5920.0
2024-01-03 14:30:00,228.46,228.48,227.79,227.98,4045.0,228.46,228.48,227.79,227.98,4045.0
2024-01-03 15:00:00,227.83,227.83,226.27,226.69,6467.0,227.83,227.83,226.27,226.69,6467.0
2024-01-03 15:30:00,226.86,228.45,226.54,228.2,46955.0,226.86,228.45,226.54,228.2,46955.0
2024-01-04 09:30:00,228.09,229.74,226.03,228.57,60761.0,228.09,229.74,226.03,228.57,60761.0
2024-01-04 10:00:00,228.44,229.06,227.17,228.71,10638.0,228.44,229.06,227.17,228.71,10638.0
2024-01-04 10:30:00,228.1,228.67,227.9,228.67,8141.0,228.1,228.67,227.9,228.67,8141.0
2024-01-04 11:00:00,228.46,229.14,228.13,228.84,2205.0,228.46,229.14,228.13,228.84,2205.0
2024-01-04 11:30:00,228.69,229.19,228.29,228.5,3815.0,228.69,229.19,228.29,228.5,3815.0
2024-01-04 12:00:00,228.18,228.71,228.0,228.5,2052.0,228.18,228.71,228.0,228.5,2052.0
2024-01-04 12:30:00,228.5,229.17,228.39,229.09,7544.0,228.5,229.17,228.39,229.09,7544.0
2024-01-04 13:00:00,229.25,229.75,229.0,229.75,3420.0,229.25,229.75,229.0,229.75,3420.0
2024-01-04 13:30:00,229.67,230.01,229.24,229.98,3977.0,229.67,230.01,229.24,229.98,3977.0
2024-01-04 14:00:00,229.99,229.99,229.13,229.33,3366.0,229.99,229.99,229.13,229.33,3366.0
2024-01-04 14:30:00,229.0,229.69,228.91,229.45,4037.0,229.0,229.69,228.91,229.45,4037.0
2024-01-04 15:00:00,229.57,229.57,228.92,229.11,4930.0,229.57,229.57,228.92,229.11,4930.0
2024-01-04 15:30:00,229.0,230.5,228.95,229.98,39632.0,229.0,230.5,228.95,229.98,39632.0
2024-01-05 09:30:00,229.17,229.17,226.48,228.23,3213.0,229.17,229.17,226.48,228.23,3213.0
2024-01-05 10:00:00,228.2,229.2,228.14,228.68,2900.0,228.2,229.2,228.14,228.68,2900.0
2024-01-05 10:30:00,228.48,228.96,228.08,228.7,2619.0,228.48,228.96,228.08,228.7,2619.0
2024-01-05 11:00:00,228.51,228.95,228.49,228.61,1617.0,228.51,228.95,228.49,228.61,1617.0
2024-01-05 11:30:00,228.69,229.28,228.49,229.06,2554.0,228.69,229.28,228.49,229.06,2554.0
2024-01-05 12:00:00,229.06,229.35,228.89,228.89,2588.0,229.06,229.35,228.89,228.89,2588.0
2024-01-05 12:30:00,228.7,229.25,228.65,229.15,2117.0,228.7,229.25,228.65,229.15,2117.0
2024-01-05 13:00:00,229.06,229.35,228.88,229.35,1728.0,229.06,229.35,228.88,229.35,1728.0
2024-01-05 13:30:00,229.48,230.49,229.31,230.25,5751.0,229.48,230.49,229.31,230.25,5751.0
2024-01-05 14:00:00,230.26,230.85,230.26,230.7,4037.0,230.26,230.85,230.26,230.7,4037.0
2024-01-05 14:30:00,230.67,230.68,229.84,229.84,5174.0,230.67,230.68,229.84,229.84,5174.0
2024-01-05 15:00:00,229.77,230.02,229.39,229.81,9119.0,229.77,230.02,229.39,229.81,9119.0
2024-01-05 15:30:00,229.84,230.5,229.25,229.29,33787.0,229.84,230.5,229.25,229.29,33787.0
2024-01-08 09:30:00,228.01,228.42,224.02,225.64,7380.0,228.01,228.42,224.02,225.64,7380.0
2024-01-08 10:00:00,225.7,226.88,225.25,226.44,3705.0,225.7,226.88,225.25,226.44,3705.0
2024-01-08 10:30:00,226.44,227.34,226.44,226.51,2800.0,226.44,227.34,226.44,226.51,2800.0
2024-01-08 11:00:00,226.38,227.03,226.28,227.03,1800.0,226.38,227.03,226.28,227.03,1800.0
2024-01-08 11:30:00,227.08,227.37,227.07,227.24,1618.0,227.08,227.37,227.07,227.24,1618.0
2024-01-08 12:00:00,227.31,228.32,227.31,227.75,1456.0,227.31,228.32,227.31,227.75,1456.0
2024-01-08 12:30:00,227.45,227.84,227.3,227.81,1741.0,227.45,227.84,227.3,227.81,1741.0
2024-01-08 13:00:00,227.94,228.22,227.89,228.04,1339.0,227.94,228.22,227.89,228.04,1339.0
2024-01-08 13:30:00,228.28,228.83,228.08,228.83,4832.0,228.28,228.83,228.08,228.83,4832.0
2024-01-08 14:00:00,229.0,230.44,228.72,230.27,3556.0,229.0,230.44,228.72,230.27,3556.0
2024-01-08 14:30:00,230.25,230.54,230.17,230.43,1490.0,230.25,230.54,230.17,230.43,1490.0
2024-01-08 15:00:00,230.23,230.98,230.18,230.79,4940.0,230.23,230.98,230.18,230.79,4940.0
2024-01-08 15:30:00,230.65,231.06,230.21,231.05,27707.0,230.65,231.06,230.21,231.05,27707.0
2024-01-09 09:30:00,229.59,230.5,227.64,227.73,8506.0,229.59,230.5,227.64,227.73,8506.0
2024-01-09 10:00:00,227.41,228.62,226.96,228.11,7766.0,227.41,228.62,226.96,228.11,7766.0
2024-01-09 10:30:00,227.46,227.73,223.94,224.48,11727.0,227.46,227.73,223.94,224.48,11727.0
2024-01-09 11:00:00,224.87,224.87,222.61,222.97,8803.0,224.87,224.87,222.61,222.97,8803.0
2024-01-09 11:30:00,222.81,223.29,221.98,222.37,7873.0,222.81,223.29,221.98,222.37,7873.0
2024-01-09 12:00:00,222.29,222.88,221.99,222.6,8154.0,222.29,222.88,221.99,222.6,8154.0
2024-01-09 12:30:00,222.81,223.0,222.18,222.62,4155.0,222.81,223.0,222.18,222.62,4155.0
2024-01-09 13:00:00,222.73,223.31,222.1,223.09,10464.0,222.73,223.31,222.1,223.09,10464.0
2024-01-09 13:30:00,223.09,224.43,223.09,224.17,3147.0,223.09,224.43,223.09,224.17,3147.0
2024-01-09 14:00:00,224.11,224.29,223.52,223.8,4473.0,224.11,224.29,223.52,223.8,4473.0
2024-01-09 14:30:00,223.84,224.7,223.84,224.5,5920.0,223.84,224.7,223.84,224.5,5920.0
2024-01-09 15:00:00,224.08,225.92,224.08,225.37,25176.0,224.08,225.92,224.08,225.37,25176.0
2024-01-09 15:30:00,225.39,225.68,224.01,224.17,30763.0,225.39,225.68,224.01,224.17,30763.0
2024-01-10 09:30:00,224.63,224.88,222.44,223.52,11612.0,224.63,224.88,222.44,223.52,11612.0
2024-01-10 10:00:00,224.15,224.15,222.55,223.26,7344.0,224.15,224.15,222.55,223.26,7344.0
2024-01-10 10:30:00,223.65,223.65,222.24,222.43,6077.0,223.65,223.65,222.24,222.43,6077.0
2024-01-10 11:00:00,222.42,222.42,221.64,222.03,5509.0,222.42,222.42,221.64,222.03,5509.0
2024-01-10 11:30:00,222.16,222.47,221.96,222.3,17957.0,222.16,222.47,221.96,222.3,17957.0
2024-01-10 12:00:00,221.97,221.97,220.28,220.81,14429.0,221.97,221.97,220.28,220.81,14429.0
2024-01-10 12:30:00,220.34,221.15,220.25,221.14,5229.0,220.34,221.15,220.25,221.14,5229.0
2024-01-10 13:00:00,221.22,221.85,221.19,221.84,6597.0,221.22,221.85,221.19,221.84,6597.0
2024-01-10 13:30:00,221.84,222.03,221.02,221.2,5549.0,221.84,222.03,221.02,221.2,5549.0
2024-01-10 14:00:00,221.21,222.35,221.21,222.04,15222.0,221.21,222.35,221.21,222.04,15222.0
2024-01-10 14:30:00,222.19,222.58,221.95,222.41,2425.0,222.19,222.58,221.95,222.41,2425.0
2024-01-10 15:00:00,222.43,222.61,222.01,222.18,6763.0,222.43,222.61,222.01,222.18,6763.0
2024-01-10 15:30:00,222.17,222.18,221.13,221.47,68072.0,222.17,222.18,221.13,221.47,68072.0
2024-01-11 09:30:00,220.0,222.52,218.0,218.31,17688.0,220.0,222.52,218.0,218.31,17688.0
2024-01-11 10:00:00,218.0,218.21,216.14,216.45,26052.0,218.0,218.21,216.14,216.45,26052.0
2024-01-11 10:30:00,216.69,217.49,215.96,216.13,31019.0,216.69,217.49,215.96,216.13,31019.0
2024-01-11 11:00:00,216.32,217.1,215.88,216.68,7011.0,216.32,217.1,215.88,216.68,7011.0
2024-01-11 11:30:00,216.94,218.89,216.67,217.35,25185.0,216.94,218.89,216.67,217.35,25185.0
2024-01-11 12:00:00,217.45,218.83,217.24,218.57,11275.0,217.45,218.83,217.24,218.57,11275.0
2024-01-11 12:30:00,218.63,219.38,218.63,219.25,6159.0,218.63,219.38,218.63,219.25,6159.0
2024-01-11 13:00:00,219.05,219.24,218.79,218.98,4256.0,219.05,219.24,218.79,218.98,4256.0
2024-01-11 13:30:00,218.99,219.71,218.83,219.71,6012.0,218.99,219.71,218.83,219.71,6012.0
2024-01-11 14:00:00,219.83,220.0,219.32,219.68,4607.0,219.83,220.0,219.32,219.68,4607.0
2024-01-11 14:30:00,219.68,219.78,219.03,219.27,4587.0,219.68,219.78,219.03,219.27,4587.0
2024-01-11 15:00:00,219.26,219.26,218.74,219.04,8257.0,219.26,219.26,218.74,219.04,8257.0
2024-01-11 15:30:00,219.04,220.44,218.48,220.3,59900.0,219.04,220.44,218.48,220.3,59900.0
2024-01-12 09:30:00,221.42,225.11,221.42,223.87,5261.0,221.42,225.11,221.42,223.87,5261.0
2024-01-12 10:00:00,223.61,224.07,223.26,223.62,13841.0,223.61,224.07,223.26,223.62,13841.0
2024-01-12 10:30:00,223.6,224.05,223.35,223.56,7845.0,223.6,224.05,223.35,223.56,7845.0
2024-01-12 11:00:00,223.68,223.79,222.68,223.03,7101.0,223.68,223.79,222.68,223.03,7101.0
2024-01-12 11:30:00,222.85,222.91,222.13,222.2,4808.0,222.85,222.91,222.13,222.2,4808.0
2024-01-12 12:00:00,222.15,222.48,221.35,221.37,2050.0,222.15,222.48,221.35,221.37,2050.0
2024-01-12 12:30:00,221.63,221.63,220.57,220.57,2545.0,221.63,221.63,220.57,220.57,2545.0
2024-01-12 13:00:00,220.77,220.78,220.24,220.39,10018.0,220.77,220.78,220.24,220.39,10018.0
2024-01-12 13:30:00,220.31,220.81,220.18,220.74,3995.0,220.31,220.81,220.18,220.74,3995.0
2024-01-12 14:00:00,220.67,220.9,220.52,220.58,2341.0,220.67,220.9,220.52,220.58,2341.0
2024-01-12 14:30:00,220.55,220.55,220.15,220.25,2544.0,220.55,220.55,220.15,220.25,2544.0
2024-01-12 15:00:00,220.24,220.24,219.65,219.82,3248.0,220.24,220.24,219.65,219.82,3248.0
2024-01-12 15:30:00,219.81,219.82,218.68,218.87,19989.0,219.81,219.82,218.68,218.87,19989.0
2024-01-16 09:30:00,218.48,218.87,216.06,218.66,7414.0,218.48,218.87,216.06,218.66,7414.0
2024-01-16 10:00:00,218.42,220.9,218.42,219.44,6016.0,218.42,220.9,218.42,219.44,6016.0
2024-01-16 10:30:00,219.45,219.92,219.28,219.46,5287.0,219.45,219.92,219.28,219.46,5287.0
2024-01-16 11:00:00,219.31,220.15,219.07,220.14,7336.0,219.31,220.15,219.07,220.14,7336.0
2024-01-16 11:30:00,219.84,220.01,219.32,219.36,3781.0,219.84,220.01,219.32,219.36,3781.0
2024-01-16 12:00:00,219.33,219.33,218.5,218.5,5089.0,219.33,219.33,218.5,218.5,5089.0
2024-01-16 12:30:00,218.33,219.04,217.93,218.91,8652.0,218.33,219.04,217.93,218.91,8652.0
2024-01-16 13:00:00,218.93,219.31,218.77,219.24,7571.0,218.93,219.31,218.77,219.24,7571.0
2024-01-16 13:30:00,219.38,219.38,218.4,218.86,3329.0,219.38,219.38,218.4,218.86,3329.0
2024-01-16 14:00:00,218.85,218.85,217.96,217.97,4799.0,218.85,218.85,217.96,217.97,4799.0
2024-01-16 14:30:00,217.91,217.93,217.34,217.67,9685.0,217.91,217.93,217.34,217.67,9685.0
2024-01-16 15:00:00,217.59,218.47,217.45,218.19,35131.0,217.59,218.47,217.45,218.19,35131.0
2024-01-16 15:30:00,218.25,218.77,217.35,218.66,30373.0,218.25,218.77,217.35,218.66,30373.0
2024-01-17 09:30:00,217.84,221.22,217.15,221.22,8662.0,217.84,221.22,217.15,221.22,8662.0
2024-01-17 10:00:00,221.85,222.09,221.05,221.93,8348.0,221.85,222.09,221.05,221.93,8348.0
2024-01-17 10:30:00,222.06,222.09,221.6,221.73,5822.0,222.06,222.09,221.6,221.73,5822.0
2024-01-17 11:00:00,221.59,221.96,221.04,221.04,4476.0,221.59,221.96,221.04,221.04,4476.0
2024-01-17 11:30:00,220.9,221.45,220.7,220.78,7476.0,220.9,221.45,220.7,220.78,7476.0
2024-01-17 12:00:00,220.78,220.82,219.99,220.01,4741.0,220.78,220.82,219.99,220.01,4741.0
2024-01-17 12:30:00,220.14,220.14,219.49,219.73,5208.0,220.14,220.14,219.49,219.73,5208.0
2024-01-17 13:00:00,219.69,219.78,219.37,219.6,4294.0,219.69,219.78,219.37,219.6,4294.0
2024-01-17 13:30:00,219.55,220.38,219.36,220.38,11083.0,219.55,220.38,219.36,220.38,11083.0
2024-01-17 14:00:00,220.35,221.79,220.35,221.53,16150.0,220.35,221.79,220.35,221.53,16150.0
2024-01-17 14:30:00,221.51,221.51,221.08,221.08,7707.0,221.51,221.51,221.08,221.08,7707.0
2024-01-17 15:00:00,221.18,221.36,220.42,220.81,12504.0,221.18,221.36,220.42,220.81,12504.0
2024-01-17 15:30:00,220.72,222.3,220.33,222.29,45075.0,220.72,222.3,220.33,222.29,45075.0
2024-01-18 09:30:00,222.68,222.75,218.38,219.1,9754.0,222.68,222.75,218.38,219.1,9754.0
2024-01-18 10:00:00,219.5,219.75,218.66,218.93,5792.0,219.5,219.75,218.66,218.93,5792.0
2024-01-18 10:30:00,218.73,218.82,217.12,218.15,7300.0,218.73,218.82,217.12,218.15,7300.0
2024-01-18 11:00:00,218.43,218.43,217.55,218.21,3632.0,218.43,218.43,217.55,218.21,3632.0
2024-01-18 11:30:00,218.28,218.5,217.73,217.85,5175.0,218.28,218.5,217.73,217.85,5175.0
2024-01-18 12:00:00,217.78,218.46,217.68,218.0,6757.0,217.78,218.46,217.68,218.0,6757.0
2024-01-18 12:30:00,218.09,218.49,218.06,218.43,4565.0,218.09,218.49,218.06,218.43,4565.0
2024-01-18 13:00:00,218.41,219.13,218.28,218.54,13940.0,218.41,219.13,218.28,218.54,13940.0
2024-01-18 13:30:00,218.67,219.07,218.67,219.02,1702.0,218.67,219.07,218.67,219.02,1702.0
2024-01-18 14:00:00,218.98,219.65,218.98,219.65,2148.0,218.98,219.65,218.98,219.65,2148.0
2024-01-18 14:30:00,219.45,219.67,219.17,219.18,6348.0,219.45,219.67,219.17,219.18,6348.0
2024-01-18 15:00:00,219.23,219.82,218.99,219.49,14944.0,219.23,219.82,218.99,219.49,14944.0
2024-01-18 15:30:00,219.48,219.58,218.69,219.08,29762.0,219.48,219.58,218.69,219.08,29762.0
2024-01-19 09:30:00,218.58,218.68,216.21,218.33,12555.0,218.58,218.68,216.21,218.33,12555.0
2024-01-19 10:00:00,218.27,218.92,216.06,216.33,10963.0,218.27,218.92,216.06,216.33,10963.0
2024-01-19 10:30:00,216.85,217.35,216.7,217.24,3674.0,216.85,217.35,216.7,217.24,3674.0
2024-01-19 11:00:00,217.3,218.13,217.17,217.91,6084.0,217.3,218.13,217.17,217.91,6084.0
2024-01-19 11:30:00,217.64,218.39,217.63,218.09,20464.0,217.64,218.39,217.63,218.09,20464.0
2024-01-19 12:00:00,218.13,218.16,217.83,218.0,2948.0,218.13,218.16,217.83,218.0,2948.0
2024-01-19 12:30:00,218.0,218.14,217.88,218.04,4710.0,218.0,218.14,217.88,218.04,4710.0
2024-01-19 13:00:00,217.97,218.65,217.83,218.65,2900.0,217.97,218.65,217.83,218.65,2900.0
2024-01-19 13:30:00,218.74,218.74,218.28,218.44,2311.0,218.74,218.74,218.28,218.44,2311.0
2024-01-19 14:00:00,218.47,218.48,217.57,217.57,11804.0,218.47,218.48,217.57,217.57,11804.0
2024-01-19 14:30:00,217.57,217.96,217.57,217.79,2301.0,217.57,217.96,217.57,217.79,2301.0
2024-01-19 15:00:00,217.78,218.41,217.54,218.01,23930.0,217.78,218.41,217.54,218.01,23930.0
2024-01-19 15:30:00,218.06,218.18,217.56,217.99,21559.0,218.06,218.18,217.56,217.99,21559.0
2024-01-22 09:30:00,217.6,218.1,216.23,217.81,4994.0,217.6,218.1,216.23,217.81,4994.0
2024-01-22 10:00:00,216.66,218.35,216.66,218.29,6996.0,216.66,218.35,216.66,218.29,6996.0
2024-01-22 10:30:00,218.49,218.68,217.63,217.88,4578.0,218.49,218.68,217.63,217.88,4578.0
2024-01-22 11:00:00,217.82,217.82,217.14,217.5,1733.0,217.82,217.82,217.14,217.5,1733.0
2024-01-22 11:30:00,217.48,217.75,216.83,216.84,1813.0,217.48,217.75,216.83,216.84,1813.0
2024-01-22 12:00:00,217.09,217.3,217.0,217.0,2578.0,217.09,217.3,217.0,217.0,2578.0
2024-01-22 12:30:00,217.09,217.89,217.0,217.83,2221.0,217.09,217.89,217.0,217.83,2221.0
2024-01-22 13:00:00,217.73,217.99,217.49,217.98,12959.0,217.73,217.99,217.49,217.98,12959.0
2024-01-22 13:30:00,217.78,217.9,217.33,217.34,3476.0,217.78,217.9,217.33,217.34,3476.0
2024-01-22 14:00:00,218.28,218.4,218.1,218.17,2512.0,218.28,218.4,218.1,218.17,2512.0
2024-01-22 14:30:00,218.42,218.48,215.89,215.95,19629.0,218.42,218.48,215.89,215.95,19629.0
2024-01-22 15:00:00,216.19,216.4,215.47,215.69,13074.0,216.19,216.4,215.47,215.69,13074.0
2024-01-22 15:30:00,215.81,216.73,215.81,216.16,24748.0,215.81,216.73,215.81,216.16,24748.0
2024-01-23 09:30:00,216.73,218.07,216.73,217.56,5969.0,216.73,218.07,216.73,217.56,5969.0
2024-01-23 10:00:00,217.53,218.63,217.32,217.93,21223.0,217.53,218.63,217.32,217.93,21223.0
2024-01-23 10:30:00,218.24,218.77,218.16,218.3,2121.0,218.24,218.77,218.16,218.3,2121.0
2024-01-23 11:00:00,218.36,218.41,217.63,217.68,3300.0,218.36,218.41,217.63,217.68,3300.0
2024-01-23 11:30:00,217.53,217.87,217.11,217.59,4219.0,217.53,217.87,217.11,217.59,4219.0
2024-01-23 12:00:00,217.55,217.7,217.08,217.09,3373.0,217.55,217.7,217.08,217.09,3373.0
2024-01-23 12:30:00,217.34,217.59,217.25,217.25,1800.0,217.34,217.59,217.25,217.25,1800.0
2024-01-23 13:00:00,217.16,217.16,216.8,216.92,2172.0,217.16,217.16,216.8,216.92,2172.0
2024-01-23 13:30:00,216.89,217.08,216.53,217.08,3519.0,216.89,217.08,216.53,217.08,3519.0
2024-01-23 14:00:00,217.04,217.46,217.03,217.3,5212.0,217.04,217.46,217.03,217.3,5212.0
2024-01-23 14:30:00,217.23,217.6,217.2,217.56,3502.0,217.23,217.6,217.2,217.56,3502.0
2024-01-23 15:00:00,217.57,218.58,217.39,217.84,8558.0,217.57,218.58,217.39,217.84,8558.0
2024-01-23 15:30:00,217.98,218.32,217.1,217.8,43425.0,217.98,218.32,217.1,217.8,43425.0
2024-01-24 09:30:00,217.78,219.82,217.78,217.9,5444.0,217.78,219.82,217.78,217.9,5444.0
2024-01-24 10:00:00,217.88,218.53,217.8,218.53,5107.0,217.88,218.53,217.8,218.53,5107.0
2024-01-24 10:30:00,218.52,218.86,217.61,217.99,8040.0,218.52,218.86,217.61,217.99,8040.0
2024-01-24 11:00:00,218.08,218.33,217.75,217.84,4790.0,218.08,218.33,217.75,217.84,4790.0
2024-01-24 11:30:00,217.79,217.86,217.42,217.45,2621.0,217.79,217.86,217.42,217.45,2621.0
2024-01-24 12:00:00,217.36,217.36,216.21,216.92,3820.0,217.36,217.36,216.21,216.92,3820.0
2024-01-24 12:30:00,216.72,217.07,216.52,216.88,1800.0,216.72,217.07,216.52,216.88,1800.0
2024-01-24 13:00:00,216.7,217.2,216.51,217.2,4019.0,216.7,217.2,216.51,217.2,4019.0
2024-01-24 13:30:00,217.07,217.46,216.68,217.3,4897.0,217.07,217.46,216.68,217.3,4897.0
2024-01-24 14:00:00,217.48,218.03,217.21,218.03,2932.0,217.48,218.03,217.21,218.03,2932.0
2024-01-24 14:30:00,218.0,218.32,217.79,217.94,3891.0,218.0,218.32,217.79,217.94,3891.0
2024-01-24 15:00:00,218.12,218.38,217.97,218.14,11193.0,218.12,218.38,217.97,218.14,11193.0
2024-01-24 15:30:00,218.27,218.98,218.07,218.82,35588.0,218.27,218.98,218.07,218.82,35588.0
2024-01-25 09:30:00,220.01,221.7,220.0,221.19,23998.0,220.01,221.7,220.0,221.19,23998.0
2024-01-25 10:00:00,221.18,222.38,220.41,221.67,11384.0,221.18,222.38,220.41,221.67,11384.0
2024-01-25 10:30:00,221.27,221.32,218.91,219.03,20838.0,221.27,221.32,218.91,219.03,20838.0
2024-01-25 11:00:00,219.12,219.92,218.58,218.59,9248.0,219.12,219.92,218.58,218.59,9248.0
2024-01-25 11:30:00,218.07,218.76,217.62,217.63,7519.0,218.07,218.76,217.62,217.63,7519.0
2024-01-25 12:00:00,217.59,217.68,217.01,217.59,4126.0,217.59,217.68,217.01,217.59,4126.0
2024-01-25 12:30:00,217.58,217.79,217.36,217.48,4521.0,217.58,217.79,217.36,217.48,4521.0
2024-01-25 13:00:00,217.73,218.24,217.6,217.8,4092.0,217.73,218.24,217.6,217.8,4092.0
2024-01-25 13:30:00,217.91,218.29,217.69,218.04,5072.0,217.91,218.29,217.69,218.04,5072.0
2024-01-25 14:00:00,217.93,218.91,217.93,218.91,3205.0,217.93,218.91,217.93,218.91,3205.0
2024-01-25 14:30:00,218.76,219.02,218.37,218.59,6760.0,218.76,219.02,218.37,218.59,6760.0
2024-01-25 15:00:00,218.59,218.6,218.12,218.31,6334.0,218.59,218.6,218.12,218.31,6334.0
2024-01-25 15:30:00,218.2,219.61,217.96,219.28,32336.0,218.2,219.61,217.96,219.28,32336.0
2024-01-26 09:30:00,220.06,221.5,219.92,221.14,7879.0,220.06,221.5,219.92,221.14,7879.0
2024-01-26 10:00:00,221.29,221.81,220.3,220.31,6926.0,221.29,221.81,220.3,220.31,6926.0
2024-01-26 10:30:00,220.52,220.6,218.83,218.84,8499.0,220.52,220.6,218.83,218.84,8499.0
2024-01-26 11:00:00,219.01,219.65,219.0,219.27,7535.0,219.01,219.65,219.0,219.27,7535.0
2024-01-26 11:30:00,219.03,219.21,217.79,218.02,5643.0,219.03,219.21,217.79,218.02,5643.0
2024-01-26 12:00:00,218.05,218.36,217.62,218.36,3900.0,218.05,218.36,217.62,218.36,3900.0
2024-01-26 12:30:00,218.19,218.32,217.95,218.29,1000.0,218.19,218.32,217.95,218.29,1000.0
2024-01-26 13:00:00,218.31,218.32,217.84,217.98,1436.0,218.31,218.32,217.84,217.98,1436.0
2024-01-26 13:30:00,217.88,217.95,217.33,217.64,3236.0,217.88,217.95,217.33,217.64,3236.0
2024-01-26 14:00:00,217.88,218.32,217.88,218.23,1752.0,217.88,218.32,217.88,218.23,1752.0
2024-01-26 14:30:00,218.18,218.18,217.19,217.39,3898.0,218.18,218.18,217.19,217.39,3898.0
2024-01-26 15:00:00,217.52,217.72,217.09,217.55,3726.0,217.52,217.72,217.09,217.55,3726.0
2024-01-26 15:30:00,217.68,218.35,217.6,218.01,28978.0,217.68,218.35,217.6,218.01,28978.0
2024-01-29 09:30:00,217.99,218.34,216.19,216.19,10315.0,217.99,218.34,216.19,216.19,10315.0
2024-01-29 10:00:00,216.8,217.0,215.51,215.81,6328.0,216.8,217.0,215.51,215.81,6328.0
2024-01-29 10:30:00,215.87,216.63,215.75,216.45,2712.0,215.87,216.63,215.75,216.45,2712.0
2024-01-29 11:00:00,216.46,218.3,216.46,217.78,6049.0,216.46,218.3,216.46,217.78,6049.0
2024-01-29 11:30:00,217.78,218.46,217.77,218.23,5081.0,217.78,218.46,217.77,218.23,5081.0
2024-01-29 12:00:00,218.15,218.67,217.95,218.16,3615.0,218.15,218.67,217.95,218.16,3615.0
2024-01-29 12:30:00,218.2,218.45,216.41,216.68,7862.0,218.2,218.45,216.41,216.68,7862.0
2024-01-29 13:00:00,216.5,216.62,216.21,216.21,9196.0,216.5,216.62,216.21,216.21,9196.0
2024-01-29 13:30:00,216.24,216.65,216.09,216.34,16768.0,216.24,216.65,216.09,216.34,16768.0
2024-01-29 14:00:00,216.34,217.15,216.26,216.33,17717.0,216.34,217.15,216.26,216.33,17717.0
2024-01-29 14:30:00,216.41,216.63,216.3,216.61,6286.0,216.41,216.63,216.3,216.61,6286.0
2024-01-29 15:00:00,216.63,217.53,216.62,217.53,4250.0,216.63,217.53,216.62,217.53,4250.0
2024-01-29 15:30:00,217.43,217.52,216.39,216.84,15052.0,217.43,217.52,216.39,216.84,15052.0
2024-01-30 09:30:00,216.09,216.87,215.33,216.87,6906.0,216.09,216.87,215.33,216.87,6906.0
2024-01-30 10:00:00,216.09,216.63,215.85,216.12,2663.0,216.09,216.63,215.85,216.12,2663.0
2024-01-30 10:30:00,216.07,216.61,216.07,216.33,960.0,216.07,216.61,216.07,216.33,960.0
2024-01-30 11:00:00,216.1,216.67,216.1,216.67,1500.0,216.1,216.67,216.1,216.67,1500.0
2024-01-30 11:30:00,216.68,216.78,216.54,216.54,1216.0,216.68,216.78,216.54,216.54,1216.0
2024-01-30 12:00:00,216.54,216.54,216.08,216.2,1315.0,216.54,216.54,216.08,216.2,1315.0
2024-01-30 12:30:00,216.01,216.06,215.61,215.74,4983.0,216.01,216.06,215.61,215.74,4983.0
2024-01-30 13:00:00,215.75,215.75,215.33,215.45,4100.0,215.75,215.75,215.33,215.45,4100.0
2024-01-30 13:30:00,215.34,215.35,214.37,214.47,7771.0,215.34,215.35,214.37,214.47,7771.0
2024-01-30 14:00:00,214.38,215.11,214.21,214.71,7943.0,214.38,215.11,214.21,214.71,7943.0
2024-01-30 14:30:00,214.78,215.05,214.6,214.86,2000.0,214.78,215.05,214.6,214.86,2000.0
2024-01-30 15:00:00,214.87,214.87,214.35,214.61,3349.0,214.87,214.87,214.35,214.61,3349.0
2024-01-30 15:30:00,214.67,215.25,214.55,214.91,23748.0,214.67,215.25,214.55,214.91,23748.0
2024-01-31 09:30:00,216.01,218.92,215.65,218.06,18848.0,216.01,218.92,215.65,218.06,18848.0
2024-01-31 10:00:00,218.01,218.02,216.85,216.85,2315.0,218.01,218.02,216.85,216.85,2315.0
2024-01-31 10:30:00,216.44,217.31,216.44,217.14,1500.0,216.44,217.31,216.44,217.14,1500.0
2024-01-31 11:00:00,216.98,217.05,216.46,216.74,1506.0,216.98,217.05,216.46,216.74,1506.0
2024-01-31 11:30:00,216.63,216.79,216.33,216.72,3884.0,216.63,216.79,216.33,216.72,3884.0
2024-01-31 12:00:00,216.65,216.66,216.39,216.39,985.0,216.65,216.66,216.39,216.39,985.0
2024-01-31 12:30:00,216.27,216.52,216.02,216.42,4954.0,216.27,216.52,216.02,216.42,4954.0
2024-01-31 13:00:00,216.34,216.38,216.03,216.1,7820.0,216.34,216.38,216.03,216.1,7820.0
2024-01-31 13:30:00,216.16,216.37,215.73,216.18,6663.0,216.16,216.37,215.73,216.18,6663.0
2024-01-31 14:00:00,216.23,216.23,215.15,215.19,3993.0,216.23,216.23,215.15,215.19,3993.0
2024-01-31 14:30:00,214.95,215.88,214.66,214.66,6484.0,214.95,215.88,214.66,214.66,6484.0
2024-01-31 15:00:00,214.69,214.69,213.08,213.42,5395.0,214.69,214.69,213.08,213.42,5395.0
2024-01-31 15:30:00,213.46,215.28,213.35,214.94,47101.0,213.46,215.28,213.35,214.94,47101.0
2024-02-01 09:30:00,214.97,214.97,213.5,213.62,4934.0,214.97,214.97,213.5,213.62,4934.0
2024-02-01 10:00:00,213.62,214.81,213.62,214.47,3000.0,213.62,214.81,213.62,214.47,3000.0
2024-02-01 10:30:00,214.38,215.91,214.38,215.91,67480.0,214.38,215.91,214.38,215.91,67480.0
2024-02-01 11:00:00,216.09,216.57,215.21,216.04,23167.0,216.09,216.57,215.21,216.04,23167.0
2024-02-01 11:30:00,216.41,216.56,215.98,215.98,3060.0,216.41,216.56,215.98,215.98,3060.0
2024-02-01 12:00:00,216.74,217.17,216.08,216.68,4323.0,216.74,217.17,216.08,216.68,4323.0
2024-02-01 12:30:00,216.66,217.4,216.57,217.06,1250.0,216.66,217.4,216.57,217.06,1250.0
2024-02-01 13:00:00,217.29,217.62,217.22,217.57,1274.0,217.29,217.62,217.22,217.57,1274.0
2024-02-01 13:30:00,217.6,217.72,216.97,217.19,5273.0,217.6,217.72,216.97,217.19,5273.0
2024-02-01 14:00:00,217.32,217.38,216.7,216.7,1940.0,217.32,217.38,216.7,216.7,1940.0
2024-02-01 14:30:00,216.7,217.23,216.54,216.83,3057.0,216.7,217.23,216.54,216.83,3057.0
2024-02-01 15:00:00,216.87,217.25,216.71,216.71,5113.0,216.87,217.25,216.71,216.71,5113.0
2024-02-01 15:30:00,216.75,216.75,215.9,215.99,14518.0,216.75,216.75,215.9,215.99,14518.0
2024-02-02 09:30:00,215.27,215.27,213.01,215.18,5637.0,215.27,215.27,213.01,215.18,5637.0
2024-02-02 10:00:00,213.95,215.17,213.52,214.47,7103.0,213.95,215.17,213.52,214.47,7103.0
2024-02-02 10:30:00,214.54,214.96,214.28,214.81,8184.0,214.54,214.96,214.28,214.81,8184.0
2024-02-02 11:00:00,214.84,214.87,214.08,214.87,8013.0,214.84,214.87,214.08,214.87,8013.0
2024-02-02 11:30:00,214.86,214.96,212.02,212.76,11699.0,214.86,214.96,212.02,212.76,11699.0
2024-02-02 12:00:00,212.77,213.43,212.44,213.43,7715.0,212.77,213.43,212.44,213.43,7715.0
2024-02-02 12:30:00,213.52,213.52,212.69,213.22,3873.0,213.52,213.52,212.69,213.22,3873.0
2024-02-02 13:00:00,213.52,214.2,213.47,213.76,4573.0,213.52,214.2,213.47,213.76,4573.0
2024-02-02 13:30:00,213.8,214.32,213.56,213.9,4685.0,213.8,214.32,213.56,213.9,4685.0
2024-02-02 14:00:00,213.75,214.37,213.75,214.0,2667.0,213.75,214.37,213.75,214.0,2667.0
2024-02-02 14:30:00,214.13,215.09,214.0,214.63,5384.0,214.13,215.09,214.0,214.63,5384.0
2024-02-02 15:00:00,214.98,214.99,214.35,214.45,4491.0,214.98,214.99,214.35,214.45,4491.0
2024-02-02 15:30:00,214.24,214.24,212.98,213.25,21408.0,214.24,214.24,212.98,213.25,21408.0
2024-02-05 09:30:00,214.87,215.26,213.38,214.05,7952.0,214.87,215.26,213.38,214.05,7952.0
2024-02-05 10:00:00,213.66,213.81,212.5,213.12,4186.0,213.66,213.81,212.5,213.12,4186.0
2024-02-05 10:30:00,212.94,213.67,212.7,212.87,4432.0,212.94,213.67,212.7,212.87,4432.0
2024-02-05 11:00:00,212.57,213.4,212.57,213.36,4314.0,212.57,213.4,212.57,213.36,4314.0
2024-02-05 11:30:00,213.71,214.0,213.29,213.98,4288.0,213.71,214.0,213.29,213.98,4288.0
2024-02-05 12:00:00,213.74,214.13,213.73,214.01,6047.0,213.74,214.13,213.73,214.01,6047.0
2024-02-05 12:30:00,214.01,214.01,212.56,212.92,9487.0,214.01,214.01,212.56,212.92,9487.0
2024-02-05 13:00:00,212.97,213.55,212.77,213.13,6098.0,212.97,213.55,212.77,213.13,6098.0
2024-02-05 13:30:00,213.05,213.28,212.67,213.05,4503.0,213.05,213.28,212.67,213.05,4503.0
2024-02-05 14:00:00,213.08,213.13,212.65,212.91,3449.0,213.08,213.13,212.65,212.91,3449.0
2024-02-05 14:30:00,213.14,213.64,213.02,213.2,4294.0,213.14,213.64,213.02,213.2,4294.0
2024-02-05 15:00:00,213.15,213.15,212.52,212.98,3801.0,213.15,213.15,212.52,212.98,3801.0
2024-02-05 15:30:00,213.09,213.61,212.69,212.69,13821.0,213.09,213.61,212.69,212.69,13821.0
2024-02-06 09:30:00,212.88,215.88,212.88,215.58,6562.0,212.88,215.88,212.88,215.58,6562.0
2024-02-06 10:00:00,215.5,216.06,214.52,215.19,5366.0,215.5,216.06,214.52,215.19,5366.0
2024-02-06 10:30:00,215.0,215.25,212.35,213.6,18310.0,215.0,215.25,212.35,213.6,18310.0
2024-02-06 11:00:00,213.43,213.77,212.64,213.21,5225.0,213.43,213.77,212.64,213.21,5225.0
2024-02-06 11:30:00,213.21,213.21,212.69,213.21,2769.0,213.21,213.21,212.69,213.21,2769.0
2024-02-06 12:00:00,213.24,213.72,212.99,213.64,4462.0,213.24,213.72,212.99,213.64,4462.0
2024-02-06 12:30:00,213.5,213.5,213.17,213.29,2600.0,213.5,213.5,213.17,213.29,2600.0
2024-02-06 13:00:00,213.08,213.77,212.97,213.61,2553.0,213.08,213.77,212.97,213.61,2553.0
2024-02-06 13:30:00,213.62,214.45,213.45,214.19,3455.0,213.62,214.45,213.45,214.19,3455.0
2024-02-06 14:00:00,213.96,214.17,213.62,214.17,6201.0,213.96,214.17,213.62,214.17,6201.0
2024-02-06 14:30:00,214.15,214.3,213.94,214.15,2050.0,214.15,214.3,213.94,214.15,2050.0
2024-02-06 15:00:00,213.56,214.36,213.4,213.57,9142.0,213.56,214.36,213.4,213.57,9142.0
2024-02-06 15:30:00,213.74,214.98,213.58,214.96,26307.0,213.74,214.98,213.58,214.96,26307.0
2024-02-07 09:30:00,214.12,214.2,211.78,212.61,7460.0,214.12,214.2,211.78,212.61,7460.0
2024-02-07 10:00:00,212.26,213.71,211.88,213.33,9222.0,212.26,213.71,211.88,213.33,9222.0
2024-02-07 10:30:00,213.22,214.2,213.0,214.08,5799.0,213.22,214.2,213.0,214.08,5799.0
2024-02-07 11:00:00,214.07,214.08,212.35,212.93,11484.0,214.07,214.08,212.35,212.93,11484.0
2024-02-07 11:30:00,212.65,212.89,212.52,212.52,1659.0,212.65,212.89,212.52,212.52,1659.0
2024-02-07 12:00:00,212.64,212.99,212.6,212.73,1962.0,212.64,212.99,212.6,212.73,1962.0
2024-02-07 12:30:00,212.58,212.85,212.51,212.68,7929.0,212.58,212.85,212.51,212.68,7929.0
2024-02-07 13:00:00,212.86,212.96,212.66,212.86,4489.0,212.86,212.96,212.66,212.86,4489.0
2024-02-07 13:30:00,212.84,212.84,211.49,212.03,3303.0,212.84,212.84,211.49,212.03,3303.0
2024-02-07 14:00:00,211.83,212.13,211.52,211.96,2100.0,211.83,212.13,211.52,211.96,2100.0
2024-02-07 14:30:00,211.66,212.07,211.54,211.7,3309.0,211.66,212.07,211.54,211.7,3309.0
2024-02-07 15:00:00,211.72,212.08,211.39,211.5,4449.0,211.72,212.08,211.39,211.5,4449.0
2024-02-07 15:30:00,211.39,211.55,210.52,210.75,38930.0,211.39,211.55,210.52,210.75,38930.0
2024-02-08 09:30:00,211.42,211.42,209.22,209.22,8522.0,211.42,211.42,209.22,209.22,8522.0
2024-02-08 10:00:00,209.51,210.19,208.97,209.28,4204.0,209.51,210.19,208.97,209.28,4204.0
2024-02-08 10:30:00,209.25,209.35,208.73,209.25,8625.0,209.25,209.35,208.73,209.25,8625.0
2024-02-08 11:00:00,208.67,209.42,208.62,208.96,6704.0,208.67,209.42,208.62,208.96,6704.0
2024-02-08 11:30:00,209.05,209.44,209.04,209.21,4986.0,209.05,209.44,209.04,209.21,4986.0
2024-02-08 12:00:00,209.23,209.23,208.79,208.98,4516.0,209.23,209.23,208.79,208.98,4516.0
2024-02-08 12:30:00,209.04,210.1,208.91,209.77,7696.0,209.04,210.1,208.91,209.77,7696.0
2024-02-08 13:00:00,209.78,210.13,209.71,209.89,7883.0,209.78,210.13,209.71,209.89,7883.0
2024-02-08 13:30:00,209.91,210.26,209.71,209.74,18091.0,209.91,210.26,209.71,209.74,18091.0
2024-02-08 14:00:00,209.76,211.44,209.75,211.27,21723.0,209.76,211.44,209.75,211.27,21723.0
2024-02-08 14:30:00,211.39,212.11,211.07,211.75,13741.0,211.39,212.11,211.07,211.75,13741.0
2024-02-08 15:00:00,211.8,212.48,211.05,211.36,16458.0,211.8,212.48,211.05,211.36,16458.0
2024-02-08 15:30:00,211.15,212.34,210.8,211.75,51647.0,211.15,212.34,210.8,211.75,51647.0
2024-02-09 09:30:00,212.12,212.12,209.99,210.53,3923.0,212.12,212.12,209.99,210.53,3923.0
2024-02-09 10:00:00,210.9,210.99,209.84,210.08,3095.0,210.9,210.99,209.84,210.08,3095.0
2024-02-09 10:30:00,210.1,211.49,210.1,211.25,3894.0,210.1,211.49,210.1,211.25,3894.0
2024-02-09 11:00:00,211.06,211.42,210.84,211.33,6447.0,211.06,211.42,210.84,211.33,6447.0
2024-02-09 11:30:00,211.42,212.16,211.36,211.79,16724.0,211.42,212.16,211.36,211.79,16724.0
2024-02-09 12:00:00,211.88,212.36,211.49,211.8,9376.0,211.88,212.36,211.49,211.8,9376.0
2024-02-09 12:30:00,211.67,211.8,211.03,211.08,5400.0,211.67,211.8,211.03,211.08,5400.0
2024-02-09 13:00:00,211.17,211.4,210.91,211.38,3238.0,211.17,211.4,210.91,211.38,3238.0
2024-02-09 13:30:00,211.5,211.55,211.1,211.33,3810.0,211.5,211.55,211.1,211.33,3810.0
2024-02-09 14:00:00,211.33,211.81,211.24,211.25,3928.0,211.33,211.81,211.24,211.25,3928.0
2024-02-09 14:30:00,211.32,212.16,211.3,211.98,12332.0,211.32,212.16,211.3,211.98,12332.0
2024-02-09 15:00:00,211.94,212.0,211.43,211.52,5909.0,211.94,212.0,211.43,211.52,5909.0
2024-02-09 15:30:00,211.58,212.35,211.44,212.35,24371.0,211.58,212.35,211.44,212.35,24371.0
2024-02-12 09:30:00,216.25,216.25,211.75,212.12,26279.0,216.25,216.25,211.75,212.12,26279.0
2024-02-12 10:00:00,212.12,212.12,210.64,211.82,11890.0,212.12,212.12,210.64,211.82,11890.0
2024-02-12 10:30:00,211.72,212.66,211.43,212.43,4984.0,211.72,212.66,211.43,212.43,4984.0
2024-02-12 11:00:00,212.63,213.91,212.6,213.91,3818.0,212.63,213.91,212.6,213.91,3818.0
2024-02-12 11:30:00,213.92,214.87,213.88,214.13,35107.0,213.92,214.87,213.88,214.13,35107.0
2024-02-12 12:00:00,214.17,214.98,214.16,214.73,5600.0,214.17,214.98,214.16,214.73,5600.0
2024-02-12 12:30:00,214.89,214.98,214.26,214.85,2488.0,214.89,214.98,214.26,214.85,2488.0
2024-02-12 13:00:00,214.91,214.91,214.5,214.51,4476.0,214.91,214.91,214.5,214.51,4476.0
2024-02-12 13:30:00,214.51,214.82,214.38,214.7,3969.0,214.51,214.82,214.38,214.7,3969.0
2024-02-12 14:00:00,214.67,214.87,214.53,214.78,3900.0,214.67,214.87,214.53,214.78,3900.0
2024-02-12 14:30:00,214.95,215.87,214.79,215.76,38678.0,214.95,215.87,214.79,215.76,38678.0
2024-02-12 15:00:00,215.84,216.4,215.71,216.01,14051.0,215.84,216.4,215.71,216.01,14051.0
2024-02-12 15:30:00,216.03,216.77,215.62,216.13,64239.0,216.03,216.77,215.62,216.13,64239.0
2024-02-13 09:30:00,215.17,215.17,212.21,212.22,7854.0,215.17,215.17,212.21,212.22,7854.0
2024-02-13 10:00:00,212.56,214.71,212.56,214.45,13229.0,212.56,214.71,212.56,214.45,13229.0
2024-02-13 10:30:00,214.41,214.91,213.85,214.44,7634.0,214.41,214.91,213.85,214.44,7634.0
2024-02-13 11:00:00,214.6,216.17,214.31,215.75,26934.0,214.6,216.17,214.31,215.75,26934.0
2024-02-13 11:30:00,215.36,215.52,214.75,215.25,2053.0,215.36,215.52,214.75,215.25,2053.0
2024-02-13 12:00:00,215.06,215.49,214.78,214.91,8044.0,215.06,215.49,214.78,214.91,8044.0
2024-02-13 12:30:00,214.55,214.72,214.17,214.17,3567.0,214.55,214.72,214.17,214.17,3567.0
2024-02-13 13:00:00,214.28,214.55,213.35,214.19,7580.0,214.28,214.55,213.35,214.19,7580.0
2024-02-13 13:30:00,214.49,215.31,214.15,215.14,15739.0,214.49,215.31,214.15,215.14,15739.0
2024-02-13 14:00:00,215.17,215.35,212.02,212.22,1722.0,215.17,215.35,212.02,212.22,1722.0
2024-02-13 14:30:00,212.22,212.52,211.64,211.88,5665.0,212.22,212.52,211.64,211.88,5665.0
2024-02-13 15:00:00,211.98,212.54,211.64,212.53,5707.0,211.98,212.54,211.64,212.53,5707.0
2024-02-13 15:30:00,212.56,214.02,212.47,213.75,24966.0,212.56,214.02,212.47,213.75,24966.0
2024-02-14 09:30:00,213.14,213.68,212.83,212.88,5938.0,213.14,213.68,212.83,212.88,5938.0
2024-02-14 10:00:00,212.94,213.52,212.41,212.48,2270.0,212.94,213.52,212.41,212.48,2270.0
2024-02-14 10:30:00,213.08,213.59,213.07,213.36,1400.0,213.08,213.59,213.07,213.36,1400.0
2024-02-14 11:00:00,213.19,213.6,212.94,213.39,2401.0,213.19,213.6,212.94,213.39,2401.0
2024-02-14 11:30:00,213.8,213.8,213.62,213.69,1000.0,213.8,213.8,213.62,213.69,1000.0
2024-02-14 12:00:00,213.02,213.65,212.79,213.6,3135.0,213.02,213.65,212.79,213.6,3135.0
2024-02-14 12:30:00,213.58,214.33,213.55,214.22,5149.0,213.58,214.33,213.55,214.22,5149.0
2024-02-14 13:00:00,214.25,214.27,213.58,214.1,17416.0,214.25,214.27,213.58,214.1,17416.0
2024-02-14 13:30:00,213.98,214.19,212.98,213.06,8751.0,213.98,214.19,212.98,213.06,8751.0
2024-02-14 14:00:00,213.06,213.71,212.92,213.35,7244.0,213.06,213.71,212.92,213.35,7244.0
2024-02-14 14:30:00,213.37,213.74,212.9,213.37,7190.0,213.37,213.74,212.9,213.37,7190.0
2024-02-14 15:00:00,213.53,214.07,213.2,213.79,8707.0,213.53,214.07,213.2,213.79,8707.0
2024-02-14 15:30:00,213.76,214.67,213.68,214.38,31723.0,213.76,214.67,213.68,214.38,31723.0
2024-02-15 09:30:00,215.17,216.36,213.99,215.12,73007.0,215.17,216.36,213.99,215.12,73007.0
2024-02-15 10:00:00,215.53,216.03,214.56,215.59,18050.0,215.53,216.03,214.56,215.59,18050.0
2024-02-15 10:30:00,215.5,215.5,213.85,214.01,13237.0,215.5,215.5,213.85,214.01,13237.0
2024-02-15 11:00:00,214.17,214.53,213.4,214.11,6420.0,214.17,214.53,213.4,214.11,6420.0
2024-02-15 11:30:00,214.0,214.85,213.84,214.7,9133.0,214.0,214.85,213.84,214.7,9133.0
2024-02-15 12:00:00,214.65,214.67,213.72,214.28,10780.0,214.65,214.67,213.72,214.28,10780.0
2024-02-15 12:30:00,214.19,214.19,213.59,213.78,6839.0,214.19,214.19,213.59,213.78,6839.0
2024-02-15 13:00:00,213.74,214.69,213.57,214.63,2766.0,213.74,214.69,213.57,214.63,2766.0
2024-02-15 13:30:00,214.58,214.58,213.99,214.23,7194.0,214.58,214.58,213.99,214.23,7194.0
2024-02-15 14:00:00,214.23,214.64,214.22,214.5,4623.0,214.23,214.64,214.22,214.5,4623.0
2024-02-15 14:30:00,214.54,214.57,213.99,214.37,4875.0,214.54,214.57,213.99,214.37,4875.0
2024-02-15 15:00:00,214.23,214.79,213.6,213.61,12727.0,214.23,214.79,213.6,213.61,12727.0
2024-02-15 15:30:00,213.6,214.78,213.16,214.53,42683.0,213.6,214.78,213.16,214.53,42683.0
2024-02-16 09:30:00,213.85,213.95,211.61,212.83,8498.0,213.85,213.95,211.61,212.83,8498.0
2024-02-16 10:00:00,214.5,215.02,214.12,214.12,1649.0,214.5,215.02,214.12,214.12,1649.0
2024-02-16 10:30:00,214.64,215.0,214.28,214.7,3944.0,214.64,215.0,214.28,214.7,3944.0
2024-02-16 11:00:00,214.66,216.36,214.65,215.86,9306.0,214.66,216.36,214.65,215.86,9306.0
2024-02-16 11:30:00,216.26,216.33,215.38,215.49,13714.0,216.26,216.33,215.38,215.49,13714.0
2024-02-16 12:00:00,215.38,215.79,215.32,215.67,8503.0,215.38,215.79,215.32,215.67,8503.0
2024-02-16 12:30:00,215.67,216.12,215.56,215.74,4086.0,215.67,216.12,215.56,215.74,4086.0
2024-02-16 13:00:00,215.94,216.45,215.83,216.3,5908.0,215.94,216.45,215.83,216.3,5908.0
2024-02-16 13:30:00,216.28,216.4,216.02,216.15,8221.0,216.28,216.4,216.02,216.15,8221.0
2024-02-16 14:00:00,216.08,216.22,215.52,215.64,11658.0,216.08,216.22,215.52,215.64,11658.0
2024-02-16 14:30:00,215.52,215.64,215.2,215.42,6603.0,215.52,215.64,215.2,215.42,6603.0
2024-02-16 15:00:00,215.45,215.87,214.88,215.4,12444.0,215.45,215.87,214.88,215.4,12444.0
2024-02-16 15:30:00,215.5,215.75,214.57,214.65,42835.0,215.5,215.75,214.57,214.65,42835.0
2024-02-20 09:30:00,214.88,217.45,214.63,217.21,24181.0,214.88,217.45,214.63,217.21,24181.0
2024-02-20 10:00:00,217.3,217.75,216.1,216.83,45333.0,217.3,217.75,216.1,216.83,45333.0
2024-02-20 10:30:00,217.12,217.46,215.73,215.74,14048.0,217.12,217.46,215.73,215.74,14048.0
2024-02-20 11:00:00,215.82,215.97,215.07,215.87,32157.0,215.82,215.97,215.07,215.87,32157.0
2024-02-20 11:30:00,215.76,215.87,214.98,215.14,11354.0,215.76,215.87,214.98,215.14,11354.0
2024-02-20 12:00:00,214.87,215.3,214.4,214.88,5237.0,214.87,215.3,214.4,214.88,5237.0
2024-02-20 12:30:00,214.86,215.47,214.71,215.01,7267.0,214.86,215.47,214.71,215.01,7267.0
2024-02-20 13:00:00,214.88,215.22,214.6,214.6,9036.0,214.88,215.22,214.6,214.6,9036.0
2024-02-20 13:30:00,214.98,215.76,214.97,215.76,5683.0,214.98,215.76,214.97,215.76,5683.0
2024-02-20 14:00:00,215.48,216.57,215.19,216.22,7867.0,215.48,216.57,215.19,216.22,7867.0
2024-02-20 14:30:00,216.39,216.39,215.37,215.88,16292.0,216.39,216.39,215.37,215.88,16292.0
2024-02-20 15:00:00,215.72,216.01,215.6,215.92,9002.0,215.72,216.01,215.6,215.92,9002.0
2024-02-20 15:30:00,215.9,216.24,213.75,213.76,109168.0,215.9,216.24,213.75,213.76,109168.0
2024-02-21 09:30:00,219.71,227.75,216.02,223.45,73626.0,219.71,227.75,216.02,223.45,73626.0
2024-02-21 10:00:00,223.03,223.14,219.25,221.59,48391.0,223.03,223.14,219.25,221.59,48391.0
2024-02-21 10:30:00,220.76,220.76,217.28,217.28,28171.0,220.76,220.76,217.28,217.28,28171.0
2024-02-21 11:00:00,217.98,218.8,216.04,217.86,19038.0,217.98,218.8,216.04,217.86,19038.0
2024-02-21 11:30:00,218.28,218.97,217.0,217.0,21995.0,218.28,218.97,217.0,217.0,21995.0
2024-02-21 12:00:00,217.1,217.11,215.83,216.11,11609.0,217.1,217.11,215.83,216.11,11609.0
2024-02-21 12:30:00,216.27,216.7,215.89,216.46,7872.0,216.27,216.7,215.89,216.46,7872.0
2024-02-21 13:00:00,216.35,216.93,215.64,215.8,15006.0,216.35,216.93,215.64,215.8,15006.0
2024-02-21 13:30:00,215.76,216.08,215.52,215.63,21544.0,215.76,216.08,215.52,215.63,21544.0
2024-02-21 14:00:00,215.87,216.05,214.95,215.31,11536.0,215.87,216.05,214.95,215.31,11536.0
2024-02-21 14:30:00,215.37,215.37,214.73,214.8,9872.0,215.37,215.37,214.73,214.8,9872.0
2024-02-21 15:00:00,214.73,217.7,214.52,217.7,23170.0,214.73,217.7,214.52,217.7,23170.0
2024-02-21 15:30:00,217.78,219.56,217.57,219.38,40248.0,217.78,219.56,217.57,219.38,40248.0
2024-02-22 09:30:00,220.3,220.63,218.83,220.59,15314.0,220.3,220.63,218.83,220.59,15314.0
2024-02-22 10:00:00,220.74,221.36,216.84,217.08,13571.0,220.74,221.36,216.84,217.08,13571.0
2024-02-22 10:30:00,216.8,217.61,215.68,215.68,22499.0,216.8,217.61,215.68,215.68,22499.0
2024-02-22 11:00:00,215.79,217.13,215.59,216.4,12215.0,215.79,217.13,215.59,216.4,12215.0
2024-02-22 11:30:00,216.34,216.35,215.55,215.87,4753.0,216.34,216.35,215.55,215.87,4753.0
2024-02-22 12:00:00,215.55,215.75,215.25,215.27,13012.0,215.55,215.75,215.25,215.27,13012.0
2024-02-22 12:30:00,215.28,215.89,215.0,215.53,11932.0,215.28,215.89,215.0,215.53,11932.0
2024-02-22 13:00:00,215.31,215.61,214.75,215.12,17279.0,215.31,215.61,214.75,215.12,17279.0
2024-02-22 13:30:00,214.97,216.34,214.91,216.03,21810.0,214.97,216.34,214.91,216.03,21810.0
2024-02-22 14:00:00,216.15,218.13,215.96,217.78,11528.0,216.15,218.13,215.96,217.78,11528.0
2024-02-22 14:30:00,217.56,218.0,217.16,217.67,5891.0,217.56,218.0,217.16,217.67,5891.0
2024-02-22 15:00:00,217.64,218.0,217.13,217.91,6738.0,217.64,218.0,217.13,217.91,6738.0
2024-02-22 15:30:00,217.86,217.93,216.93,217.52,30625.0,217.86,217.93,216.93,217.52,30625.0
2024-02-23 09:30:00,219.11,222.41,218.4,222.41,27014.0,219.11,222.41,218.4,222.41,27014.0
2024-02-23 10:00:00,222.42,224.2,221.37,223.86,14041.0,222.42,224.2,221.37,223.86,14041.0
2024-02-23 10:30:00,223.94,225.46,223.07,225.18,10752.0,223.94,225.46,223.07,225.18,10752.0
2024-02-23 11:00:00,225.46,225.46,223.61,224.16,12196.0,225.46,225.46,223.61,224.16,12196.0
2024-02-23 11:30:00,224.06,225.0,223.51,224.33,15568.0,224.06,225.0,223.51,224.33,15568.0
2024-02-23 12:00:00,224.25,224.98,224.02,224.57,5610.0,224.25,224.98,224.02,224.57,5610.0
2024-02-23 12:30:00,224.52,225.29,224.44,225.12,4076.0,224.52,225.29,224.44,225.12,4076.0
2024-02-23 13:00:00,225.03,225.04,224.16,224.56,5377.0,225.03,225.04,224.16,224.56,5377.0
2024-02-23 13:30:00,224.64,224.75,224.02,224.12,5244.0,224.64,224.75,224.02,224.12,5244.0
2024-02-23 14:00:00,223.95,224.41,223.77,224.41,5050.0,223.95,224.41,223.77,224.41,5050.0
2024-02-23 14:30:00,224.18,224.45,223.86,224.17,7926.0,224.18,224.45,223.86,224.17,7926.0
2024-02-23 15:00:00,224.12,225.32,224.11,225.27,7993.0,224.12,225.32,224.11,225.27,7993.0
2024-02-23 15:30:00,225.34,227.27,225.34,227.11,59658.0,225.34,227.27,225.34,227.11,59658.0
2024-02-26 09:30:00,225.93,228.57,225.17,227.77,16680.0,225.93,228.57,225.17,227.77,16680.0
2024-02-26 10:00:00,227.51,227.89,224.25,224.5,7142.0,227.51,227.89,224.25,224.5,7142.0
2024-02-26 10:30:00,224.44,224.97,223.34,224.05,10431.0,224.44,224.97,223.34,224.05,10431.0
2024-02-26 11:00:00,223.33,224.15,222.88,223.99,5840.0,223.33,224.15,222.88,223.99,5840.0
2024-02-26 11:30:00,224.14,224.41,222.59,223.61,6462.0,224.14,224.41,222.59,223.61,6462.0
2024-02-26 12:00:00,223.5,223.5,222.81,223.22,1600.0,223.5,223.5,222.81,223.22,1600.0
2024-02-26 12:30:00,222.95,223.23,222.25,223.11,6296.0,222.95,223.23,222.25,223.11,6296.0
2024-02-26 13:00:00,222.98,223.15,222.07,222.55,6994.0,222.98,223.15,222.07,222.55,6994.0
2024-02-26 13:30:00,222.45,222.82,221.61,222.81,9190.0,222.45,222.82,221.61,222.81,9190.0
2024-02-26 14:00:00,222.68,223.12,222.46,222.9,6712.0,222.68,223.12,222.46,222.9,6712.0
2024-02-26 14:30:00,222.8,223.39,222.79,223.39,5363.0,222.8,223.39,222.79,223.39,5363.0
2024-02-26 15:00:00,223.42,224.5,223.29,224.42,6472.0,223.42,224.5,223.29,224.42,6472.0
2024-02-26 15:30:00,224.38,224.52,223.2,223.67,35067.0,224.38,224.52,223.2,223.67,35067.0
2024-02-27 09:30:00,223.91,223.98,222.74,222.74,7085.0,223.91,223.98,222.74,222.74,7085.0
2024-02-27 10:00:00,222.69,224.92,222.68,224.92,5560.0,222.69,224.92,222.68,224.92,5560.0
2024-02-27 10:30:00,225.13,225.18,224.41,224.85,2374.0,225.13,225.18,224.41,224.85,2374.0
2024-02-27 11:00:00,224.9,225.93,224.88,225.01,24688.0,224.9,225.93,224.88,225.01,24688.0
2024-02-27 11:30:00,225.01,226.88,225.01,226.81,7686.0,225.01,226.88,225.01,226.81,7686.0
2024-02-27 12:00:00,227.0,227.79,226.85,227.79,2292.0,227.0,227.79,226.85,227.79,2292.0
2024-02-27 12:30:00,227.91,228.55,227.78,228.34,4562.0,227.91,228.55,227.78,228.34,4562.0
2024-02-27 13:00:00,228.26,228.5,227.45,227.87,8793.0,228.26,228.5,227.45,227.87,8793.0
2024-02-27 13:30:00,227.87,227.98,227.5,227.89,3780.0,227.87,227.98,227.5,227.89,3780.0
2024-02-27 14:00:00,227.78,228.22,227.44,228.07,4546.0,227.78,228.22,227.44,228.07,4546.0
2024-02-27 14:30:00,228.01,228.27,227.85,228.08,3550.0,228.01,228.27,227.85,228.08,3550.0
2024-02-27 15:00:00,228.0,228.68,227.61,227.62,12645.0,228.0,228.68,227.61,227.62,12645.0
2024-02-27 15:30:00,227.4,227.81,226.52,226.82,27902.0,227.4,227.81,226.52,226.82,27902.0
2024-02-28 09:30:00,226.7,226.81,225.0,225.57,7943.0,226.7,226.81,225.0,225.57,7943.0
2024-02-28 10:00:00,225.4,225.4,224.23,224.88,6935.0,225.4,225.4,224.23,224.88,6935.0
2024-02-28 10:30:00,224.81,225.07,224.41,224.61,3983.0,224.81,225.07,224.41,224.61,3983.0
2024-02-28 11:00:00,224.68,225.63,224.68,225.48,6449.0,224.68,225.63,224.68,225.48,6449.0
2024-02-28 11:30:00,225.46,225.84,224.34,224.64,11360.0,225.46,225.84,224.34,224.64,11360.0
2024-02-28 12:00:00,224.78,224.93,224.29,224.55,12225.0,224.78,224.93,224.29,224.55,12225.0
2024-02-28 12:30:00,224.55,225.52,224.55,225.38,5807.0,224.55,225.52,224.55,225.38,5807.0
2024-02-28 13:00:00,225.42,226.33,225.32,226.29,8423.0,225.42,226.33,225.32,226.29,8423.0
2024-02-28 13:30:00,226.28,226.28,225.5,225.93,4175.0,226.28,226.28,225.5,225.93,4175.0
2024-02-28 14:00:00,226.01,226.12,225.71,226.12,4151.0,226.01,226.12,225.71,226.12,4151.0
2024-02-28 14:30:00,225.97,226.58,225.78,226.57,3182.0,225.97,226.58,225.78,226.57,3182.0
2024-02-28 15:00:00,226.57,226.86,226.39,226.84,4373.0,226.57,226.86,226.39,226.84,4373.0
2024-02-28 15:30:00,226.95,227.61,226.78,227.28,32843.0,226.95,227.61,226.78,227.28,32843.0
2024-02-29 09:30:00,228.59,228.59,225.85,226.32,11804.0,228.59,228.59,225.85,226.32,11804.0
2024-02-29 10:00:00,225.98,225.98,224.36,224.81,5150.0,225.98,225.98,224.36,224.81,5150.0
2024-02-29 10:30:00,224.92,225.11,223.65,224.22,6403.0,224.92,225.11,223.65,224.22,6403.0
2024-02-29 11:00:00,224.4,225.69,224.4,225.26,5762.0,224.4,225.69,224.4,225.26,5762.0
2024-02-29 11:30:00,225.24,225.4,223.52,224.75,17023.0,225.24,225.4,223.52,224.75,17023.0
2024-02-29 12:00:00,224.46,225.62,224.39,225.02,14390.0,224.46,225.62,224.39,225.02,14390.0
2024-02-29 12:30:00,224.87,225.3,224.62,224.97,6944.0,224.87,225.3,224.62,224.97,6944.0
2024-02-29 13:00:00,225.68,225.95,224.98,225.19,4215.0,225.68,225.95,224.98,225.19,4215.0
2024-02-29 13:30:00,225.18,225.18,224.57,224.57,4917.0,225.18,225.18,224.57,224.57,4917.0
2024-02-29 14:00:00,224.56,225.21,224.56,224.81,7035.0,224.56,225.21,224.56,224.81,7035.0
2024-02-29 14:30:00,224.71,225.3,224.71,225.03,6736.0,224.71,225.3,224.71,225.03,6736.0
2024-02-29 15:00:00,225.25,225.33,224.63,224.74,5345.0,225.25,225.33,224.63,224.74,5345.0
2024-02-29 15:30:00,224.7,226.0,224.68,225.37,46844.0,224.7,226.0,224.68,225.37,46844.0
2024-03-01 09:30:00,227.84,231.02,227.0,230.65,18311.0,227.84,231.02,227.0,230.65,18311.0
2024-03-01 10:00:00,230.95,236.48,230.2,235.73,43020.0,230.95,236.48,230.2,235.73,43020.0
2024-03-01 10:30:00,235.61,238.44,235.41,236.6,24100.0,235.61,238.44,235.41,236.6,24100.0
2024-03-01 11:00:00,236.67,236.67,233.75,234.54,13204.0,236.67,236.67,233.75,234.54,13204.0
2024-03-01 11:30:00,234.15,234.88,232.78,233.02,13356.0,234.15,234.88,232.78,233.02,13356.0
2024-03-01 12:00:00,232.9,233.02,232.25,232.75,7810.0,232.9,233.02,232.25,232.75,7810.0
2024-03-01 12:30:00,232.84,233.26,232.42,232.42,7244.0,232.84,233.26,232.42,232.42,7244.0
2024-03-01 13:00:00,232.63,233.05,232.56,232.94,3670.0,232.63,233.05,232.56,232.94,3670.0
2024-03-01 13:30:00,232.96,233.0,232.1,232.84,12183.0,232.96,233.0,232.1,232.84,12183.0
2024-03-01 14:00:00,232.95,233.53,232.31,232.39,9705.0,232.95,233.53,232.31,232.39,9705.0
2024-03-01 14:30:00,232.4,232.51,231.56,231.56,10848.0,232.4,232.51,231.56,231.56,10848.0
2024-03-01 15:00:00,231.52,232.04,231.52,232.0,10316.0,231.52,232.04,231.52,232.0,10316.0
2024-03-01 15:30:00,231.86,232.81,231.24,232.04,55700.0,231.86,232.81,231.24,232.04,55700.0
2024-03-04 09:30:00,232.59,232.88,229.18,230.94,11090.0,232.59,232.88,229.18,230.94,11090.0
2024-03-04 10:00:00,231.11,231.12,227.93,228.0,8385.0,231.11,231.12,227.93,228.0,8385.0
2024-03-04 10:30:00,228.0,228.6,227.09,227.49,13121.0,228.0,228.6,227.09,227.49,13121.0
2024-03-04 11:00:00,227.27,228.74,227.23,228.09,13158.0,227.27,228.74,227.23,228.09,13158.0
2024-03-04 11:30:00,228.23,228.73,228.01,228.3,7920.0,228.23,228.73,228.01,228.3,7920.0
2024-03-04 12:00:00,228.15,228.55,227.92,228.45,11014.0,228.15,228.55,227.92,228.45,11014.0
2024-03-04 12:30:00,228.33,228.64,227.14,227.26,11454.0,228.33,228.64,227.14,227.26,11454.0
2024-03-04 13:00:00,227.24,227.42,226.74,226.84,6056.0,227.24,227.42,226.74,226.84,6056.0
2024-03-04 13:30:00,226.74,227.5,226.74,227.38,5945.0,226.74,227.5,226.74,227.38,5945.0
2024-03-04 14:00:00,227.4,227.55,226.57,227.09,7528.0,227.4,227.55,226.57,227.09,7528.0
2024-03-04 14:30:00,226.86,227.92,226.86,227.92,8545.0,226.86,227.92,226.86,227.92,8545.0
2024-03-04 15:00:00,227.91,227.95,227.13,227.28,12019.0,227.91,227.95,227.13,227.28,12019.0
2024-03-04 15:30:00,227.38,228.86,227.3,228.74,31125.0,227.38,228.86,227.3,228.74,31125.0
2024-03-05 09:30:00,228.3,229.87,228.26,229.87,4308.0,228.3,229.87,228.26,229.87,4308.0
2024-03-05 10:00:00,229.91,230.7,229.34,230.44,12825.0,229.91,230.7,229.34,230.44,12825.0
2024-03-05 10:30:00,229.73,230.29,228.89,229.18,5441.0,229.73,230.29,228.89,229.18,5441.0
2024-03-05 11:00:00,229.05,231.12,229.05,231.04,7936.0,229.05,231.12,229.05,231.04,7936.0
2024-03-05 11:30:00,231.11,232.32,231.1,231.78,12198.0,231.11,232.32,231.1,231.78,12198.0
2024-03-05 12:00:00,231.62,232.12,231.28,231.42,6104.0,231.62,232.12,231.28,231.42,6104.0
2024-03-05 12:30:00,231.2,231.46,230.48,230.82,4483.0,231.2,231.46,230.48,230.82,4483.0
2024-03-05 13:00:00,230.79,230.79,229.99,230.69,2100.0,230.79,230.79,229.99,230.69,2100.0
2024-03-05 13:30:00,230.49,230.63,229.4,229.77,8370.0,230.49,230.63,229.4,229.77,8370.0
2024-03-05 14:00:00,229.7,229.9,229.03,229.03,3034.0,229.7,229.9,229.03,229.03,3034.0
2024-03-05 14:30:00,229.16,229.85,228.5,228.71,14315.0,229.16,229.85,228.5,228.71,14315.0
2024-03-05 15:00:00,228.62,229.6,228.62,229.55,4410.0,228.62,229.6,228.62,229.55,4410.0
2024-03-05 15:30:00,229.53,230.27,229.22,229.62,33927.0,229.53,230.27,229.22,229.62,33927.0
2024-03-06 09:30:00,230.0,232.49,230.0,232.4,12051.0,230.0,232.49,230.0,232.4,12051.0
2024-03-06 10:00:00,233.3,235.19,232.46,235.17,14359.0,233.3,235.19,232.46,235.17,14359.0
2024-03-06 10:30:00,235.16,235.25,234.46,235.24,6311.0,235.16,235.25,234.46,235.24,6311.0
2024-03-06 11:00:00,235.12,235.21,233.47,234.73,9360.0,235.12,235.21,233.47,234.73,9360.0
2024-03-06 11:30:00,234.79,235.65,234.78,235.65,7873.0,234.79,235.65,234.78,235.65,7873.0
2024-03-06 12:00:00,235.99,237.13,235.87,236.92,10009.0,235.99,237.13,235.87,236.92,10009.0
2024-03-06 12:30:00,236.73,236.98,236.22,236.65,11230.0,236.73,236.98,236.22,236.65,11230.0
2024-03-06 13:00:00,236.63,237.08,236.49,237.08,8527.0,236.63,237.08,236.49,237.08,8527.0
2024-03-06 13:30:00,237.15,239.95,236.84,239.79,18563.0,237.15,239.95,236.84,239.79,18563.0
2024-03-06 14:00:00,239.83,240.85,238.38,239.41,50228.0,239.83,240.85,238.38,239.41,50228.0
2024-03-06 14:30:00,239.26,239.91,239.03,239.71,11711.0,239.26,239.91,239.03,239.71,11711.0
2024-03-06 15:00:00,239.58,239.77,237.1,237.3,26425.0,239.58,239.77,237.1,237.3,26425.0
2024-03-06 15:30:00,237.39,239.05,236.06,236.94,122066.0,237.39,239.05,236.06,236.94,122066.0
2024-03-07 09:30:00,237.53,238.93,236.24,237.11,33251.0,237.53,238.93,236.24,237.11,33251.0
2024-03-07 10:00:00,236.78,239.8,236.77,239.8,22526.0,236.78,239.8,236.77,239.8,22526.0
2024-03-07 10:30:00,240.0,241.0,239.68,240.71,26229.0,240.0,241.0,239.68,240.71,26229.0
2024-03-07 11:00:00,240.77,240.88,240.22,240.74,22848.0,240.77,240.88,240.22,240.74,22848.0
2024-03-07 11:30:00,240.58,240.98,239.91,240.46,21764.0,240.58,240.98,239.91,240.46,21764.0
2024-03-07 12:00:00,240.59,241.13,240.5,241.09,10333.0,240.59,241.13,240.5,241.09,10333.0
2024-03-07 12:30:00,241.0,243.49,240.85,242.86,47806.0,241.0,243.49,240.85,242.86,47806.0
2024-03-07 13:00:00,242.8,243.01,241.87,241.93,10822.0,242.8,243.01,241.87,241.93,10822.0
2024-03-07 13:30:00,242.05,242.57,241.78,241.79,6306.0,242.05,242.57,241.78,241.79,6306.0
2024-03-07 14:00:00,241.76,242.12,241.35,241.44,5001.0,241.76,242.12,241.35,241.44,5001.0
2024-03-07 14:30:00,241.36,241.77,241.11,241.41,5336.0,241.36,241.77,241.11,241.41,5336.0
2024-03-07 15:00:00,241.43,241.52,240.94,241.28,30254.0,241.43,241.52,240.94,241.28,30254.0
2024-03-07 15:30:00,241.21,241.21,239.56,239.94,61305.0,241.21,241.21,239.56,239.94,61305.0
2024-03-08 09:30:00,238.61,239.93,235.94,238.78,59914.0,238.61,239.93,235.94,238.78,59914.0
2024-03-08 10:00:00,239.32,240.33,238.24,239.9,20281.0,239.32,240.33,238.24,239.9,20281.0
2024-03-08 10:30:00,239.84,242.85,239.78,242.84,21267.0,239.84,242.85,239.78,242.84,21267.0
2024-03-08 11:00:00,243.03,243.1,241.85,242.2,9353.0,243.03,243.1,241.85,242.2,9353.0
2024-03-08 11:30:00,242.18,242.45,241.66,242.05,12757.0,242.18,242.45,241.66,242.05,12757.0
2024-03-08 12:00:00,242.05,242.46,241.87,242.34,6616.0,242.05,242.46,241.87,242.34,6616.0
2024-03-08 12:30:00,242.09,242.93,241.71,242.37,36966.0,242.09,242.93,241.71,242.37,36966.0
2024-03-08 13:00:00,242.35,242.35,241.86,242.31,9042.0,242.35,242.35,241.86,242.31,9042.0
2024-03-08 13:30:00,242.4,242.69,242.19,242.55,3474.0,242.4,242.69,242.19,242.55,3474.0
2024-03-08 14:00:00,242.6,243.58,242.47,243.34,7942.0,242.6,243.58,242.47,243.34,7942.0
2024-03-08 14:30:00,243.57,243.77,241.86,241.91,24832.0,243.57,243.77,241.86,241.91,24832.0
2024-03-08 15:00:00,242.31,243.41,242.31,243.19,4697.0,242.31,243.41,242.31,243.19,4697.0
2024-03-08 15:30:00,243.09,244.0,242.89,243.22,39650.0,243.09,244.0,242.89,243.22,39650.0
2024-03-11 09:30:00,244.46,247.46,243.95,247.11,16915.0,244.46,247.46,243.95,247.11,16915.0
2024-03-11 10:00:00,246.91,247.11,244.55,244.81,11306.0,246.91,247.11,244.55,244.81,11306.0
2024-03-11 10:30:00,245.0,246.59,245.0,246.42,6495.0,245.0,246.59,245.0,246.42,6495.0
2024-03-11 11:00:00,246.65,247.33,246.33,247.06,8240.0,246.65,247.33,246.33,247.06,8240.0
2024-03-11 11:30:00,247.1,248.01,246.93,248.0,6656.0,247.1,248.01,246.93,248.0,6656.0
2024-03-11 12:00:00,247.68,248.7,246.34,246.62,41111.0,247.68,248.7,246.34,246.62,41111.0
2024-03-11 12:30:00,246.69,247.95,246.58,247.95,7228.0,246.69,247.95,246.58,247.95,7228.0
2024-03-11 13:00:00,247.81,248.48,247.61,248.18,6483.0,247.81,248.48,247.61,248.18,6483.0
2024-03-11 13:30:00,248.4,248.99,248.04,248.71,5882.0,248.4,248.99,248.04,248.71,5882.0
2024-03-11 14:00:00,248.87,249.66,248.48,249.46,11689.0,248.87,249.66,248.48,249.46,11689.0
2024-03-11 14:30:00,249.59,250.11,249.28,249.65,15982.0,249.59,250.11,249.28,249.65,15982.0
2024-03-11 15:00:00,249.66,250.08,248.94,249.96,16847.0,249.66,250.08,248.94,249.96,16847.0
2024-03-11 15:30:00,249.95,250.23,249.31,249.58,36291.0,249.95,250.23,249.31,249.58,36291.0
2024-03-12 09:30:00,249.74,249.74,246.6,247.56,10009.0,249.74,249.74,246.6,247.56,10009.0
2024-03-12 10:00:00,247.55,248.97,247.01,248.7,6333.0,247.55,248.97,247.01,248.7,6333.0
2024-03-12 10:30:00,248.96,250.36,248.95,249.69,11736.0,248.96,250.36,248.95,249.69,11736.0
2024-03-12 11:00:00,249.97,249.97,248.33,248.45,21049.0,249.97,249.97,248.33,248.45,21049.0
2024-03-12 11:30:00,248.17,249.36,248.16,249.21,9196.0,248.17,249.36,248.16,249.21,9196.0
2024-03-12 12:00:00,249.38,249.4,248.65,248.81,8587.0,249.38,249.4,248.65,248.81,8587.0
2024-03-12 12:30:00,248.55,248.55,247.1,248.06,5052.0,248.55,248.55,247.1,248.06,5052.0
2024-03-12 13:00:00,248.04,248.17,247.72,248.16,3000.0,248.04,248.17,247.72,248.16,3000.0
2024-03-12 13:30:00,248.06,248.52,248.01,248.2,3810.0,248.06,248.52,248.01,248.2,3810.0
2024-03-12 14:00:00,248.2,248.21,247.2,247.47,4969.0,248.2,248.21,247.2,247.47,4969.0
2024-03-12 14:30:00,247.47,248.28,247.23,248.05,7720.0,247.47,248.28,247.23,248.05,7720.0
2024-03-12 15:00:00,247.67,247.82,247.05,247.58,6888.0,247.67,247.82,247.05,247.58,6888.0
2024-03-12 15:30:00,247.4,247.65,246.53,246.88,38974.0,247.4,247.65,246.53,246.88,38974.0
2024-03-13 09:30:00,248.47,249.05,245.65,246.27,28499.0,248.47,249.05,245.65,246.27,28499.0
2024-03-13 10:00:00,245.45,245.5,242.58,243.01,50454.0,245.45,245.5,242.58,243.01,50454.0
2024-03-13 10:30:00,242.86,244.19,242.76,244.19,10066.0,242.86,244.19,242.76,244.19,10066.0
2024-03-13 11:00:00,244.17,244.2,243.42,243.75,22109.0,244.17,244.2,243.42,243.75,22109.0
2024-03-13 11:30:00,243.75,244.06,242.47,242.48,6829.0,243.75,244.06,242.47,242.48,6829.0
2024-03-13 12:00:00,242.48,243.69,242.48,243.69,7062.0,242.48,243.69,242.48,243.69,7062.0
2024-03-13 12:30:00,243.6,244.0,243.34,243.59,10777.0,243.6,244.0,243.34,243.59,10777.0
2024-03-13 13:00:00,243.26,243.46,242.16,242.16,4409.0,243.26,243.46,242.16,242.16,4409.0
2024-03-13 13:30:00,242.14,242.79,241.52,241.86,21839.0,242.14,242.79,241.52,241.86,21839.0
2024-03-13 14:00:00,241.65,242.24,241.52,242.12,4504.0,241.65,242.24,241.52,242.12,4504.0
2024-03-13 14:30:00,242.22,242.64,242.01,242.06,5495.0,242.22,242.64,242.01,242.06,5495.0
2024-03-13 15:00:00,242.17,242.34,240.87,240.9,10922.0,242.17,242.34,240.87,240.9,10922.0
2024-03-13 15:30:00,240.81,241.37,240.08,241.22,31821.0,240.81,241.37,240.08,241.22,31821.0
2024-03-14 09:30:00,240.11,241.39,239.31,240.86,5322.0,240.11,241.39,239.31,240.86,5322.0
2024-03-14 10:00:00,241.23,241.46,238.58,238.74,5049.0,241.23,241.46,238.58,238.74,5049.0
2024-03-14 10:30:00,239.09,239.14,237.88,238.82,6585.0,239.09,239.14,237.88,238.82,6585.0
2024-03-14 11:00:00,238.81,239.19,238.02,238.02,5525.0,238.81,239.19,238.02,238.02,5525.0
2024-03-14 11:30:00,238.14,238.75,237.58,237.58,8096.0,238.14,238.75,237.58,237.58,8096.0
2024-03-14 12:00:00,237.48,238.05,237.0,237.0,6487.0,237.48,238.05,237.0,237.0,6487.0
2024-03-14 12:30:00,237.09,237.11,236.48,236.64,8504.0,237.09,237.11,236.48,236.64,8504.0
2024-03-14 13:00:00,236.53,236.83,236.02,236.33,5432.0,236.53,236.83,236.02,236.33,5432.0
2024-03-14 13:30:00,236.29,237.32,236.25,236.98,8532.0,236.29,237.32,236.25,236.98,8532.0
2024-03-14 14:00:00,236.94,237.16,236.62,236.86,10337.0,236.94,237.16,236.62,236.86,10337.0
2024-03-14 14:30:00,236.86,237.35,236.71,237.35,7261.0,236.86,237.35,236.71,237.35,7261.0
2024-03-14 15:00:00,237.24,237.61,236.91,237.25,8681.0,237.24,237.61,236.91,237.25,8681.0
2024-03-14 15:30:00,237.24,238.3,237.11,238.03,31880.0,237.24,238.3,237.11,238.03,31880.0
2024-03-15 09:30:00,237.13,239.1,236.47,237.05,28869.0,237.13,239.1,236.47,237.05,28869.0
2024-03-15 10:00:00,236.89,238.13,236.36,238.0,2926.0,236.89,238.13,236.36,238.0,2926.0
2024-03-15 10:30:00,237.88,238.22,237.13,238.22,4576.0,237.88,238.22,237.13,238.22,4576.0
2024-03-15 11:00:00,238.22,238.22,236.66,236.68,4314.0,238.22,238.22,236.66,236.68,4314.0
2024-03-15 11:30:00,236.89,237.6,236.7,237.07,6092.0,236.89,237.6,236.7,237.07,6092.0
2024-03-15 12:00:00,237.26,237.28,236.95,237.09,2195.0,237.26,237.28,236.95,237.09,2195.0
2024-03-15 12:30:00,236.98,238.01,236.98,238.01,3618.0,236.98,238.01,236.98,238.01,3618.0
2024-03-15 13:00:00,238.0,238.17,237.04,237.41,5013.0,238.0,238.17,237.04,237.41,5013.0
2024-03-15 13:30:00,237.36,237.75,237.2,237.24,4398.0,237.36,237.75,237.2,237.24,4398.0
2024-03-15 14:00:00,237.29,237.53,236.09,237.01,29640.0,237.29,237.53,236.09,237.01,29640.0
2024-03-15 14:30:00,237.11,237.25,235.54,235.68,13276.0,237.11,237.25,235.54,235.68,13276.0
2024-03-15 15:00:00,235.54,236.38,235.07,235.46,18209.0,235.54,236.38,235.07,235.46,18209.0
2024-03-15 15:30:00,235.49,237.2,235.33,235.78,45604.0,235.49,237.2,235.33,235.78,45604.0
2024-03-18 09:30:00,235.91,237.0,232.0,232.68,20519.0,235.91,237.0,232.0,232.68,20519.0
2024-03-18 10:00:00,232.99,233.32,229.82,230.83,20593.0,232.99,233.32,229.82,230.83,20593.0
2024-03-18 10:30:00,231.01,233.0,229.54,232.93,10066.0,231.01,233.0,229.54,232.93,10066.0
2024-03-18 11:00:00,233.17,235.65,232.95,234.88,8088.0,233.17,235.65,232.95,234.88,8088.0
2024-03-18 11:30:00,235.0,235.23,233.75,234.52,8135.0,235.0,235.23,233.75,234.52,8135.0
2024-03-18 12:00:00,234.3,235.15,234.0,234.07,7995.0,234.3,235.15,234.0,234.07,7995.0
2024-03-18 12:30:00,234.04,235.46,234.01,235.26,16190.0,234.04,235.46,234.01,235.26,16190.0
2024-03-18 13:00:00,235.07,235.27,234.64,235.25,6935.0,235.07,235.27,234.64,235.25,6935.0
2024-03-18 13:30:00,235.27,235.27,234.54,234.8,4813.0,235.27,235.27,234.54,234.8,4813.0
2024-03-18 14:00:00,234.8,235.08,234.4,234.45,7499.0,234.8,235.08,234.4,234.45,7499.0
2024-03-18 14:30:00,234.36,234.69,234.35,234.64,3868.0,234.36,234.69,234.35,234.64,3868.0
2024-03-18 15:00:00,234.67,235.21,234.67,234.89,11571.0,234.67,235.21,234.67,234.89,11571.0
2024-03-18 15:30:00,234.97,235.72,233.89,234.0,68853.0,234.97,235.72,233.89,234.0,68853.0
2024-03-19 09:30:00,235.0,235.0,231.07,232.96,29885.0,235.0,235.0,231.07,232.96,29885.0
2024-03-19 10:00:00,233.0,234.46,232.85,234.46,5044.0,233.0,234.46,232.85,234.46,5044.0
2024-03-19 10:30:00,234.92,235.97,234.92,235.71,10620.0,234.92,235.97,234.92,235.71,10620.0
2024-03-19 11:00:00,235.42,235.7,234.63,235.0,6804.0,235.42,235.7,234.63,235.0,6804.0
2024-03-19 11:30:00,235.15,235.47,234.67,235.11,10127.0,235.15,235.47,234.67,235.11,10127.0
2024-03-19 12:00:00,234.91,236.56,234.91,236.56,5233.0,234.91,236.56,234.91,236.56,5233.0
2024-03-19 12:30:00,236.63,237.02,236.31,236.59,3737.0,236.63,237.02,236.31,236.59,3737.0
2024-03-19 13:00:00,236.56,237.09,236.49,237.09,3225.0,236.56,237.09,236.49,237.09,3225.0
2024-03-19 13:30:00,237.08,237.81,236.85,237.36,6083.0,237.08,237.81,236.85,237.36,6083.0
2024-03-19 14:00:00,237.38,237.5,236.39,236.5,13481.0,237.38,237.5,236.39,236.5,13481.0
2024-03-19 14:30:00,236.67,237.21,236.55,236.94,11093.0,236.67,237.21,236.55,236.94,11093.0
2024-03-19 15:00:00,236.86,238.65,236.85,238.28,14103.0,236.86,238.65,236.85,238.28,14103.0
2024-03-19 15:30:00,238.33,239.65,238.17,239.49,47216.0,238.33,239.65,238.17,239.49,47216.0
2024-03-20 09:30:00,238.28,238.56,237.6,237.94,6229.0,238.28,238.56,237.6,237.94,6229.0
2024-03-20 10:00:00,236.63,237.04,234.57,235.51,5311.0,236.63,237.04,234.57,235.51,5311.0
2024-03-20 10:30:00,235.25,235.6,234.6,235.11,10514.0,235.25,235.6,234.6,235.11,10514.0
2024-03-20 11:00:00,235.09,236.34,235.09,236.0,3087.0,235.09,236.34,235.09,236.0,3087.0
2024-03-20 11:30:00,236.35,237.3,235.66,237.11,3293.0,236.35,237.3,235.66,237.11,3293.0
2024-03-20 12:00:00,237.12,237.89,234.82,234.83,30249.0,237.12,237.89,234.82,234.83,30249.0
2024-03-20 12:30:00,234.96,235.13,233.22,234.99,7737.0,234.96,235.13,233.22,234.99,7737.0
2024-03-20 13:00:00,234.93,234.93,233.94,234.04,6610.0,234.93,234.93,233.94,234.04,6610.0
2024-03-20 13:30:00,234.01,235.45,233.87,234.87,9123.0,234.01,235.45,233.87,234.87,9123.0
2024-03-20 14:00:00,235.25,236.61,234.91,236.52,14038.0,235.25,236.61,234.91,236.52,14038.0
2024-03-20 14:30:00,236.62,238.04,236.12,237.61,11258.0,236.62,238.04,236.12,237.61,11258.0
2024-03-20 15:00:00,237.58,237.61,236.18,236.39,13833.0,237.58,237.61,236.18,236.39,13833.0
2024-03-20 15:30:00,236.34,237.35,236.04,236.75,77585.0,236.34,237.35,236.04,236.75,77585.0
2024-03-21 09:30:00,237.06,237.85,235.38,236.47,12026.0,237.06,237.85,235.38,236.47,12026.0
2024-03-21 10:00:00,236.45,237.26,235.54,236.52,7680.0,236.45,237.26,235.54,236.52,7680.0
2024-03-21 10:30:00,236.39,236.88,236.21,236.87,4482.0,236.39,236.88,236.21,236.87,4482.0
2024-03-21 11:00:00,236.88,237.3,236.69,237.3,4924.0,236.88,237.3,236.69,237.3,4924.0
2024-03-21 11:30:00,237.31,237.69,237.19,237.69,4841.0,237.31,237.69,237.19,237.69,4841.0
2024-03-21 12:00:00,237.02,237.84,236.93,237.44,2242.0,237.02,237.84,236.93,237.44,2242.0
2024-03-21 12:30:00,237.36,237.36,236.77,236.81,6558.0,237.36,237.36,236.77,236.81,6558.0
2024-03-21 13:00:00,236.32,236.43,236.25,236.25,671.0,236.32,236.43,236.25,236.25,671.0
2024-03-21 13:30:00,236.15,236.47,233.78,234.04,12340.0,236.15,236.47,233.78,234.04,12340.0
2024-03-21 14:00:00,234.1,235.19,233.81,235.05,4166.0,234.1,235.19,233.81,235.05,4166.0
2024-03-21 14:30:00,234.81,236.51,234.81,236.17,7998.0,234.81,236.51,234.81,236.17,7998.0
2024-03-21 15:00:00,236.23,236.39,235.65,236.12,3885.0,236.23,236.39,235.65,236.12,3885.0
2024-03-21 15:30:00,235.87,236.97,235.08,236.96,25804.0,235.87,236.97,235.08,236.96,25804.0
2024-03-22 09:30:00,237.82,238.17,236.26,236.85,5788.0,237.82,238.17,236.26,236.85,5788.0
2024-03-22 10:00:00,236.19,236.31,234.02,235.01,9010.0,236.19,236.31,234.02,235.01,9010.0
2024-03-22 10:30:00,234.74,235.35,234.52,235.01,11213.0,234.74,235.35,234.52,235.01,11213.0
2024-03-22 11:00:00,235.17,237.32,235.17,237.32,4861.0,235.17,237.32,235.17,237.32,4861.0
2024-03-22 11:30:00,237.06,238.29,236.47,236.47,11675.0,237.06,238.29,236.47,236.47,11675.0
2024-03-22 12:00:00,236.13,236.95,235.96,236.49,3842.0,236.13,236.95,235.96,236.49,3842.0
2024-03-22 12:30:00,236.41,237.09,236.23,236.67,2860.0,236.41,237.09,236.23,236.67,2860.0
2024-03-22 13:00:00,236.62,237.94,236.61,237.43,4226.0,236.62,237.94,236.61,237.43,4226.0
2024-03-22 13:30:00,237.33,237.49,236.77,237.2,1834.0,237.33,237.49,236.77,237.2,1834.0
2024-03-22 14:00:00,237.34,238.03,237.08,237.73,2268.0,237.34,238.03,237.08,237.73,2268.0
2024-03-22 14:30:00,237.64,238.2,237.42,238.0,7682.0,237.64,238.2,237.42,238.0,7682.0
2024-03-22 15:00:00,237.92,238.01,236.91,237.42,10769.0,237.92,238.01,236.91,237.42,10769.0
2024-03-22 15:30:00,237.26,238.69,237.26,237.78,32757.0,237.26,238.69,237.26,237.78,32757.0
2024-03-25 09:30:00,247.86,249.19,238.84,241.56,88726.0,247.86,249.19,238.84,241.56,88726.0
2024-03-25 10:00:00,242.7,245.7,242.66,243.21,25590.0,242.7,245.7,242.66,243.21,25590.0
2024-03-25 10:30:00,243.19,243.45,241.74,243.13,13402.0,243.19,243.45,241.74,243.13,13402.0
2024-03-25 11:00:00,242.99,242.99,240.68,241.8,11879.0,242.99,242.99,240.68,241.8,11879.0
2024-03-25 11:30:00,242.18,244.03,241.98,242.15,10474.0,242.18,244.03,241.98,242.15,10474.0
2024-03-25 12:00:00,242.3,242.3,240.41,241.7,22019.0,242.3,242.3,240.41,241.7,22019.0
2024-03-25 12:30:00,241.89,243.72,241.89,243.44,6514.0,241.89,243.72,241.89,243.44,6514.0
2024-03-25 13:00:00,243.02,243.34,242.35,242.6,4173.0,243.02,243.34,242.35,242.6,4173.0
2024-03-25 13:30:00,242.71,242.95,241.6,242.95,8356.0,242.71,242.95,241.6,242.95,8356.0
2024-03-25 14:00:00,242.87,243.14,242.31,242.89,4453.0,242.87,243.14,242.31,242.89,4453.0
2024-03-25 14:30:00,242.71,242.98,241.12,242.45,13304.0,242.71,242.98,241.12,242.45,13304.0
2024-03-25 15:00:00,242.33,244.18,241.69,243.69,45612.0,242.33,244.18,241.69,243.69,45612.0
2024-03-25 15:30:00,243.73,244.73,243.14,244.26,114471.0,243.73,244.73,243.14,244.26,114471.0
2024-03-26 09:30:00,244.67,248.86,244.67,248.59,10109.0,244.67,248.86,244.67,248.59,10109.0
2024-03-26 10:00:00,248.75,248.83,246.76,248.36,19992.0,248.75,248.83,246.76,248.36,19992.0
2024-03-26 10:30:00,248.41,249.59,248.2,249.52,17094.0,248.41,249.59,248.2,249.52,17094.0
2024-03-26 11:00:00,249.53,250.16,247.54,248.52,12915.0,249.53,250.16,247.54,248.52,12915.0
2024-03-26 11:30:00,248.43,249.9,248.43,249.9,7012.0,248.43,249.9,248.43,249.9,7012.0
2024-03-26 12:00:00,249.91,250.89,249.56,250.84,14025.0,249.91,250.89,249.56,250.84,14025.0
2024-03-26 12:30:00,250.82,250.84,249.16,249.73,14776.0,250.82,250.84,249.16,249.73,14776.0
2024-03-26 13:00:00,249.51,249.51,248.68,249.4,7505.0,249.51,249.51,248.68,249.4,7505.0
2024-03-26 13:30:00,249.25,249.61,248.68,248.89,9117.0,249.25,249.61,248.68,248.89,9117.0
2024-03-26 14:00:00,248.89,248.89,247.78,248.59,9621.0,248.89,248.89,247.78,248.59,9621.0
2024-03-26 14:30:00,248.7,248.9,247.77,248.04,10571.0,248.7,248.9,247.77,248.04,10571.0
2024-03-26 15:00:00,248.06,248.8,247.5,248.05,19372.0,248.06,248.8,247.5,248.05,19372.0
2024-03-26 15:30:00,248.06,248.41,247.01,247.87,66775.0,248.06,248.41,247.01,247.87,66775.0
2024-03-27 09:30:00,245.26,249.68,236.07,238.96,82664.0,245.26,249.68,236.07,238.96,82664.0
2024-03-27 10:00:00,238.84,242.2,237.8,241.73,18583.0,238.84,242.2,237.8,241.73,18583.0
2024-03-27 10:30:00,242.12,242.85,241.3,242.36,15839.0,242.12,242.85,241.3,242.36,15839.0
2024-03-27 11:00:00,242.26,242.53,241.54,242.01,38323.0,242.26,242.53,241.54,242.01,38323.0
2024-03-27 11:30:00,241.92,242.25,241.65,241.65,13560.0,241.92,242.25,241.65,241.65,13560.0
2024-03-27 12:00:00,241.83,242.65,241.17,242.2,19132.0,241.83,242.65,241.17,242.2,19132.0
2024-03-27 12:30:00,242.2,242.79,240.96,240.97,22684.0,242.2,242.79,240.96,240.97,22684.0
2024-03-27 13:00:00,241.03,241.9,240.91,241.88,5630.0,241.03,241.9,240.91,241.88,5630.0
2024-03-27 13:30:00,241.69,242.01,240.0,240.0,8531.0,241.69,242.01,240.0,240.0,8531.0
2024-03-27 14:00:00,240.0,241.19,239.74,240.72,15196.0,240.0,241.19,239.74,240.72,15196.0
2024-03-27 14:30:00,240.77,243.1,240.63,242.21,18907.0,240.77,243.1,240.63,242.21,18907.0
2024-03-27 15:00:00,242.22,243.19,242.14,243.11,7910.0,242.22,243.19,242.14,243.11,7910.0
2024-03-27 15:30:00,243.27,243.98,242.34,243.37,36820.0,243.27,243.98,242.34,243.37,36820.0
2024-03-28 09:30:00,243.57,243.57,238.02,238.44,12496.0,243.57,243.57,238.02,238.44,12496.0
2024-03-28 10:00:00,238.67,240.12,238.6,239.21,18655.0,238.67,240.12,238.6,239.21,18655.0
2024-03-28 10:30:00,239.2,241.0,239.08,240.75,13681.0,239.2,241.0,239.08,240.75,13681.0
2024-03-28 11:00:00,240.75,241.67,240.06,241.21,9057.0,240.75,241.67,240.06,241.21,9057.0
2024-03-28 11:30:00,241.48,241.98,240.31,240.67,12436.0,241.48,241.98,240.31,240.67,12436.0
2024-03-28 12:00:00,240.67,240.76,238.48,238.87,12615.0,240.67,240.76,238.48,238.87,12615.0
2024-03-28 12:30:00,238.85,238.85,237.7,238.16,28808.0,238.85,238.85,237.7,238.16,28808.0
2024-03-28 13:00:00,237.93,237.96,236.68,236.9,31835.0,237.93,237.96,236.68,236.9,31835.0
2024-03-28 13:30:00,237.13,237.13,231.37,232.91,40389.0,237.13,237.13,231.37,232.91,40389.0
2024-03-28 14:00:00,232.81,233.49,231.95,232.38,31430.0,232.81,233.49,231.95,232.38,31430.0
2024-03-28 14:30:00,232.37,232.46,230.47,231.9,49120.0,232.37,232.46,230.47,231.9,49120.0
2024-03-28 15:00:00,232.06,232.61,231.43,231.6,30045.0,232.06,232.61,231.43,231.6,30045.0
2024-03-28 15:30:00,231.74,232.01,229.14,229.74,171099.0,231.74,232.01,229.14,229.74,171099.0
2024-04-01 09:30:00,228.03,228.12,221.53,225.77,123208.0,228.03,228.12,221.53,225.77,123208.0
2024-04-01 10:00:00,225.61,228.32,225.41,228.06,22325.0,225.61,228.32,225.41,228.06,22325.0
2024-04-01 10:30:00,228.0,229.55,227.79,229.18,18717.0,228.0,229.55,227.79,229.18,18717.0
2024-04-01 11:00:00,229.2,229.6,227.24,227.64,27928.0,229.2,229.6,227.24,227.64,27928.0
2024-04-01 11:30:00,227.75,229.29,227.74,229.03,18795.0,227.75,229.29,227.74,229.03,18795.0
2024-04-01 12:00:00,228.64,229.22,227.0,228.16,11598.0,228.64,229.22,227.0,228.16,11598.0
2024-04-01 12:30:00,228.16,229.0,228.11,228.89,10036.0,228.16,229.0,228.11,228.89,10036.0
2024-04-01 13:00:00,228.92,229.89,228.91,229.56,13382.0,228.92,229.89,228.91,229.56,13382.0
2024-04-01 13:30:00,229.59,229.93,228.88,229.84,12113.0,229.59,229.93,228.88,229.84,12113.0
2024-04-01 14:00:00,229.69,229.87,229.02,229.72,13682.0,229.69,229.87,229.02,229.72,13682.0
2024-04-01 14:30:00,229.64,229.94,228.71,229.12,11888.0,229.64,229.94,228.71,229.12,11888.0
2024-04-01 15:00:00,229.14,229.57,228.99,229.51,15644.0,229.14,229.57,228.99,229.51,15644.0
2024-04-01 15:30:00,229.42,230.27,227.65,228.2,79543.0,229.42,230.27,227.65,228.2,79543.0
2024-04-02 09:30:00,227.88,229.15,225.62,228.52,12418.0,227.88,229.15,225.62,228.52,12418.0
2024-04-02 10:00:00,228.5,229.61,228.19,229.61,10422.0,228.5,229.61,228.19,229.61,10422.0
2024-04-02 10:30:00,229.78,230.82,229.26,230.4,21971.0,229.78,230.82,229.26,230.4,21971.0
2024-04-02 11:00:00,230.4,231.02,229.06,229.07,17079.0,230.4,231.02,229.06,229.07,17079.0
2024-04-02 11:30:00,228.97,229.61,228.9,229.34,6116.0,228.97,229.61,228.9,229.34,6116.0
2024-04-02 12:00:00,229.33,230.35,229.06,229.79,14859.0,229.33,230.35,229.06,229.79,14859.0
2024-04-02 12:30:00,229.7,230.0,229.11,229.81,7590.0,229.7,230.0,229.11,229.81,7590.0
2024-04-02 13:00:00,229.83,230.57,229.4,230.57,14351.0,229.83,230.57,229.4,230.57,14351.0
2024-04-02 13:30:00,230.25,230.46,229.29,229.5,8637.0,230.25,230.46,229.29,229.5,8637.0
2024-04-02 14:00:00,229.59,230.19,229.59,229.84,16314.0,229.59,230.19,229.59,229.84,16314.0
2024-04-02 14:30:00,229.84,229.92,229.01,229.86,20997.0,229.84,229.92,229.01,229.86,20997.0
2024-04-02 15:00:00,229.89,230.64,229.22,229.56,26210.0,229.89,230.64,229.22,229.56,26210.0
2024-04-02 15:30:00,229.47,229.91,228.43,228.43,46531.0,229.47,229.91,228.43,228.43,46531.0
2024-04-03 09:30:00,228.36,229.41,227.74,228.65,5513.0,228.36,229.41,227.74,228.65,5513.0
2024-04-03 10:00:00,228.69,230.58,228.69,230.26,11429.0,228.69,230.58,228.69,230.26,11429.0
2024-04-03 10:30:00,230.43,230.63,229.92,230.55,6936.0,230.43,230.63,229.92,230.55,6936.0
2024-04-03 11:00:00,230.46,231.08,229.6,230.12,25458.0,230.46,231.08,229.6,230.12,25458.0
2024-04-03 11:30:00,230.12,230.22,229.77,230.11,8987.0,230.12,230.22,229.77,230.11,8987.0
2024-04-03 12:00:00,230.1,230.34,229.92,230.09,8133.0,230.1,230.34,229.92,230.09,8133.0
2024-04-03 12:30:00,230.05,231.42,230.05,231.42,9008.0,230.05,231.42,230.05,231.42,9008.0
2024-04-03 13:00:00,231.26,231.31,230.96,231.08,10573.0,231.26,231.31,230.96,231.08,10573.0
2024-04-03 13:30:00,231.18,232.54,231.17,231.38,9659.0,231.18,232.54,231.17,231.38,9659.0
2024-04-03 14:00:00,231.18,231.73,231.17,231.64,4732.0,231.18,231.73,231.17,231.64,4732.0
2024-04-03 14:30:00,231.55,232.44,231.16,232.11,16557.0,231.55,232.44,231.16,232.11,16557.0
2024-04-03 15:00:00,231.95,232.1,230.74,230.87,10373.0,231.95,232.1,230.74,230.87,10373.0
2024-04-03 15:30:00,230.89,231.83,230.72,231.33,40461.0,230.89,231.83,230.72,231.33,40461.0
2024-04-04 09:30:00,231.77,234.06,229.72,230.89,9365.0,231.77,234.06,229.72,230.89,9365.0
2024-04-04 10:00:00,230.89,232.89,230.53,232.87,10240.0,230.89,232.89,230.53,232.87,10240.0
2024-04-04 10:30:00,232.63,233.07,232.14,233.07,11637.0,232.63,233.07,232.14,233.07,11637.0
2024-04-04 11:00:00,232.92,233.11,232.49,232.69,12956.0,232.92,233.11,232.49,232.69,12956.0
2024-04-04 11:30:00,232.78,234.33,232.55,233.49,21094.0,232.78,234.33,232.55,233.49,21094.0
2024-04-04 12:00:00,233.33,234.42,233.33,233.78,13936.0,233.33,234.42,233.33,233.78,13936.0
2024-04-04 12:30:00,233.92,234.31,233.92,234.13,17590.0,233.92,234.31,233.92,234.13,17590.0
2024-04-04 13:00:00,234.01,234.13,233.75,233.93,8803.0,234.01,234.13,233.75,233.93,8803.0
2024-04-04 13:30:00,234.02,235.07,233.99,234.65,18340.0,234.02,235.07,233.99,234.65,18340.0
2024-04-04 14:00:00,234.7,234.7,233.16,233.16,12288.0,234.7,234.7,233.16,233.16,12288.0
2024-04-04 14:30:00,233.14,233.47,232.77,232.87,10428.0,233.14,233.47,232.77,232.87,10428.0
2024-04-04 15:00:00,232.87,233.88,232.72,233.65,18882.0,232.87,233.88,232.72,233.65,18882.0
2024-04-04 15:30:00,233.61,234.32,232.82,233.93,67902.0,233.61,234.32,232.82,233.93,67902.0
2024-04-05 09:30:00,233.15,234.71,230.91,234.08,10045.0,233.15,234.71,230.91,234.08,10045.0
2024-04-05 10:00:00,233.97,234.51,233.4,233.41,21752.0,233.97,234.51,233.4,233.41,21752.0
2024-04-05 10:30:00,233.43,233.53,232.96,233.35,16080.0,233.43,233.53,232.96,233.35,16080.0
2024-04-05 11:00:00,233.43,235.12,233.42,235.08,9106.0,233.43,235.12,233.42,235.08,9106.0
2024-04-05 11:30:00,235.06,235.51,234.38,235.37,22910.0,235.06,235.51,234.38,235.37,22910.0
2024-04-05 12:00:00,235.37,236.25,235.36,236.1,11181.0,235.37,236.25,235.36,236.1,11181.0
2024-04-05 12:30:00,236.25,236.34,235.84,236.34,5112.0,236.25,236.34,235.84,236.34,5112.0
2024-04-05 13:00:00,236.36,236.36,236.01,236.17,3914.0,236.36,236.36,236.01,236.17,3914.0
2024-04-05 13:30:00,236.18,236.34,236.06,236.15,5519.0,236.18,236.34,236.06,236.15,5519.0
2024-04-05 14:00:00,236.22,237.27,236.18,237.02,7253.0,236.22,237.27,236.18,237.02,7253.0
2024-04-05 14:30:00,236.92,237.43,236.52,237.0,13855.0,236.92,237.43,236.52,237.0,13855.0
2024-04-05 15:00:00,236.99,237.11,235.66,235.67,13287.0,236.99,237.11,235.66,235.67,13287.0
2024-04-05 15:30:00,235.71,235.93,233.55,233.82,49463.0,235.71,235.93,233.55,233.82,49463.0
2024-04-08 09:30:00,232.04,236.54,232.04,236.22,12437.0,232.04,236.54,232.04,236.22,12437.0
2024-04-08 10:00:00,236.3,237.41,235.85,236.94,20551.0,236.3,237.41,235.85,236.94,20551.0
2024-04-08 10:30:00,237.0,237.28,236.62,237.0,14539.0,237.0,237.28,236.62,237.0,14539.0
2024-04-08 11:00:00,237.13,237.55,237.09,237.2,7977.0,237.13,237.55,237.09,237.2,7977.0
2024-04-08 11:30:00,237.11,237.11,235.85,236.75,12374.0,237.11,237.11,235.85,236.75,12374.0
2024-04-08 12:00:00,236.71,237.23,236.43,237.13,6035.0,236.71,237.23,236.43,237.13,6035.0
2024-04-08 12:30:00,237.19,238.41,237.0,238.41,6619.0,237.19,238.41,237.0,238.41,6619.0
2024-04-08 13:00:00,238.37,238.8,238.19,238.7,19538.0,238.37,238.8,238.19,238.7,19538.0
2024-04-08 13:30:00,238.7,239.45,238.59,239.0,9400.0,238.7,239.45,238.59,239.0,9400.0
2024-04-08 14:00:00,238.94,239.0,237.91,238.3,9009.0,238.94,239.0,237.91,238.3,9009.0
2024-04-08 14:30:00,238.18,239.2,238.17,239.2,13565.0,238.18,239.2,238.17,239.2,13565.0
2024-04-08 15:00:00,239.14,239.76,238.89,239.71,5987.0,239.14,239.76,238.89,239.71,5987.0
2024-04-08 15:30:00,239.55,239.81,236.81,237.15,34046.0,239.55,239.81,236.81,237.15,34046.0
2024-04-09 09:30:00,236.58,237.19,235.25,236.92,10087.0,236.58,237.19,235.25,236.92,10087.0
2024-04-09 10:00:00,236.99,237.55,236.62,236.66,7873.0,236.99,237.55,236.62,236.66,7873.0
2024-04-09 10:30:00,236.66,237.0,236.49,236.86,6851.0,236.66,237.0,236.49,236.86,6851.0
2024-04-09 11:00:00,236.86,236.97,236.07,236.61,17728.0,236.86,236.97,236.07,236.61,17728.0
2024-04-09 11:30:00,236.63,237.58,236.63,237.5,27898.0,236.63,237.58,236.63,237.5,27898.0
2024-04-09 12:00:00,237.49,237.93,237.26,237.5,8712.0,237.49,237.93,237.26,237.5,8712.0
2024-04-09 12:30:00,237.72,237.72,237.3,237.37,7137.0,237.72,237.72,237.3,237.37,7137.0
2024-04-09 13:00:00,237.3,237.77,237.07,237.5,17337.0,237.3,237.77,237.07,237.5,17337.0
2024-04-09 13:30:00,237.5,237.67,237.01,237.12,12098.0,237.5,237.67,237.01,237.12,12098.0
2024-04-09 14:00:00,237.1,237.92,237.05,237.67,6902.0,237.1,237.92,237.05,237.67,6902.0
2024-04-09 14:30:00,237.67,237.67,237.33,237.47,9509.0,237.67,237.67,237.33,237.47,9509.0
2024-04-09 15:00:00,237.46,237.77,237.3,237.75,13296.0,237.46,237.77,237.3,237.75,13296.0
2024-04-09 15:30:00,237.78,238.04,236.36,237.23,32701.0,237.78,238.04,236.36,237.23,32701.0
2024-04-10 09:30:00,235.42,236.68,232.42,235.47,31158.0,235.42,236.68,232.42,235.47,31158.0
2024-04-10 10:00:00,235.45,236.65,235.28,236.51,14215.0,235.45,236.65,235.28,236.51,14215.0
2024-04-10 10:30:00,237.35,237.5,236.02,237.33,31544.0,237.35,237.5,236.02,237.33,31544.0
2024-04-10 11:00:00,237.42,237.92,236.33,236.33,21088.0,237.42,237.92,236.33,236.33,21088.0
2024-04-10 11:30:00,236.5,237.37,236.5,236.76,6118.0,236.5,237.37,236.5,236.76,6118.0
2024-04-10 12:00:00,236.07,236.53,236.07,236.42,2211.0,236.07,236.53,236.07,236.42,2211.0
2024-04-10 12:30:00,236.39,236.58,236.26,236.4,5203.0,236.39,236.58,236.26,236.4,5203.0
2024-04-10 13:00:00,236.37,236.51,235.78,236.34,6791.0,236.37,236.51,235.78,236.34,6791.0
2024-04-10 13:30:00,236.33,237.01,236.32,236.94,8547.0,236.33,237.01,236.32,236.94,8547.0
2024-04-10 14:00:00,236.89,238.12,236.52,237.3,25361.0,236.89,238.12,236.52,237.3,25361.0
2024-04-10 14:30:00,237.23,237.57,236.73,237.56,4524.0,237.23,237.57,236.73,237.56,4524.0
2024-04-10 15:00:00,237.61,238.41,237.48,238.04,14536.0,237.61,238.41,237.48,238.04,14536.0
2024-04-10 15:30:00,237.99,238.26,237.37,237.79,21868.0,237.99,238.26,237.37,237.79,21868.0
2024-04-11 09:30:00,239.51,239.51,236.94,237.59,6057.0,239.51,239.51,236.94,237.59,6057.0
2024-04-11 10:00:00,237.58,238.08,237.22,237.57,6731.0,237.58,238.08,237.22,237.57,6731.0
2024-04-11 10:30:00,237.86,238.72,237.48,238.72,13876.0,237.86,238.72,237.48,238.72,13876.0
2024-04-11 11:00:00,238.95,239.2,238.29,238.35,7674.0,238.95,239.2,238.29,238.35,7674.0
2024-04-11 11:30:00,238.35,239.07,238.35,238.95,8240.0,238.35,239.07,238.35,238.95,8240.0
2024-04-11 12:00:00,238.92,239.16,238.85,239.03,7195.0,238.92,239.16,238.85,239.03,7195.0
2024-04-11 12:30:00,239.25,240.1,239.04,240.09,8066.0,239.25,240.1,239.04,240.09,8066.0
2024-04-11 13:00:00,239.96,240.86,239.64,240.77,13172.0,239.96,240.86,239.64,240.77,13172.0
2024-04-11 13:30:00,240.76,241.03,239.53,239.69,15056.0,240.76,241.03,239.53,239.69,15056.0
2024-04-11 14:00:00,239.65,239.84,238.28,239.34,24645.0,239.65,239.84,238.28,239.34,24645.0
2024-04-11 14:30:00,239.27,240.3,239.15,239.95,16237.0,239.27,240.3,239.15,239.95,16237.0
2024-04-11 15:00:00,239.93,241.37,239.85,240.84,29050.0,239.93,241.37,239.85,240.84,29050.0
2024-04-11 15:30:00,240.66,240.78,236.86,237.45,83133.0,240.66,240.78,236.86,237.45,83133.0
2024-04-12 09:30:00,237.98,239.0,237.3,239.0,16506.0,237.98,239.0,237.3,239.0,16506.0
2024-04-12 10:00:00,239.0,239.4,237.21,237.21,15936.0,239.0,239.4,237.21,237.21,15936.0
2024-04-12 10:30:00,236.56,236.61,234.77,236.19,5051.0,236.56,236.61,234.77,236.19,5051.0
2024-04-12 11:00:00,236.18,236.21,235.08,235.86,4344.0,236.18,236.21,235.08,235.86,4344.0
2024-04-12 11:30:00,236.03,236.19,235.71,235.71,7866.0,236.03,236.19,235.71,235.71,7866.0
2024-04-12 12:00:00,235.28,235.35,234.58,234.7,3897.0,235.28,235.35,234.58,234.7,3897.0
2024-04-12 12:30:00,234.58,234.97,233.43,234.18,16771.0,234.58,234.97,233.43,234.18,16771.0
2024-04-12 13:00:00,233.83,234.46,233.83,234.26,3717.0,233.83,234.46,233.83,234.26,3717.0
2024-04-12 13:30:00,234.13,235.01,234.05,234.79,3947.0,234.13,235.01,234.05,234.79,3947.0
2024-04-12 14:00:00,234.79,235.07,234.71,234.71,7372.0,234.79,235.07,234.71,234.71,7372.0
2024-04-12 14:30:00,234.71,234.71,233.41,233.99,6896.0,234.71,234.71,233.41,233.99,6896.0
2024-04-12 15:00:00,233.99,234.02,233.54,233.81,11484.0,233.99,234.02,233.54,233.81,11484.0
2024-04-12 15:30:00,233.73,233.84,232.4,232.62,51612.0,233.73,233.84,232.4,232.62,51612.0
2024-04-15 09:30:00,233.21,234.9,232.79,234.51,10932.0,233.21,234.9,232.79,234.51,10932.0
2024-04-15 10:00:00,234.77,235.73,234.61,235.72,8726.0,234.77,235.73,234.61,235.72,8726.0
2024-04-15 10:30:00,235.71,236.12,235.22,235.85,7068.0,235.71,236.12,235.22,235.85,7068.0
2024-04-15 11:00:00,235.74,236.63,235.7,236.63,4967.0,235.74,236.63,235.7,236.63,4967.0
2024-04-15 11:30:00,236.81,236.81,236.12,236.61,7756.0,236.81,236.81,236.12,236.61,7756.0
2024-04-15 12:00:00,236.58,237.93,236.57,237.81,5409.0,236.58,237.93,236.57,237.81,5409.0
2024-04-15 12:30:00,237.91,237.91,236.01,236.41,13584.0,237.91,237.91,236.01,236.41,13584.0
2024-04-15 13:00:00,236.5,236.9,235.61,235.61,5432.0,236.5,236.9,235.61,235.61,5432.0
2024-04-15 13:30:00,235.41,236.0,235.32,236.0,4999.0,235.41,236.0,235.32,236.0,4999.0
2024-04-15 14:00:00,235.95,235.95,235.06,235.32,6551.0,235.95,235.95,235.06,235.32,6551.0
2024-04-15 14:30:00,235.44,235.57,233.9,234.27,12030.0,235.44,235.57,233.9,234.27,12030.0
2024-04-15 15:00:00,234.1,234.35,233.82,234.27,12683.0,234.1,234.35,233.82,234.27,12683.0
2024-04-15 15:30:00,234.53,235.91,234.51,235.17,38226.0,234.53,235.91,234.51,235.17,38226.0
2024-04-16 09:30:00,234.11,234.11,232.97,233.55,9227.0,234.11,234.11,232.97,233.55,9227.0
2024-04-16 10:00:00,233.55,233.55,231.9,233.14,21077.0,233.55,233.55,231.9,233.14,21077.0
2024-04-16 10:30:00,232.98,233.39,231.51,231.54,8867.0,232.98,233.39,231.51,231.54,8867.0
2024-04-16 11:00:00,231.31,233.17,231.29,233.09,11233.0,231.31,233.17,231.29,233.09,11233.0
2024-04-16 11:30:00,233.02,233.04,232.3,232.81,5553.0,233.02,233.04,232.3,232.81,5553.0
2024-04-16 12:00:00,232.81,233.47,232.41,232.87,8001.0,232.81,233.47,232.41,232.87,8001.0
2024-04-16 12:30:00,232.73,233.73,232.73,233.04,10583.0,232.73,233.73,232.73,233.04,10583.0
2024-04-16 13:00:00,233.01,233.35,232.82,233.17,6046.0,233.01,233.35,232.82,233.17,6046.0
2024-04-16 13:30:00,233.02,233.02,231.58,231.73,5341.0,233.02,233.02,231.58,231.73,5341.0
2024-04-16 14:00:00,231.68,232.12,230.39,230.42,8414.0,231.68,232.12,230.39,230.42,8414.0
2024-04-16 14:30:00,230.42,231.49,230.41,231.49,10418.0,230.42,231.49,230.41,231.49,10418.0
2024-04-16 15:00:00,231.48,231.85,231.35,231.74,10410.0,231.48,231.85,231.35,231.74,10410.0
2024-04-16 15:30:00,231.72,231.91,230.52,231.58,42516.0,231.72,231.91,230.52,231.58,42516.0
2024-04-17 09:30:00,232.92,237.64,232.84,237.24,14519.0,232.92,237.64,232.84,237.24,14519.0
2024-04-17 10:00:00,237.23,237.23,235.77,236.4,16171.0,237.23,237.23,235.77,236.4,16171.0
2024-04-17 10:30:00,236.19,236.34,233.31,233.31,9530.0,236.19,236.34,233.31,233.31,9530.0
2024-04-17 11:00:00,233.55,234.6,233.55,233.96,15482.0,233.55,234.6,233.55,233.96,15482.0
2024-04-17 11:30:00,233.9,234.85,233.75,234.85,6671.0,233.9,234.85,233.75,234.85,6671.0
2024-04-17 12:00:00,234.94,235.84,234.74,235.84,5191.0,234.94,235.84,234.74,235.84,5191.0
2024-04-17 12:30:00,235.83,236.22,235.68,236.18,5810.0,235.83,236.22,235.68,236.18,5810.0
2024-04-17 13:00:00,236.18,236.88,235.79,236.66,15504.0,236.18,236.88,235.79,236.66,15504.0
2024-04-17 13:30:00,236.71,236.71,235.59,236.25,7760.0,236.71,236.71,235.59,236.25,7760.0
2024-04-17 14:00:00,236.23,236.3,235.41,236.29,7623.0,236.23,236.3,235.41,236.29,7623.0
2024-04-17 14:30:00,236.4,237.12,236.37,236.38,10017.0,236.4,237.12,236.37,236.38,10017.0
2024-04-17 15:00:00,236.4,236.5,236.1,236.5,8260.0,236.4,236.5,236.1,236.5,8260.0
2024-04-17 15:30:00,236.69,236.76,235.03,235.31,24421.0,236.69,236.76,235.03,235.31,24421.0
2024-04-18 09:30:00,234.67,236.5,234.31,236.5,8020.0,234.67,236.5,234.31,236.5,8020.0
2024-04-18 10:00:00,237.36,239.36,236.72,239.36,12455.0,237.36,239.36,236.72,239.36,12455.0
2024-04-18 10:30:00,239.27,239.66,237.98,237.98,10001.0,239.27,239.66,237.98,237.98,10001.0
2024-04-18 11:00:00,238.1,239.48,237.97,239.47,10433.0,238.1,239.48,237.97,239.47,10433.0
2024-04-18 11:30:00,239.38,239.48,237.61,237.61,12337.0,239.38,239.48,237.61,237.61,12337.0
2024-04-18 12:00:00,237.71,239.25,237.71,239.12,10166.0,237.71,239.25,237.71,239.12,10166.0
2024-04-18 12:30:00,239.17,240.28,238.98,240.28,15726.0,239.17,240.28,238.98,240.28,15726.0
2024-04-18 13:00:00,240.28,240.74,237.99,238.04,24949.0,240.28,240.74,237.99,238.04,24949.0
2024-04-18 13:30:00,237.76,238.03,237.27,237.3,7239.0,237.76,238.03,237.27,237.3,7239.0
2024-04-18 14:00:00,237.27,237.28,236.55,237.26,5389.0,237.27,237.28,236.55,237.26,5389.0
2024-04-18 14:30:00,237.26,237.26,236.54,236.84,8325.0,237.26,237.26,236.54,236.84,8325.0
2024-04-18 15:00:00,236.97,238.04,236.96,237.89,22041.0,236.97,238.04,236.96,237.89,22041.0
2024-04-18 15:30:00,237.92,238.13,236.68,237.04,49350.0,237.92,238.13,236.68,237.04,49350.0
2024-04-19 09:30:00,237.47,237.47,236.65,236.69,7064.0,237.47,237.47,236.65,236.69,7064.0
2024-04-19 10:00:00,237.14,238.34,236.68,237.06,19142.0,237.14,238.34,236.68,237.06,19142.0
2024-04-19 10:30:00,237.14,237.52,236.95,237.23,3793.0,237.14,237.52,236.95,237.23,3793.0
2024-04-19 11:00:00,237.23,237.34,235.59,236.54,22846.0,237.23,237.34,235.59,236.54,22846.0
2024-04-19 11:30:00,236.37,236.65,236.21,236.65,4246.0,236.37,236.65,236.21,236.65,4246.0
2024-04-19 12:00:00,236.63,236.85,234.86,235.82,16016.0,236.63,236.85,234.86,235.82,16016.0
2024-04-19 12:30:00,235.7,236.53,235.63,236.19,4350.0,235.7,236.53,235.63,236.19,4350.0
2024-04-19 13:00:00,236.46,236.95,236.3,236.59,7155.0,236.46,236.95,236.3,236.59,7155.0
2024-04-19 13:30:00,236.27,237.07,236.16,237.06,4122.0,236.27,237.07,236.16,237.06,4122.0
2024-04-19 14:00:00,237.07,237.39,236.84,237.11,15284.0,237.07,237.39,236.84,237.11,15284.0
2024-04-19 14:30:00,237.09,237.1,236.38,236.98,8793.0,237.09,237.1,236.38,236.98,8793.0
2024-04-19 15:00:00,236.98,237.26,236.96,237.02,8085.0,236.98,237.26,236.96,237.02,8085.0
2024-04-19 15:30:00,237.01,238.28,236.76,238.0,41924.0,237.01,238.28,236.76,238.0,41924.0
2024-04-22 09:30:00,238.2,238.21,235.11,236.24,14006.0,238.2,238.21,235.11,236.24,14006.0
2024-04-22 10:00:00,236.24,236.5,235.25,235.34,19252.0,236.24,236.5,235.25,235.34,19252.0
2024-04-22 10:30:00,235.18,236.99,235.18,236.8,6797.0,235.18,236.99,235.18,236.8,6797.0
2024-04-22 11:00:00,236.8,237.1,235.37,236.15,10293.0,236.8,237.1,235.37,236.15,10293.0
2024-04-22 11:30:00,236.08,236.86,235.85,236.73,3635.0,236.08,236.86,235.85,236.73,3635.0
2024-04-22 12:00:00,236.73,237.01,236.52,236.98,7069.0,236.73,237.01,236.52,236.98,7069.0
2024-04-22 12:30:00,236.94,237.62,236.94,237.58,4974.0,236.94,237.62,236.94,237.58,4974.0
2024-04-22 13:00:00,237.57,237.85,236.86,237.11,10641.0,237.57,237.85,236.86,237.11,10641.0
2024-04-22 13:30:00,237.19,238.35,237.18,238.22,5613.0,237.19,238.35,237.18,238.22,5613.0
2024-04-22 14:00:00,238.3,238.38,238.09,238.27,5883.0,238.3,238.38,238.09,238.27,5883.0
2024-04-22 14:30:00,238.31,238.55,237.31,237.58,4957.0,238.31,238.55,237.31,237.58,4957.0
2024-04-22 15:00:00,237.57,237.66,236.06,236.42,8615.0,237.57,237.66,236.06,236.42,8615.0
2024-04-22 15:30:00,236.28,236.34,233.77,234.09,74021.0,236.28,236.34,233.77,234.09,74021.0
2024-04-23 09:30:00,235.23,237.95,234.16,237.78,11064.0,235.23,237.95,234.16,237.78,11064.0
2024-04-23 10:00:00,237.56,240.0,237.15,237.59,29803.0,237.56,240.0,237.15,237.59,29803.0
2024-04-23 10:30:00,237.88,238.18,237.49,238.03,14536.0,237.88,238.18,237.49,238.03,14536.0
2024-04-23 11:00:00,237.93,238.0,236.44,237.4,16502.0,237.93,238.0,236.44,237.4,16502.0
2024-04-23 11:30:00,237.3,237.3,235.84,236.16,6221.0,237.3,237.3,235.84,236.16,6221.0
2024-04-23 12:00:00,236.02,236.29,235.77,236.14,4047.0,236.02,236.29,235.77,236.14,4047.0
2024-04-23 12:30:00,236.26,237.2,236.24,236.25,10542.0,236.26,237.2,236.24,236.25,10542.0
2024-04-23 13:00:00,235.91,236.45,235.65,236.15,7996.0,235.91,236.45,235.65,236.15,7996.0
2024-04-23 13:30:00,236.12,236.52,235.88,236.52,3388.0,236.12,236.52,235.88,236.52,3388.0
2024-04-23 14:00:00,236.65,236.78,236.24,236.39,7910.0,236.65,236.78,236.24,236.39,7910.0
2024-04-23 14:30:00,236.32,237.06,236.25,236.54,8342.0,236.32,237.06,236.25,236.54,8342.0
2024-04-23 15:00:00,236.12,236.52,235.78,235.78,12361.0,236.12,236.52,235.78,235.78,12361.0
2024-04-23 15:30:00,235.5,235.81,234.31,234.36,40246.0,235.5,235.81,234.31,234.36,40246.0
2024-04-24 09:30:00,233.61,238.56,233.27,237.94,14752.0,233.61,238.56,233.27,237.94,14752.0
2024-04-24 10:00:00,238.87,239.36,237.0,239.27,28994.0,238.87,239.36,237.0,239.27,28994.0
2024-04-24 10:30:00,239.29,240.13,239.09,239.8,12746.0,239.29,240.13,239.09,239.8,12746.0
2024-04-24 11:00:00,239.75,240.51,239.15,239.94,10085.0,239.75,240.51,239.15,239.94,10085.0
2024-04-24 11:30:00,239.94,240.62,239.82,240.19,6564.0,239.94,240.62,239.82,240.19,6564.0
2024-04-24 12:00:00,240.27,240.27,238.99,239.44,8194.0,240.27,240.27,238.99,239.44,8194.0
2024-04-24 12:30:00,239.54,239.92,238.59,239.06,7129.0,239.54,239.92,238.59,239.06,7129.0
2024-04-24 13:00:00,239.25,239.99,239.24,239.85,5823.0,239.25,239.99,239.24,239.85,5823.0
2024-04-24 13:30:00,239.85,240.77,239.85,240.71,10439.0,239.85,240.77,239.85,240.71,10439.0
2024-04-24 14:00:00,240.7,241.0,239.7,240.19,18360.0,240.7,241.0,239.7,240.19,18360.0
2024-04-24 14:30:00,240.16,240.65,238.9,238.91,13429.0,240.16,240.65,238.9,238.91,13429.0
2024-04-24 15:00:00,238.9,239.49,237.8,238.07,15535.0,238.9,239.49,237.8,238.07,15535.0
2024-04-24 15:30:00,238.05,238.43,236.95,236.98,63933.0,238.05,238.43,236.95,236.98,63933.0
2024-04-25 09:30:00,236.83,238.19,234.33,235.19,8818.0,236.83,238.19,234.33,235.19,8818.0
2024-04-25 10:00:00,235.0,235.47,234.9,235.43,10118.0,235.0,235.47,234.9,235.43,10118.0
2024-04-25 10:30:00,235.27,235.41,234.52,235.01,16017.0,235.27,235.41,234.52,235.01,16017.0
2024-04-25 11:00:00,235.01,235.78,234.85,234.94,7917.0,235.01,235.78,234.85,234.94,7917.0
2024-04-25 11:30:00,234.94,235.78,234.78,235.43,11859.0,234.94,235.78,234.78,235.43,11859.0
2024-04-25 12:00:00,235.31,235.31,234.42,234.65,5348.0,235.31,235.31,234.42,234.65,5348.0
2024-04-25 12:30:00,234.62,234.83,234.36,234.45,5422.0,234.62,234.83,234.36,234.45,5422.0
2024-04-25 13:00:00,234.81,235.35,234.35,235.07,10173.0,234.81,235.35,234.35,235.07,10173.0
2024-04-25 13:30:00,234.89,235.7,234.88,235.7,5647.0,234.89,235.7,234.88,235.7,5647.0
2024-04-25 14:00:00,235.63,235.68,234.88,235.23,9425.0,235.63,235.68,234.88,235.23,9425.0
2024-04-25 14:30:00,235.07,235.95,234.97,235.74,16946.0,235.07,235.95,234.97,235.74,16946.0
2024-04-25 15:00:00,235.77,237.06,235.69,236.68,18500.0,235.77,237.06,235.69,236.68,18500.0
2024-04-25 15:30:00,236.57,237.14,235.69,235.95,31740.0,236.57,237.14,235.69,235.95,31740.0
2024-04-26 09:30:00,236.59,237.53,235.24,236.31,10895.0,236.59,237.53,235.24,236.31,10895.0
2024-04-26 10:00:00,236.31,237.0,235.97,236.28,8137.0,236.31,237.0,235.97,236.28,8137.0
2024-04-26 10:30:00,236.52,236.89,235.03,235.23,13306.0,236.52,236.89,235.03,235.23,13306.0
2024-04-26 11:00:00,235.39,235.83,235.15,235.28,13423.0,235.39,235.83,235.15,235.28,13423.0
2024-04-26 11:30:00,235.37,235.4,234.5,235.06,7277.0,235.37,235.4,234.5,235.06,7277.0
2024-04-26 12:00:00,235.2,235.26,234.81,235.13,5739.0,235.2,235.26,234.81,235.13,5739.0
2024-04-26 12:30:00,235.67,235.67,235.04,235.28,4046.0,235.67,235.67,235.04,235.28,4046.0
2024-04-26 13:00:00,235.33,235.87,235.28,235.38,6596.0,235.33,235.87,235.28,235.38,6596.0
2024-04-26 13:30:00,235.43,235.87,235.37,235.48,7668.0,235.43,235.87,235.37,235.48,7668.0
2024-04-26 14:00:00,235.57,235.6,234.47,234.48,3400.0,235.57,235.6,234.47,234.48,3400.0
2024-04-26 14:30:00,234.57,235.33,234.57,235.24,4700.0,234.57,235.33,234.57,235.24,4700.0
2024-04-26 15:00:00,235.24,235.35,234.83,234.95,9515.0,235.24,235.35,234.83,234.95,9515.0
2024-04-26 15:30:00,235.0,235.1,233.64,233.86,37189.0,235.0,235.1,233.64,233.86,37189.0
2024-04-29 09:30:00,234.76,237.63,234.76,237.25,7786.0,234.76,237.63,234.76,237.25,7786.0
2024-04-29 10:00:00,237.25,238.37,236.38,237.46,13716.0,237.25,238.37,236.38,237.46,13716.0
2024-04-29 10:30:00,237.71,238.68,237.28,238.68,4813.0,237.71,238.68,237.28,238.68,4813.0
2024-04-29 11:00:00,238.47,239.57,238.33,238.52,14448.0,238.47,239.57,238.33,238.52,14448.0
2024-04-29 11:30:00,238.51,238.75,238.3,238.39,5685.0,238.51,238.75,238.3,238.39,5685.0
2024-04-29 12:00:00,238.64,239.45,238.47,239.45,20238.0,238.64,239.45,238.47,239.45,20238.0
2024-04-29 12:30:00,239.0,240.47,239.0,240.47,6894.0,239.0,240.47,239.0,240.47,6894.0
2024-04-29 13:00:00,240.36,240.93,240.05,240.05,6124.0,240.36,240.93,240.05,240.05,6124.0
2024-04-29 13:30:00,239.89,240.37,239.68,240.08,6108.0,239.89,240.37,239.68,240.08,6108.0
2024-04-29 14:00:00,239.97,240.57,239.91,240.02,5558.0,239.97,240.57,239.91,240.02,5558.0
2024-04-29 14:30:00,240.17,240.17,238.26,238.42,14326.0,240.17,240.17,238.26,238.42,14326.0
2024-04-29 15:00:00,238.42,238.49,237.12,238.49,10963.0,238.42,238.49,237.12,238.49,10963.0
2024-04-29 15:30:00,238.45,239.01,237.12,238.46,36473.0,238.45,239.01,237.12,238.46,36473.0
2024-04-30 09:30:00,236.28,237.76,234.94,236.61,10697.0,236.28,237.76,234.94,236.61,10697.0
2024-04-30 10:00:00,236.12,236.56,235.81,235.81,6603.0,236.12,236.56,235.81,235.81,6603.0
2024-04-30 10:30:00,235.95,236.41,235.66,235.81,11140.0,235.95,236.41,235.66,235.81,11140.0
2024-04-30 11:00:00,235.78,236.18,235.28,235.73,8225.0,235.78,236.18,235.28,235.73,8225.0
2024-04-30 11:30:00,235.82,235.82,235.4,235.68,5667.0,235.82,235.82,235.4,235.68,5667.0
2024-04-30 12:00:00,235.68,236.28,234.75,235.59,13924.0,235.68,236.28,234.75,235.59,13924.0
2024-04-30 12:30:00,235.7,235.82,234.34,234.46,18874.0,235.7,235.82,234.34,234.46,18874.0
2024-04-30 13:00:00,234.46,234.83,234.26,234.46,9606.0,234.46,234.83,234.26,234.46,9606.0
2024-04-30 13:30:00,234.65,235.72,234.54,235.72,11527.0,234.65,235.72,234.54,235.72,11527.0
2024-04-30 14:00:00,235.72,235.95,235.13,235.67,23681.0,235.72,235.95,235.13,235.67,23681.0
2024-04-30 14:30:00,235.65,235.94,235.43,235.6,25672.0,235.65,235.94,235.43,235.6,25672.0
2024-04-30 15:00:00,235.69,235.75,234.65,235.44,14664.0,235.69,235.75,234.65,235.44,14664.0
2024-04-30 15:30:00,235.41,236.08,233.31,235.13,103369.0,235.41,236.08,233.31,235.13,103369.0
2024-05-01 09:30:00,243.0,247.16,236.65,244.55,75146.0,243.0,247.16,236.65,244.55,75146.0
2024-05-01 10:00:00,244.58,249.48,243.89,248.0,65581.0,244.58,249.48,243.89,248.0,65581.0
2024-05-01 10:30:00,248.5,253.21,248.0,250.45,51367.0,248.5,253.21,248.0,250.45,51367.0
2024-05-01 11:00:00,250.27,253.22,248.16,248.42,33209.0,250.27,253.22,248.16,248.42,33209.0
2024-05-01 11:30:00,248.42,251.27,247.04,247.33,37958.0,248.42,251.27,247.04,247.33,37958.0
2024-05-01 12:00:00,247.12,251.23,247.11,251.13,50323.0,247.12,251.23,247.11,251.13,50323.0
2024-05-01 12:30:00,251.09,251.85,249.79,251.85,18426.0,251.09,251.85,249.79,251.85,18426.0
2024-05-01 13:00:00,251.22,253.48,250.74,253.39,30038.0,251.22,253.48,250.74,253.39,30038.0
2024-05-01 13:30:00,253.48,254.42,251.03,251.03,33421.0,253.48,254.42,251.03,251.03,33421.0
2024-05-01 14:00:00,251.07,253.85,250.86,253.23,27920.0,251.07,253.85,250.86,253.23,27920.0
2024-05-01 14:30:00,253.29,255.52,252.93,255.26,47370.0,253.29,255.52,252.93,255.26,47370.0
2024-05-01 15:00:00,255.32,258.48,254.37,255.27,79938.0,255.32,258.48,254.37,255.27,79938.0
2024-05-01 15:30:00,255.13,255.41,253.91,255.02,118342.0,255.13,255.41,253.91,255.02,118342.0
2024-05-02 09:30:00,255.1,257.66,253.93,255.86,32253.0,255.1,257.66,253.93,255.86,32253.0
2024-05-02 10:00:00,255.84,256.98,254.06,256.89,17338.0,255.84,256.98,254.06,256.89,17338.0
2024-05-02 10:30:00,256.55,259.4,256.45,259.31,49147.0,256.55,259.4,256.45,259.31,49147.0
2024-05-02 11:00:00,259.5,259.94,257.68,257.68,34751.0,259.5,259.94,257.68,257.68,34751.0
2024-05-02 11:30:00,257.63,259.98,257.29,259.32,29567.0,257.63,259.98,257.29,259.32,29567.0
2024-05-02 12:00:00,259.23,260.34,257.39,257.97,14060.0,259.23,260.34,257.39,257.97,14060.0
2024-05-02 12:30:00,258.2,259.91,257.27,257.45,38366.0,258.2,259.91,257.27,257.45,38366.0
2024-05-02 13:00:00,257.37,259.69,257.0,259.07,8211.0,257.37,259.69,257.0,259.07,8211.0
2024-05-02 13:30:00,259.31,259.54,258.65,258.76,13819.0,259.31,259.54,258.65,258.76,13819.0
2024-05-02 14:00:00,259.0,260.08,258.96,259.9,8274.0,259.0,260.08,258.96,259.9,8274.0
2024-05-02 14:30:00,259.6,259.89,258.18,259.24,14082.0,259.6,259.89,258.18,259.24,14082.0
2024-05-02 15:00:00,259.18,259.27,258.3,258.59,16229.0,259.18,259.27,258.3,258.59,16229.0
2024-05-02 15:30:00,258.58,258.96,257.76,258.11,60538.0,258.58,258.96,257.76,258.11,60538.0
2024-05-03 09:30:00,260.33,261.42,255.93,259.35,34705.0,260.33,261.42,255.93,259.35,34705.0
2024-05-03 10:00:00,259.23,259.97,258.35,258.8,34199.0,259.23,259.97,258.35,258.8,34199.0
2024-05-03 10:30:00,258.77,259.68,256.98,259.53,36310.0,258.77,259.68,256.98,259.53,36310.0
2024-05-03 11:00:00,259.11,259.46,258.29,258.84,10671.0,259.11,259.46,258.29,258.84,10671.0
2024-05-03 11:30:00,258.67,259.16,257.89,258.56,10876.0,258.67,259.16,257.89,258.56,10876.0
2024-05-03 12:00:00,258.46,259.18,257.91,257.91,7877.0,258.46,259.18,257.91,257.91,7877.0
2024-05-03 12:30:00,257.89,259.71,257.89,259.61,9724.0,257.89,259.71,257.89,259.61,9724.0
2024-05-03 13:00:00,259.76,260.81,259.61,260.81,7283.0,259.76,260.81,259.61,260.81,7283.0
2024-05-03 13:30:00,261.17,261.37,260.29,260.57,11337.0,261.17,261.37,260.29,260.57,11337.0
2024-05-03 14:00:00,260.57,260.95,260.19,260.57,39453.0,260.57,260.95,260.19,260.57,39453.0
2024-05-03 14:30:00,260.72,261.82,259.85,261.82,21013.0,260.72,261.82,259.85,261.82,21013.0
2024-05-03 15:00:00,261.63,262.51,261.26,262.28,13816.0,261.63,262.51,261.26,262.28,13816.0
2024-05-03 15:30:00,262.48,262.48,261.26,262.41,41826.0,262.48,262.48,261.26,262.41,41826.0
2024-05-06 09:30:00,263.46,264.85,260.2,260.2,22977.0,263.46,264.85,260.2,260.2,22977.0
2024-05-06 10:00:00,259.6,261.35,258.2,258.2,17380.0,259.6,261.35,258.2,258.2,17380.0
2024-05-06 10:30:00,257.88,258.24,257.1,257.46,30071.0,257.88,258.24,257.1,257.46,30071.0
2024-05-06 11:00:00,257.35,258.42,256.08,258.26,39839.0,257.35,258.42,256.08,258.26,39839.0
2024-05-06 11:30:00,258.13,259.21,257.92,258.74,10738.0,258.13,259.21,257.92,258.74,10738.0
2024-05-06 12:00:00,258.48,259.42,257.92,259.4,8167.0,258.48,259.42,257.92,259.4,8167.0
2024-05-06 12:30:00,259.38,259.63,258.59,259.14,7403.0,259.38,259.63,258.59,259.14,7403.0
2024-05-06 13:00:00,259.58,260.6,259.34,260.51,5349.0,259.58,260.6,259.34,260.51,5349.0
2024-05-06 13:30:00,260.42,260.65,259.59,260.01,8072.0,260.42,260.65,259.59,260.01,8072.0
2024-05-06 14:00:00,260.21,260.62,259.94,260.62,7012.0,260.21,260.62,259.94,260.62,7012.0
2024-05-06 14:30:00,260.58,260.97,259.73,259.73,10332.0,260.58,260.97,259.73,259.73,10332.0
2024-05-06 15:00:00,259.44,260.55,259.17,260.15,8105.0,259.44,260.55,259.17,260.15,8105.0
2024-05-06 15:30:00,260.29,260.89,259.8,260.31,37234.0,260.29,260.89,259.8,260.31,37234.0
2024-05-07 09:30:00,261.41,263.36,260.94,261.63,15538.0,261.41,263.36,260.94,261.63,15538.0
2024-05-07 10:00:00,261.87,263.44,260.93,262.85,10532.0,261.87,263.44,260.93,262.85,10532.0
2024-05-07 10:30:00,262.94,263.39,261.15,261.55,16205.0,262.94,263.39,261.15,261.55,16205.0
2024-05-07 11:00:00,262.48,262.51,261.9,262.3,9722.0,262.48,262.51,261.9,262.3,9722.0
2024-05-07 11:30:00,262.3,263.48,262.3,262.59,8297.0,262.3,263.48,262.3,262.59,8297.0
2024-05-07 12:00:00,262.6,263.48,262.47,263.47,9473.0,262.6,263.48,262.47,263.47,9473.0
2024-05-07 12:30:00,263.11,263.41,262.3,263.36,5411.0,263.11,263.41,262.3,263.36,5411.0
2024-05-07 13:00:00,263.42,263.72,262.94,263.17,11425.0,263.42,263.72,262.94,263.17,11425.0
2024-05-07 13:30:00,263.46,264.24,263.46,263.77,11075.0,263.46,264.24,263.46,263.77,11075.0
2024-05-07 14:00:00,263.47,264.53,263.47,263.98,13753.0,263.47,264.53,263.47,263.98,13753.0
2024-05-07 14:30:00,264.04,264.68,263.79,264.47,15314.0,264.04,264.68,263.79,264.47,15314.0
2024-05-07 15:00:00,264.64,265.49,264.24,264.85,24582.0,264.64,265.49,264.24,264.85,24582.0
2024-05-07 15:30:00,264.94,266.65,264.93,266.35,91145.0,264.94,266.65,264.93,266.35,91145.0
2024-05-08 09:30:00,266.38,268.21,265.26,265.26,21968.0,266.38,268.21,265.26,265.26,21968.0
2024-05-08 10:00:00,265.46,266.8,262.99,265.31,42219.0,265.46,266.8,262.99,265.31,42219.0
2024-05-08 10:30:00,265.11,265.33,263.77,264.06,12813.0,265.11,265.33,263.77,264.06,12813.0
2024-05-08 11:00:00,264.01,264.69,262.31,263.14,12150.0,264.01,264.69,262.31,263.14,12150.0
2024-05-08 11:30:00,263.33,263.41,261.86,262.1,17017.0,263.33,263.41,261.86,262.1,17017.0
2024-05-08 12:00:00,262.15,262.72,261.77,262.45,11350.0,262.15,262.72,261.77,262.45,11350.0
2024-05-08 12:30:00,262.31,263.04,262.31,262.39,9443.0,262.31,263.04,262.31,262.39,9443.0
2024-05-08 13:00:00,262.2,263.05,261.98,263.0,11579.0,262.2,263.05,261.98,263.0,11579.0
2024-05-08 13:30:00,263.0,263.12,260.9,262.14,13544.0,263.0,263.12,260.9,262.14,13544.0
2024-05-08 14:00:00,262.1,263.21,262.05,263.11,6038.0,262.1,263.21,262.05,263.11,6038.0
2024-05-08 14:30:00,263.14,263.39,261.93,262.31,17633.0,263.14,263.39,261.93,262.31,17633.0
2024-05-08 15:00:00,262.14,262.29,261.38,261.56,13073.0,262.14,262.29,261.38,261.56,13073.0
2024-05-08 15:30:00,261.52,262.15,260.66,260.96,49991.0,261.52,262.15,260.66,260.96,49991.0
2024-05-09 09:30:00,263.87,265.14,260.41,262.66,21857.0,263.87,265.14,260.41,262.66,21857.0
2024-05-09 10:00:00,263.3,264.29,262.59,262.96,10551.0,263.3,264.29,262.59,262.96,10551.0
2024-05-09 10:30:00,262.95,264.16,261.85,264.01,11618.0,262.95,264.16,261.85,264.01,11618.0
2024-05-09 11:00:00,263.9,264.03,262.27,262.51,8419.0,263.9,264.03,262.27,262.51,8419.0
2024-05-09 11:30:00,262.54,263.35,262.54,262.61,9417.0,262.54,263.35,262.54,262.61,9417.0
2024-05-09 12:00:00,262.65,263.08,262.49,262.97,6422.0,262.65,263.08,262.49,262.97,6422.0
2024-05-09 12:30:00,262.98,264.6,262.97,263.86,12887.0,262.98,264.6,262.97,263.86,12887.0
2024-05-09 13:00:00,263.96,265.87,263.7,265.35,26189.0,263.96,265.87,263.7,265.35,26189.0
2024-05-09 13:30:00,265.47,266.38,265.21,265.81,6722.0,265.47,266.38,265.21,265.81,6722.0
2024-05-09 14:00:00,265.8,265.95,264.96,265.14,8875.0,265.8,265.95,264.96,265.14,8875.0
2024-05-09 14:30:00,264.91,265.16,264.02,265.0,14235.0,264.91,265.16,264.02,265.0,14235.0
2024-05-09 15:00:00,265.01,265.95,264.73,265.86,12961.0,265.01,265.95,264.73,265.86,12961.0
2024-05-09 15:30:00,265.88,266.12,264.73,265.7,51424.0,265.88,266.12,264.73,265.7,51424.0
2024-05-10 09:30:00,266.0,267.38,266.0,267.06,8290.0,266.0,267.38,266.0,267.06,8290.0
2024-05-10 10:00:00,266.99,269.81,266.98,267.95,22442.0,266.99,269.81,266.98,267.95,22442.0
2024-05-10 10:30:00,267.87,268.13,266.0,267.32,9281.0,267.87,268.13,266.0,267.32,9281.0
2024-05-10 11:00:00,267.31,267.4,265.62,265.66,13695.0,267.31,267.4,265.62,265.66,13695.0
2024-05-10 11:30:00,265.69,266.01,265.13,265.4,6862.0,265.69,266.01,265.13,265.4,6862.0
2024-05-10 12:00:00,265.38,265.53,264.61,265.29,8273.0,265.38,265.53,264.61,265.29,8273.0
2024-05-10 12:30:00,265.06,266.09,265.06,265.92,7435.0,265.06,266.09,265.06,265.92,7435.0
2024-05-10 13:00:00,265.74,266.06,264.27,264.38,6487.0,265.74,266.06,264.27,264.38,6487.0
2024-05-10 13:30:00,264.37,264.85,264.27,264.85,4059.0,264.37,264.85,264.27,264.85,4059.0
2024-05-10 14:00:00,264.85,265.33,264.57,265.28,5116.0,264.85,265.33,264.57,265.28,5116.0
2024-05-10 14:30:00,265.13,265.38,264.3,264.67,6954.0,265.13,265.38,264.3,264.67,6954.0
2024-05-10 15:00:00,264.65,265.08,264.47,264.47,9314.0,264.65,265.08,264.47,264.47,9314.0
2024-05-10 15:30:00,264.54,264.87,263.93,264.31,30897.0,264.54,264.87,263.93,264.31,30897.0
2024-05-13 09:30:00,265.93,267.11,264.52,266.42,7916.0,265.93,267.11,264.52,266.42,7916.0
2024-05-13 10:00:00,265.98,267.02,265.87,266.12,7410.0,265.98,267.02,265.87,266.12,7410.0
2024-05-13 10:30:00,266.4,269.1,266.34,267.57,27155.0,266.4,269.1,266.34,267.57,27155.0
2024-05-13 11:00:00,267.25,268.56,267.14,267.66,6710.0,267.25,268.56,267.14,267.66,6710.0
2024-05-13 11:30:00,267.61,267.61,266.21,266.21,7721.0,267.61,267.61,266.21,266.21,7721.0
2024-05-13 12:00:00,266.21,266.39,263.56,265.37,19023.0,266.21,266.39,263.56,265.37,19023.0
2024-05-13 12:30:00,265.35,266.53,265.2,265.2,8359.0,265.35,266.53,265.2,265.2,8359.0
2024-05-13 13:00:00,264.91,265.46,264.32,264.32,7627.0,264.91,265.46,264.32,264.32,7627.0
2024-05-13 13:30:00,264.43,264.6,264.07,264.58,3207.0,264.43,264.6,264.07,264.58,3207.0
2024-05-13 14:00:00,264.5,265.4,264.5,264.99,7619.0,264.5,265.4,264.5,264.99,7619.0
2024-05-13 14:30:00,264.89,265.44,264.44,265.21,9522.0,264.89,265.44,264.44,265.21,9522.0
2024-05-13 15:00:00,265.25,265.25,264.52,265.13,6616.0,265.25,265.25,264.52,265.13,6616.0
2024-05-13 15:30:00,265.16,265.32,263.74,264.45,39023.0,265.16,265.32,263.74,264.45,39023.0
2024-05-14 09:30:00,264.35,267.36,264.35,266.31,12799.0,264.35,267.36,264.35,266.31,12799.0
2024-05-14 10:00:00,266.45,267.74,266.1,267.28,14600.0,266.45,267.74,266.1,267.28,14600.0
2024-05-14 10:30:00,267.4,267.53,266.39,267.29,16882.0,267.4,267.53,266.39,267.29,16882.0
2024-05-14 11:00:00,267.58,268.97,267.0,267.24,12776.0,267.58,268.97,267.0,267.24,12776.0
2024-05-14 11:30:00,267.32,268.14,266.6,266.72,7480.0,267.32,268.14,266.6,266.72,7480.0
2024-05-14 12:00:00,266.99,267.78,265.93,267.01,14603.0,266.99,267.78,265.93,267.01,14603.0
2024-05-14 12:30:00,267.25,268.0,267.22,267.37,13002.0,267.25,268.0,267.22,267.37,13002.0
2024-05-14 13:00:00,267.07,267.78,266.93,267.12,5171.0,267.07,267.78,266.93,267.12,5171.0
2024-05-14 13:30:00,267.38,268.33,267.17,267.99,8336.0,267.38,268.33,267.17,267.99,8336.0
2024-05-14 14:00:00,267.98,268.58,267.97,268.34,7803.0,267.98,268.58,267.97,268.34,7803.0
2024-05-14 14:30:00,268.44,268.82,266.91,267.37,14086.0,268.44,268.82,266.91,267.37,14086.0
2024-05-14 15:00:00,267.68,268.49,267.68,268.47,6898.0,267.68,268.49,267.68,268.47,6898.0
2024-05-14 15:30:00,268.47,269.83,268.22,269.74,50421.0,268.47,269.83,268.22,269.74,50421.0
2024-05-15 09:30:00,271.11,271.74,270.36,271.41,9722.0,271.11,271.74,270.36,271.41,9722.0
2024-05-15 10:00:00,271.41,271.41,269.93,270.84,8884.0,271.41,271.41,269.93,270.84,8884.0
2024-05-15 10:30:00,270.96,272.99,270.96,272.17,11069.0,270.96,272.99,270.96,272.17,11069.0
2024-05-15 11:00:00,272.12,273.83,272.11,272.8,11383.0,272.12,273.83,272.11,272.8,11383.0
2024-05-15 11:30:00,272.69,273.27,272.54,273.24,12551.0,272.69,273.27,272.54,273.24,12551.0
2024-05-15 12:00:00,273.23,273.97,273.23,273.88,8039.0,273.23,273.97,273.23,273.88,8039.0
2024-05-15 12:30:00,273.88,274.82,273.85,274.35,9059.0,273.88,274.82,273.85,274.35,9059.0
2024-05-15 13:00:00,274.63,275.0,274.43,274.52,11279.0,274.63,275.0,274.43,274.52,11279.0
2024-05-15 13:30:00,274.5,274.54,273.22,273.35,5553.0,274.5,274.54,273.22,273.35,5553.0
2024-05-15 14:00:00,273.22,274.16,273.14,273.84,7442.0,273.22,274.16,273.14,273.84,7442.0
2024-05-15 14:30:00,273.88,274.32,273.56,273.66,6429.0,273.88,274.32,273.56,273.66,6429.0
2024-05-15 15:00:00,273.63,274.02,272.68,272.83,9332.0,273.63,274.02,272.68,272.83,9332.0
2024-05-15 15:30:00,272.91,273.5,272.36,272.77,32579.0,272.91,273.5,272.36,272.77,32579.0
2024-05-16 09:30:00,272.71,273.39,272.09,272.64,11004.0,272.71,273.39,272.09,272.64,11004.0
2024-05-16 10:00:00,272.79,272.79,270.6,272.07,12034.0,272.79,272.79,270.6,272.07,12034.0
2024-05-16 10:30:00,272.04,273.21,271.81,273.18,8882.0,272.04,273.21,271.81,273.18,8882.0
2024-05-16 11:00:00,272.96,273.21,272.08,272.44,17378.0,272.96,273.21,272.08,272.44,17378.0
2024-05-16 11:30:00,272.78,273.39,272.41,272.89,6455.0,272.78,273.39,272.41,272.89,6455.0
2024-05-16 12:00:00,272.94,273.49,272.84,273.18,6513.0,272.94,273.49,272.84,273.18,6513.0
2024-05-16 12:30:00,273.03,273.45,272.65,273.04,10324.0,273.03,273.45,272.65,273.04,10324.0
2024-05-16 13:00:00,273.04,273.85,272.8,273.07,8069.0,273.04,273.85,272.8,273.07,8069.0
2024-05-16 13:30:00,273.06,273.54,273.03,273.35,5223.0,273.06,273.54,273.03,273.35,5223.0
2024-05-16 14:00:00,273.41,273.49,273.15,273.4,9206.0,273.41,273.49,273.15,273.4,9206.0
2024-05-16 14:30:00,273.39,273.48,271.96,272.03,11365.0,273.39,273.48,271.96,272.03,11365.0
2024-05-16 15:00:00,272.0,272.45,271.25,271.25,19183.0,272.0,272.45,271.25,271.25,19183.0
2024-05-16 15:30:00,271.17,272.75,271.03,271.83,54986.0,271.17,272.75,271.03,271.83,54986.0
2024-05-17 09:30:00,272.03,272.5,270.26,270.47,7503.0,272.03,272.5,270.26,270.47,7503.0
2024-05-17 10:00:00,270.28,271.49,270.28,271.05,5867.0,270.28,271.49,270.28,271.05,5867.0
2024-05-17 10:30:00,271.13,271.49,270.94,271.49,3146.0,271.13,271.49,270.94,271.49,3146.0
2024-05-17 11:00:00,271.49,272.99,271.43,272.19,11297.0,271.49,272.99,271.43,272.19,11297.0
2024-05-17 11:30:00,272.25,272.71,272.11,272.64,3313.0,272.25,272.71,272.11,272.64,3313.0
2024-05-17 12:00:00,272.69,273.03,272.49,272.94,4218.0,272.69,273.03,272.49,272.94,4218.0
2024-05-17 12:30:00,273.09,273.57,273.08,273.55,3879.0,273.09,273.57,273.08,273.55,3879.0
2024-05-17 13:00:00,273.55,273.9,273.49,273.59,4585.0,273.55,273.9,273.49,273.59,4585.0
2024-05-17 13:30:00,273.71,273.87,273.25,273.49,5325.0,273.71,273.87,273.25,273.49,5325.0
2024-05-17 14:00:00,273.61,274.38,273.6,274.35,3718.0,273.61,274.38,273.6,274.35,3718.0
2024-05-17 14:30:00,274.24,274.41,273.47,273.95,6251.0,274.24,274.41,273.47,273.95,6251.0
2024-05-17 15:00:00,273.74,274.45,273.66,274.41,8855.0,273.74,274.45,273.66,274.41,8855.0
2024-05-17 15:30:00,274.29,274.49,272.97,274.41,17635.0,274.29,274.49,272.97,274.41,17635.0
2024-05-20 09:30:00,274.26,274.87,273.3,274.2,6933.0,274.26,274.87,273.3,274.2,6933.0
2024-05-20 10:00:00,274.2,274.27,273.63,274.08,3773.0,274.2,274.27,273.63,274.08,3773.0
2024-05-20 10:30:00,274.21,274.35,273.63,273.91,7452.0,274.21,274.35,273.63,273.91,7452.0
2024-05-20 11:00:00,273.88,274.25,273.66,274.25,5237.0,273.88,274.25,273.66,274.25,5237.0
2024-05-20 11:30:00,274.29,274.67,272.9,272.92,14392.0,274.29,274.67,272.9,272.92,14392.0
2024-05-20 12:00:00,272.9,273.12,272.29,273.12,2134.0,272.9,273.12,272.29,273.12,2134.0
2024-05-20 12:30:00,273.44,273.94,272.41,272.41,12119.0,273.44,273.94,272.41,272.41,12119.0
2024-05-20 13:00:00,272.41,273.21,272.41,273.12,7259.0,272.41,273.21,272.41,273.12,7259.0
2024-05-20 13:30:00,273.12,273.5,273.02,273.5,2003.0,273.12,273.5,273.02,273.5,2003.0
2024-05-20 14:00:00,273.5,274.22,273.35,274.15,8973.0,273.5,274.22,273.35,274.15,8973.0
2024-05-20 14:30:00,274.15,275.42,274.15,274.76,10480.0,274.15,275.42,274.15,274.76,10480.0
2024-05-20 15:00:00,274.67,274.67,273.76,274.25,9481.0,274.67,274.67,273.76,274.25,9481.0
2024-05-20 15:30:00,274.24,275.0,273.71,274.81,36513.0,274.24,275.0,273.71,274.81,36513.0
2024-05-21 09:30:00,275.0,275.78,273.5,275.77,9913.0,275.0,275.78,273.5,275.77,9913.0
2024-05-21 10:00:00,276.15,277.43,276.0,277.26,4797.0,276.15,277.43,276.0,277.26,4797.0
2024-05-21 10:30:00,277.27,279.98,276.35,276.4,35576.0,277.27,279.98,276.35,276.4,35576.0
2024-05-21 11:00:00,276.17,276.44,275.51,275.51,10009.0,276.17,276.44,275.51,275.51,10009.0
2024-05-21 11:30:00,274.59,275.47,273.83,275.19,5023.0,274.59,275.47,273.83,275.19,5023.0
2024-05-21 12:00:00,275.25,275.32,273.94,274.58,6970.0,275.25,275.32,273.94,274.58,6970.0
2024-05-21 12:30:00,274.48,275.21,273.95,275.0,3949.0,274.48,275.21,273.95,275.0,3949.0
2024-05-21 13:00:00,275.0,276.11,274.91,275.93,5149.0,275.0,276.11,274.91,275.93,5149.0
2024-05-21 13:30:00,275.95,276.08,274.83,275.88,8097.0,275.95,276.08,274.83,275.88,8097.0
2024-05-21 14:00:00,276.11,276.63,276.04,276.34,5837.0,276.11,276.63,276.04,276.34,5837.0
2024-05-21 14:30:00,276.35,276.41,276.01,276.36,4710.0,276.35,276.41,276.01,276.36,4710.0
2024-05-21 15:00:00,276.38,277.24,275.55,276.12,20847.0,276.38,277.24,275.55,276.12,20847.0
2024-05-21 15:30:00,275.95,276.51,275.02,275.08,27882.0,275.95,276.51,275.02,275.08,27882.0
2024-05-22 09:30:00,274.55,277.79,273.52,277.77,3616.0,274.55,277.79,273.52,277.77,3616.0
2024-05-22 10:00:00,277.68,278.56,277.09,277.59,15390.0,277.68,278.56,277.09,277.59,15390.0
2024-05-22 10:30:00,277.57,278.21,276.73,278.01,17545.0,277.57,278.21,276.73,278.01,17545.0
2024-05-22 11:00:00,278.01,278.05,274.99,275.09,29271.0,278.01,278.05,274.99,275.09,29271.0
2024-05-22 11:30:00,275.42,276.1,275.26,275.94,13065.0,275.42,276.1,275.26,275.94,13065.0
2024-05-22 12:00:00,276.16,277.41,275.93,276.68,11958.0,276.16,277.41,275.93,276.68,11958.0
2024-05-22 12:30:00,276.86,278.15,276.79,277.63,24466.0,276.86,278.15,276.79,277.63,24466.0
2024-05-22 13:00:00,277.84,278.37,277.3,278.09,40869.0,277.84,278.37,277.3,278.09,40869.0
2024-05-22 13:30:00,278.04,278.55,277.47,278.36,7766.0,278.04,278.55,277.47,278.36,7766.0
2024-05-22 14:00:00,278.33,278.34,277.12,277.17,5339.0,278.33,278.34,277.12,277.17,5339.0
2024-05-22 14:30:00,277.26,278.04,277.05,277.32,7657.0,277.26,278.04,277.05,277.32,7657.0
2024-05-22 15:00:00,277.32,277.89,277.32,277.88,3900.0,277.32,277.89,277.32,277.88,3900.0
2024-05-22 15:30:00,277.98,278.5,275.94,276.43,44295.0,277.98,278.5,275.94,276.43,44295.0
2024-05-23 09:30:00,274.56,274.56,272.59,274.01,9627.0,274.56,274.56,272.59,274.01,9627.0
2024-05-23 10:00:00,273.83,275.1,273.45,274.0,10933.0,273.83,275.1,273.45,274.0,10933.0
2024-05-23 10:30:00,273.91,275.17,273.43,275.12,8501.0,273.91,275.17,273.43,275.12,8501.0
2024-05-23 11:00:00,275.2,276.2,275.15,275.81,10814.0,275.2,276.2,275.15,275.81,10814.0
2024-05-23 11:30:00,275.88,275.97,274.75,275.05,3432.0,275.88,275.97,274.75,275.05,3432.0
2024-05-23 12:00:00,275.03,276.43,274.88,276.19,7293.0,275.03,276.43,274.88,276.19,7293.0
2024-05-23 12:30:00,276.24,276.63,275.43,275.43,6948.0,276.24,276.63,275.43,275.43,6948.0
2024-05-23 13:00:00,275.32,276.38,275.3,276.37,5522.0,275.32,276.38,275.3,276.37,5522.0
2024-05-23 13:30:00,276.4,277.09,275.9,276.19,16002.0,276.4,277.09,275.9,276.19,16002.0
2024-05-23 14:00:00,276.19,276.42,275.24,275.66,7356.0,276.19,276.42,275.24,275.66,7356.0
2024-05-23 14:30:00,275.44,276.09,275.23,275.73,7703.0,275.44,276.09,275.23,275.73,7703.0
2024-05-23 15:00:00,275.62,276.84,275.62,276.7,10705.0,275.62,276.84,275.62,276.7,10705.0
2024-05-23 15:30:00,276.7,277.17,275.52,276.45,39038.0,276.7,277.17,275.52,276.45,39038.0
2024-05-24 09:30:00,277.27,277.27,275.02,275.02,9663.0,277.27,277.27,275.02,275.02,9663.0
2024-05-24 10:00:00,275.35,275.83,272.05,272.74,11926.0,275.35,275.83,272.05,272.74,11926.0
2024-05-24 10:30:00,272.71,272.86,270.02,270.57,19401.0,272.71,272.86,270.02,270.57,19401.0
2024-05-24 11:00:00,270.57,272.74,270.37,272.01,7225.0,270.57,272.74,270.37,272.01,7225.0
2024-05-24 11:30:00,272.15,272.93,272.14,272.7,3398.0,272.15,272.93,272.14,272.7,3398.0
2024-05-24 12:00:00,272.82,273.03,272.23,272.62,5446.0,272.82,273.03,272.23,272.62,5446.0
2024-05-24 12:30:00,272.63,273.51,272.62,272.99,3872.0,272.63,273.51,272.62,272.99,3872.0
2024-05-24 13:00:00,273.24,274.28,272.99,273.85,7101.0,273.24,274.28,272.99,273.85,7101.0
2024-05-24 13:30:00,273.6,273.6,272.36,272.8,5147.0,273.6,273.6,272.36,272.8,5147.0
2024-05-24 14:00:00,272.81,272.81,271.9,272.46,3858.0,272.81,272.81,271.9,272.46,3858.0
2024-05-24 14:30:00,272.46,272.99,271.61,271.69,7072.0,272.46,272.99,271.61,271.69,7072.0
2024-05-24 15:00:00,271.75,272.82,270.97,271.45,13136.0,271.75,272.82,270.97,271.45,13136.0
2024-05-24 15:30:00,271.47,272.9,271.15,272.88,28736.0,271.47,272.9,271.15,272.88,28736.0
2024-05-28 09:30:00,271.24,274.0,269.04,269.04,9059.0,271.24,274.0,269.04,269.04,9059.0
2024-05-28 10:00:00,268.81,270.14,268.42,268.69,14069.0,268.81,270.14,268.42,268.69,14069.0
2024-05-28 10:30:00,268.39,269.47,268.04,269.13,22014.0,268.39,269.47,268.04,269.13,22014.0
2024-05-28 11:00:00,268.63,269.6,268.6,269.0,15996.0,268.63,269.6,268.6,269.0,15996.0
2024-05-28 11:30:00,269.0,269.92,268.83,269.9,19086.0,269.0,269.92,268.83,269.9,19086.0
2024-05-28 12:00:00,269.63,270.05,267.83,268.6,7376.0,269.63,270.05,267.83,268.6,7376.0
2024-05-28 12:30:00,268.86,268.93,268.5,268.88,2627.0,268.86,268.93,268.5,268.88,2627.0
2024-05-28 13:00:00,268.87,269.62,267.58,267.58,8554.0,268.87,269.62,267.58,267.58,8554.0
2024-05-28 13:30:00,267.37,268.26,267.03,267.18,8653.0,267.37,268.26,267.03,267.18,8653.0
2024-05-28 14:00:00,267.34,268.7,267.34,268.36,7715.0,267.34,268.7,267.34,268.36,7715.0
2024-05-28 14:30:00,268.36,268.58,268.1,268.58,4955.0,268.36,268.58,268.1,268.58,4955.0
2024-05-28 15:00:00,268.37,269.36,268.37,269.14,9562.0,268.37,269.36,268.37,269.14,9562.0
2024-05-28 15:30:00,269.16,270.18,268.64,269.0,38145.0,269.16,270.18,268.64,269.0,38145.0
2024-05-29 09:30:00,267.42,269.05,267.02,267.44,13855.0,267.42,269.05,267.02,267.44,13855.0
2024-05-29 10:00:00,267.51,267.85,265.5,266.09,13089.0,267.51,267.85,265.5,266.09,13089.0
2024-05-29 10:30:00,266.09,266.44,265.19,265.23,12068.0,266.09,266.44,265.19,265.23,12068.0
2024-05-29 11:00:00,265.6,266.3,264.33,265.85,17110.0,265.6,266.3,264.33,265.85,17110.0
2024-05-29 11:30:00,265.66,265.83,264.77,264.85,9013.0,265.66,265.83,264.77,264.85,9013.0
2024-05-29 12:00:00,264.66,266.47,264.66,266.47,14082.0,264.66,266.47,264.66,266.47,14082.0
2024-05-29 12:30:00,266.37,267.3,265.47,267.25,5286.0,266.37,267.3,265.47,267.25,5286.0
2024-05-29 13:00:00,267.21,268.32,267.21,268.18,9469.0,267.21,268.32,267.21,268.18,9469.0
2024-05-29 13:30:00,268.17,268.28,267.21,268.2,12121.0,268.17,268.28,267.21,268.2,12121.0
2024-05-29 14:00:00,268.17,268.46,267.67,268.43,3847.0,268.17,268.46,267.67,268.43,3847.0
2024-05-29 14:30:00,268.39,268.52,266.52,267.86,23636.0,268.39,268.52,266.52,267.86,23636.0
2024-05-29 15:00:00,267.94,268.16,267.37,268.14,8644.0,267.94,268.16,267.37,268.14,8644.0
2024-05-29 15:30:00,268.05,269.12,267.14,267.55,40847.0,268.05,269.12,267.14,267.55,40847.0
2024-05-30 09:30:00,267.39,269.3,267.02,269.0,31717.0,267.39,269.3,267.02,269.0,31717.0
2024-05-30 10:00:00,269.59,271.37,268.64,269.94,16084.0,269.59,271.37,268.64,269.94,16084.0
2024-05-30 10:30:00,269.97,270.7,268.3,270.69,12293.0,269.97,270.7,268.3,270.69,12293.0
2024-05-30 11:00:00,270.69,270.74,269.48,269.48,10056.0,270.69,270.74,269.48,269.48,10056.0
2024-05-30 11:30:00,269.8,270.69,269.78,270.04,8497.0,269.8,270.69,269.78,270.04,8497.0
2024-05-30 12:00:00,269.9,270.45,269.56,269.56,6475.0,269.9,270.45,269.56,269.56,6475.0
2024-05-30 12:30:00,269.24,269.61,268.24,268.99,24643.0,269.24,269.61,268.24,268.99,24643.0
2024-05-30 13:00:00,268.95,270.35,268.91,270.35,10171.0,268.95,270.35,268.91,270.35,10171.0
2024-05-30 13:30:00,270.35,270.61,269.65,269.87,7497.0,270.35,270.61,269.65,269.87,7497.0
2024-05-30 14:00:00,270.3,271.24,270.3,270.76,11014.0,270.3,271.24,270.3,270.76,11014.0
2024-05-30 14:30:00,270.37,270.54,269.6,270.54,6036.0,270.37,270.54,269.6,270.54,6036.0
2024-05-30 15:00:00,270.6,271.71,270.58,271.53,10593.0,270.6,271.71,270.58,271.53,10593.0
2024-05-30 15:30:00,271.32,271.88,270.04,270.56,30806.0,271.32,271.88,270.04,270.56,30806.0
2024-05-31 09:30:00,270.44,272.89,270.15,272.0,10441.0,270.44,272.89,270.15,272.0,10441.0
2024-05-31 10:00:00,271.49,272.06,269.88,270.53,11911.0,271.49,272.06,269.88,270.53,11911.0
2024-05-31 10:30:00,270.06,271.54,270.04,270.72,13413.0,270.06,271.54,270.04,270.72,13413.0
2024-05-31 11:00:00,270.6,270.84,268.65,270.21,24143.0,270.6,270.84,268.65,270.21,24143.0
2024-05-31 11:30:00,270.32,272.2,269.93,271.82,4839.0,270.32,272.2,269.93,271.82,4839.0
2024-05-31 12:00:00,271.87,272.56,271.86,272.34,6486.0,271.87,272.56,271.86,272.34,6486.0
2024-05-31 12:30:00,272.34,272.34,268.98,271.29,36753.0,272.34,272.34,268.98,271.29,36753.0
2024-05-31 13:00:00,271.15,274.46,271.12,272.95,17014.0,271.15,274.46,271.12,272.95,17014.0
2024-05-31 13:30:00,272.8,272.88,271.11,271.38,4137.0,272.8,272.88,271.11,271.38,4137.0
2024-05-31 14:00:00,271.34,272.64,271.34,271.35,12200.0,271.34,272.64,271.34,271.35,12200.0
2024-05-31 14:30:00,271.13,272.51,271.13,272.51,8930.0,271.13,272.51,271.13,272.51,8930.0
2024-05-31 15:00:00,272.42,273.41,271.59,272.92,10533.0,272.42,273.41,271.59,272.92,10533.0
2024-05-31 15:30:00,272.92,275.53,272.33,275.5,79334.0,272.92,275.53,272.33,275.5,79334.0
2024-06-03 09:30:00,274.52,280.0,274.52,275.57,37515.0,274.52,280.0,274.52,275.57,37515.0
2024-06-03 10:00:00,275.99,278.0,275.66,277.16,32027.0,275.99,278.0,275.66,277.16,32027.0
2024-06-03 10:30:00,277.38,279.98,276.16,279.82,18635.0,277.38,279.98,276.16,279.82,18635.0
2024-06-03 11:00:00,279.88,279.98,278.45,278.94,21037.0,279.88,279.98,278.45,278.94,21037.0
2024-06-03 11:30:00,278.65,279.22,276.4,276.95,17679.0,278.65,279.22,276.4,276.95,17679.0
2024-06-03 12:00:00,277.14,277.79,275.36,275.67,9788.0,277.14,277.79,275.36,275.67,9788.0
2024-06-03 12:30:00,276.13,276.32,274.77,274.78,6182.0,276.13,276.32,274.77,274.78,6182.0
2024-06-03 13:00:00,274.22,275.1,274.22,275.05,7488.0,274.22,275.1,274.22,275.05,7488.0
2024-06-03 13:30:00,275.0,275.37,274.12,274.85,11419.0,275.0,275.37,274.12,274.85,11419.0
2024-06-03 14:00:00,274.85,276.66,274.85,276.53,9136.0,274.85,276.66,274.85,276.53,9136.0
2024-06-03 14:30:00,276.65,277.27,276.35,277.22,5856.0,276.65,277.27,276.35,277.22,5856.0
2024-06-03 15:00:00,277.19,277.21,275.75,275.92,8547.0,277.19,277.21,275.75,275.92,8547.0
2024-06-03 15:30:00,276.14,276.51,275.33,275.99,52490.0,276.14,276.51,275.33,275.99,52490.0
2024-06-04 09:30:00,275.63,277.44,273.39,276.88,10584.0,275.63,277.44,273.39,276.88,10584.0
2024-06-04 10:00:00,276.91,278.39,276.44,276.45,9702.0,276.91,278.39,276.44,276.45,9702.0
2024-06-04 10:30:00,276.02,276.28,273.62,273.63,11738.0,276.02,276.28,273.62,273.63,11738.0
2024-06-04 11:00:00,273.55,274.23,273.21,273.24,13479.0,273.55,274.23,273.21,273.24,13479.0
2024-06-04 11:30:00,273.24,273.38,272.21,273.16,14490.0,273.24,273.38,272.21,273.16,14490.0
2024-06-04 12:00:00,273.16,273.44,271.38,272.51,8489.0,273.16,273.44,271.38,272.51,8489.0
2024-06-04 12:30:00,272.88,272.95,271.61,272.13,11440.0,272.88,272.95,271.61,272.13,11440.0
2024-06-04 13:00:00,271.67,272.8,271.56,272.76,7846.0,271.67,272.8,271.56,272.76,7846.0
2024-06-04 13:30:00,273.03,274.19,273.02,274.06,9084.0,273.03,274.19,273.02,274.06,9084.0
2024-06-04 14:00:00,274.05,274.06,272.95,274.03,8806.0,274.05,274.06,272.95,274.03,8806.0
2024-06-04 14:30:00,273.82,274.03,271.86,272.07,9701.0,273.82,274.03,271.86,272.07,9701.0
2024-06-04 15:00:00,272.07,272.6,271.32,272.36,11765.0,272.07,272.6,271.32,272.36,11765.0
2024-06-04 15:30:00,272.35,273.69,271.31,273.19,61533.0,272.35,273.69,271.31,273.19,61533.0
2024-06-05 09:30:00,274.05,277.2,272.15,276.5,18680.0,274.05,277.2,272.15,276.5,18680.0
2024-06-05 10:00:00,276.16,277.06,275.77,275.97,10859.0,276.16,277.06,275.77,275.97,10859.0
2024-06-05 10:30:00,276.11,279.48,276.11,279.18,8049.0,276.11,279.48,276.11,279.18,8049.0
2024-06-05 11:00:00,279.47,279.48,277.63,277.83,8026.0,279.47,279.48,277.63,277.83,8026.0
2024-06-05 11:30:00,277.82,278.59,277.35,278.02,10651.0,277.82,278.59,277.35,278.02,10651.0
2024-06-05 12:00:00,278.11,278.55,278.03,278.36,4717.0,278.11,278.55,278.03,278.36,4717.0
2024-06-05 12:30:00,278.59,279.18,278.55,279.0,33514.0,278.59,279.18,278.55,279.0,33514.0
2024-06-05 13:00:00,278.83,278.84,278.46,278.76,8200.0,278.83,278.84,278.46,278.76,8200.0
2024-06-05 13:30:00,278.8,278.8,277.62,277.99,5031.0,278.8,278.8,277.62,277.99,5031.0
2024-06-05 14:00:00,278.23,278.32,278.14,278.29,3324.0,278.23,278.32,278.14,278.29,3324.0
2024-06-05 14:30:00,278.28,279.31,277.99,278.03,9663.0,278.28,279.31,277.99,278.03,9663.0
2024-06-05 15:00:00,278.22,278.23,277.16,277.83,7495.0,278.22,278.23,277.16,277.83,7495.0
2024-06-05 15:30:00,277.82,278.33,276.53,276.57,39323.0,277.82,278.33,276.53,276.57,39323.0
2024-06-06 09:30:00,276.41,277.46,272.69,276.27,26817.0,276.41,277.46,272.69,276.27,26817.0
2024-06-06 10:00:00,276.61,278.0,276.01,277.71,9919.0,276.61,278.0,276.01,277.71,9919.0
2024-06-06 10:30:00,277.27,278.38,276.71,278.16,9379.0,277.27,278.38,276.71,278.16,9379.0
2024-06-06 11:00:00,278.41,280.0,277.52,278.41,13054.0,278.41,280.0,277.52,278.41,13054.0
2024-06-06 11:30:00,278.19,279.15,278.19,278.63,18240.0,278.19,279.15,278.19,278.63,18240.0
2024-06-06 12:00:00,278.51,278.66,277.37,277.54,23296.0,278.51,278.66,277.37,277.54,23296.0
2024-06-06 12:30:00,277.55,277.55,275.9,276.44,5296.0,277.55,277.55,275.9,276.44,5296.0
2024-06-06 13:00:00,276.43,276.92,276.07,276.33,7974.0,276.43,276.92,276.07,276.33,7974.0
2024-06-06 13:30:00,276.4,277.11,276.33,276.5,28845.0,276.4,277.11,276.33,276.5,28845.0
2024-06-06 14:00:00,276.62,276.92,276.62,276.91,6781.0,276.62,276.92,276.62,276.91,6781.0
2024-06-06 14:30:00,276.86,276.86,275.67,276.59,7840.0,276.86,276.86,275.67,276.59,7840.0
2024-06-06 15:00:00,276.59,276.79,276.08,276.58,5141.0,276.59,276.79,276.08,276.58,5141.0
2024-06-06 15:30:00,276.42,277.34,276.03,276.22,37168.0,276.42,277.34,276.03,276.22,37168.0
2024-06-07 09:30:00,276.09,277.09,275.01,275.83,12572.0,276.09,277.09,275.01,275.83,12572.0
2024-06-07 10:00:00,275.68,279.76,275.66,278.76,29317.0,275.68,279.76,275.66,278.76,29317.0
2024-06-07 10:30:00,278.76,280.3,278.76,279.09,7729.0,278.76,280.3,278.76,279.09,7729.0
2024-06-07 11:00:00,279.08,280.19,278.76,278.83,6684.0,279.08,280.19,278.76,278.83,6684.0
2024-06-07 11:30:00,278.77,279.14,278.28,278.4,14233.0,278.77,279.14,278.28,278.4,14233.0
2024-06-07 12:00:00,278.4,278.67,278.03,278.28,13970.0,278.4,278.67,278.03,278.28,13970.0
2024-06-07 12:30:00,278.44,278.44,277.36,277.84,18212.0,278.44,278.44,277.36,277.84,18212.0
2024-06-07 13:00:00,278.05,278.72,277.79,278.46,4574.0,278.05,278.72,277.79,278.46,4574.0
2024-06-07 13:30:00,278.46,278.77,276.65,276.78,9611.0,278.46,278.77,276.65,276.78,9611.0
2024-06-07 14:00:00,276.71,277.61,276.57,277.47,13247.0,276.71,277.61,276.57,277.47,13247.0
2024-06-07 14:30:00,277.34,277.87,277.31,277.72,4200.0,277.34,277.87,277.31,277.72,4200.0
2024-06-07 15:00:00,277.69,277.88,275.78,276.51,19224.0,277.69,277.88,275.78,276.51,19224.0
2024-06-07 15:30:00,276.21,276.44,274.73,274.87,75310.0,276.21,276.44,274.73,274.87,75310.0
2024-06-10 09:30:00,273.29,273.29,269.59,271.12,13059.0,273.29,273.29,269.59,271.12,13059.0
2024-06-10 10:00:00,271.12,272.78,270.79,272.78,8102.0,271.12,272.78,270.79,272.78,8102.0
2024-06-10 10:30:00,272.39,273.64,272.39,273.16,7545.0,272.39,273.64,272.39,273.16,7545.0
2024-06-10 11:00:00,273.15,273.66,272.26,272.26,9263.0,273.15,273.66,272.26,272.26,9263.0
2024-06-10 11:30:00,272.31,273.32,272.26,273.31,6655.0,272.31,273.32,272.26,273.31,6655.0
2024-06-10 12:00:00,273.31,273.84,272.66,273.61,10659.0,273.31,273.84,272.66,273.61,10659.0
2024-06-10 12:30:00,273.7,275.0,273.46,275.0,5114.0,273.7,275.0,273.46,275.0,5114.0
2024-06-10 13:00:00,275.03,275.04,274.15,274.27,7608.0,275.03,275.04,274.15,274.27,7608.0
2024-06-10 13:30:00,274.16,275.02,274.15,274.99,3447.0,274.16,275.02,274.15,274.99,3447.0
2024-06-10 14:00:00,274.99,275.14,274.17,274.62,7129.0,274.99,275.14,274.17,274.62,7129.0
2024-06-10 14:30:00,274.55,275.09,274.49,275.0,6303.0,274.55,275.09,274.49,275.0,6303.0
2024-06-10 15:00:00,275.12,276.0,274.73,275.57,8472.0,275.12,276.0,274.73,275.57,8472.0
2024-06-10 15:30:00,275.58,276.0,275.08,275.11,33678.0,275.58,276.0,275.08,275.11,33678.0
2024-06-11 09:30:00,275.02,276.88,273.15,275.34,24453.0,275.02,276.88,273.15,275.34,24453.0
2024-06-11 10:00:00,275.66,276.06,273.98,274.0,9959.0,275.66,276.06,273.98,274.0,9959.0
2024-06-11 10:30:00,274.16,275.72,274.16,275.68,12516.0,274.16,275.72,274.16,275.68,12516.0
2024-06-11 11:00:00,275.65,276.55,275.39,276.28,39206.0,275.65,276.55,275.39,276.28,39206.0
2024-06-11 11:30:00,276.29,277.23,276.03,276.28,6961.0,276.29,277.23,276.03,276.28,6961.0
2024-06-11 12:00:00,276.12,276.96,276.12,276.88,6786.0,276.12,276.96,276.12,276.88,6786.0
2024-06-11 12:30:00,276.95,277.35,276.6,276.6,7626.0,276.95,277.35,276.6,276.6,7626.0
2024-06-11 13:00:00,276.14,277.84,275.89,277.43,21654.0,276.14,277.84,275.89,277.43,21654.0
2024-06-11 13:30:00,276.79,277.2,276.28,276.3,5517.0,276.79,277.2,276.28,276.3,5517.0
2024-06-11 14:00:00,276.31,277.44,276.3,276.85,9151.0,276.31,277.44,276.3,276.85,9151.0
2024-06-11 14:30:00,277.0,277.68,276.1,276.1,15207.0,277.0,277.68,276.1,276.1,15207.0
2024-06-11 15:00:00,276.17,276.24,274.99,275.36,8509.0,276.17,276.24,274.99,275.36,8509.0
2024-06-11 15:30:00,275.42,276.09,274.77,275.7,35588.0,275.42,276.09,274.77,275.7,35588.0
2024-06-12 09:30:00,279.53,280.09,277.25,280.0,24191.0,279.53,280.09,277.25,280.0,24191.0
2024-06-12 10:00:00,279.73,282.0,279.53,279.69,26548.0,279.73,282.0,279.53,279.69,26548.0
2024-06-12 10:30:00,280.12,283.2,280.12,281.89,17915.0,280.12,283.2,280.12,281.89,17915.0
2024-06-12 11:00:00,282.03,282.15,280.78,281.95,7597.0,282.03,282.15,280.78,281.95,7597.0
2024-06-12 11:30:00,281.8,282.06,280.39,281.03,6250.0,281.8,282.06,280.39,281.03,6250.0
2024-06-12 12:00:00,281.03,281.7,281.02,281.12,6187.0,281.03,281.7,281.02,281.12,6187.0
2024-06-12 12:30:00,281.08,281.6,280.46,281.6,8851.0,281.08,281.6,280.46,281.6,8851.0
2024-06-12 13:00:00,281.6,281.67,280.94,281.42,9215.0,281.6,281.67,280.94,281.42,9215.0
2024-06-12 13:30:00,281.22,281.35,280.8,281.17,6689.0,281.22,281.35,280.8,281.17,6689.0
2024-06-12 14:00:00,280.38,282.06,280.19,281.79,19470.0,280.38,282.06,280.19,281.79,19470.0
2024-06-12 14:30:00,281.86,282.63,281.6,281.97,15396.0,281.86,282.63,281.6,281.97,15396.0
2024-06-12 15:00:00,281.91,282.14,281.44,281.93,17040.0,281.91,282.14,281.44,281.93,17040.0
2024-06-12 15:30:00,281.74,282.59,281.34,281.7,36238.0,281.74,282.59,281.34,281.7,36238.0
2024-06-13 09:30:00,280.29,281.83,279.31,281.82,12053.0,280.29,281.83,279.31,281.82,12053.0
2024-06-13 10:00:00,281.38,284.27,281.36,283.91,10758.0,281.38,284.27,281.36,283.91,10758.0
2024-06-13 10:30:00,284.56,284.81,283.74,284.6,12977.0,284.56,284.81,283.74,284.6,12977.0
2024-06-13 11:00:00,284.9,285.88,283.98,285.88,12239.0,284.9,285.88,283.98,285.88,12239.0
2024-06-13 11:30:00,286.35,287.0,285.02,285.82,13518.0,286.35,287.0,285.02,285.82,13518.0
2024-06-13 12:00:00,285.73,286.24,285.61,286.19,8592.0,285.73,286.24,285.61,286.19,8592.0
2024-06-13 12:30:00,285.73,286.24,285.12,285.99,7381.0,285.73,286.24,285.12,285.99,7381.0
2024-06-13 13:00:00,285.99,286.24,284.95,285.64,11163.0,285.99,286.24,284.95,285.64,11163.0
2024-06-13 13:30:00,285.82,286.64,285.82,286.63,7273.0,285.82,286.64,285.82,286.63,7273.0
2024-06-13 14:00:00,286.76,287.85,286.72,287.2,15348.0,286.76,287.85,286.72,287.2,15348.0
2024-06-13 14:30:00,287.56,288.32,287.41,287.73,14205.0,287.56,288.32,287.41,287.73,14205.0
2024-06-13 15:00:00,287.62,288.35,287.26,288.35,9742.0,287.62,288.35,287.26,288.35,9742.0
2024-06-13 15:30:00,288.26,288.26,286.59,287.67,28601.0,288.26,288.26,286.59,287.67,28601.0
2024-06-14 09:30:00,285.83,287.5,285.72,286.53,8990.0,285.83,287.5,285.72,286.53,8990.0
2024-06-14 10:00:00,285.98,286.59,285.91,286.25,12906.0,285.98,286.59,285.91,286.25,12906.0
2024-06-14 10:30:00,286.25,288.07,286.25,287.86,7207.0,286.25,288.07,286.25,287.86,7207.0
2024-06-14 11:00:00,287.93,288.1,286.05,286.54,9562.0,287.93,288.1,286.05,286.54,9562.0
2024-06-14 11:30:00,286.68,287.35,286.48,287.35,9416.0,286.68,287.35,286.48,287.35,9416.0
2024-06-14 12:00:00,287.36,287.54,287.11,287.4,5340.0,287.36,287.54,287.11,287.4,5340.0
2024-06-14 12:30:00,287.27,287.8,286.93,287.21,11189.0,287.27,287.8,286.93,287.21,11189.0
2024-06-14 13:00:00,286.83,287.3,286.83,286.97,3519.0,286.83,287.3,286.83,286.97,3519.0
2024-06-14 13:30:00,286.85,287.15,286.59,286.78,6504.0,286.85,287.15,286.59,286.78,6504.0
2024-06-14 14:00:00,286.78,287.37,286.43,287.24,5685.0,286.78,287.37,286.43,287.24,5685.0
2024-06-14 14:30:00,287.44,287.69,287.21,287.69,8950.0,287.44,287.69,287.21,287.69,8950.0
2024-06-14 15:00:00,287.54,288.0,287.4,287.4,9282.0,287.54,288.0,287.4,287.4,9282.0
2024-06-14 15:30:00,287.4,288.83,287.4,288.35,41115.0,287.4,288.83,287.4,288.35,41115.0
2024-06-17 09:30:00,286.92,288.07,285.27,286.84,16869.0,286.92,288.07,285.27,286.84,16869.0
2024-06-17 10:00:00,287.16,290.73,287.15,290.5,24232.0,287.16,290.73,287.15,290.5,24232.0
2024-06-17 10:30:00,290.59,291.24,289.29,291.07,11981.0,290.59,291.24,289.29,291.07,11981.0
2024-06-17 11:00:00,291.2,294.11,291.02,294.11,28718.0,291.2,294.11,291.02,294.11,28718.0
2024-06-17 11:30:00,293.9,294.92,293.67,294.65,18996.0,293.9,294.92,293.67,294.65,18996.0
2024-06-17 12:00:00,294.62,295.6,294.25,295.54,26522.0,294.62,295.6,294.25,295.54,26522.0
2024-06-17 12:30:00,295.5,296.13,294.51,295.67,10957.0,295.5,296.13,294.51,295.67,10957.0
2024-06-17 13:00:00,295.67,295.94,295.36,295.94,14541.0,295.67,295.94,295.36,295.94,14541.0
2024-06-17 13:30:00,295.96,296.32,294.85,296.22,32453.0,295.96,296.32,294.85,296.22,32453.0
2024-06-17 14:00:00,296.1,297.33,295.97,296.38,15037.0,296.1,297.33,295.97,296.38,15037.0
2024-06-17 14:30:00,296.4,296.68,295.63,296.12,10756.0,296.4,296.68,295.63,296.12,10756.0
2024-06-17 15:00:00,296.0,296.8,295.93,296.56,10765.0,296.0,296.8,295.93,296.56,10765.0
2024-06-17 15:30:00,296.65,297.7,296.24,297.06,65168.0,296.65,297.7,296.24,297.06,65168.0
2024-06-18 09:30:00,298.02,300.61,297.3,298.93,27449.0,298.02,300.61,297.3,298.93,27449.0
2024-06-18 10:00:00,298.66,301.9,298.66,301.36,12003.0,298.66,301.9,298.66,301.36,12003.0
2024-06-18 10:30:00,301.56,305.35,300.63,302.59,66281.0,301.56,305.35,300.63,302.59,66281.0
2024-06-18 11:00:00,302.18,304.51,301.83,304.5,22616.0,302.18,304.51,301.83,304.5,22616.0
2024-06-18 11:30:00,304.46,304.49,302.04,303.89,12140.0,304.46,304.49,302.04,303.89,12140.0
2024-06-18 12:00:00,303.89,304.56,303.64,304.28,17863.0,303.89,304.56,303.64,304.28,17863.0
2024-06-18 12:30:00,304.13,305.91,303.96,305.78,15362.0,304.13,305.91,303.96,305.78,15362.0
2024-06-18 13:00:00,305.39,305.39,303.68,304.15,14334.0,305.39,305.39,303.68,304.15,14334.0
2024-06-18 13:30:00,303.92,306.64,303.92,306.64,10890.0,303.92,306.64,303.92,306.64,10890.0
2024-06-18 14:00:00,306.37,306.78,304.99,305.31,12362.0,306.37,306.78,304.99,305.31,12362.0
2024-06-18 14:30:00,305.35,306.13,305.18,305.99,13166.0,305.35,306.13,305.18,305.99,13166.0
2024-06-18 15:00:00,306.03,306.31,304.56,304.56,45713.0,306.03,306.31,304.56,304.56,45713.0
2024-06-18 15:30:00,304.7,306.66,304.59,306.23,78898.0,304.7,306.66,304.59,306.23,78898.0
2024-06-20 09:30:00,305.78,307.22,302.71,306.6,25708.0,305.78,307.22,302.71,306.6,25708.0
2024-06-20 10:00:00,306.79,308.48,306.79,307.98,15059.0,306.79,308.48,306.79,307.98,15059.0
2024-06-20 10:30:00,307.96,309.65,307.81,309.27,13263.0,307.96,309.65,307.81,309.27,13263.0
2024-06-20 11:00:00,309.28,310.89,309.14,310.54,20196.0,309.28,310.89,309.14,310.54,20196.0
2024-06-20 11:30:00,310.38,310.95,309.62,310.76,8763.0,310.38,310.95,309.62,310.76,8763.0
2024-06-20 12:00:00,310.61,311.1,309.08,309.19,31599.0,310.61,311.1,309.08,309.19,31599.0
2024-06-20 12:30:00,309.18,309.48,308.91,309.12,17144.0,309.18,309.48,308.91,309.12,17144.0
2024-06-20 13:00:00,309.11,309.58,308.72,309.5,13322.0,309.11,309.58,308.72,309.5,13322.0
2024-06-20 13:30:00,309.35,310.49,309.26,310.35,9515.0,309.35,310.49,309.26,310.35,9515.0
2024-06-20 14:00:00,310.34,311.02,310.22,310.88,5838.0,310.34,311.02,310.22,310.88,5838.0
2024-06-20 14:30:00,311.0,311.3,310.2,310.47,10184.0,311.0,311.3,310.2,310.47,10184.0
2024-06-20 15:00:00,310.36,310.46,309.23,309.93,16772.0,310.36,310.46,309.23,309.93,16772.0
2024-06-20 15:30:00,310.1,310.1,308.67,308.99,117565.0,310.1,310.1,308.67,308.99,117565.0
2024-06-21 09:30:00,311.07,316.23,308.08,310.6,54475.0,311.07,316.23,308.08,310.6,54475.0
2024-06-21 10:00:00,310.6,314.57,309.36,312.39,16899.0,310.6,314.57,309.36,312.39,16899.0
2024-06-21 10:30:00,312.38,313.93,311.85,312.99,13846.0,312.38,313.93,311.85,312.99,13846.0
2024-06-21 11:00:00,313.28,314.12,312.43,314.12,11877.0,313.28,314.12,312.43,314.12,11877.0
2024-06-21 11:30:00,313.95,314.76,313.68,314.76,12270.0,313.95,314.76,313.68,314.76,12270.0
2024-06-21 12:00:00,314.46,315.42,314.08,315.42,9578.0,314.46,315.42,314.08,315.42,9578.0
2024-06-21 12:30:00,315.35,316.25,314.87,315.58,12834.0,315.35,316.25,314.87,315.58,12834.0
2024-06-21 13:00:00,315.97,316.11,314.76,315.04,16153.0,315.97,316.11,314.76,315.04,16153.0
2024-06-21 13:30:00,315.0,315.25,314.32,314.78,12394.0,315.0,315.25,314.32,314.78,12394.0
2024-06-21 14:00:00,314.57,315.27,313.82,314.27,15878.0,314.57,315.27,313.82,314.27,15878.0
2024-06-21 14:30:00,314.37,315.08,313.82,314.55,15907.0,314.37,315.08,313.82,314.55,15907.0
2024-06-21 15:00:00,314.45,316.43,314.44,314.99,20540.0,314.45,316.43,314.44,314.99,20540.0
2024-06-21 15:30:00,314.66,317.46,314.31,315.99,151351.0,314.66,317.46,314.31,315.99,151351.0
2024-06-24 09:30:00,315.77,317.95,308.68,311.72,19688.0,315.77,317.95,308.68,311.72,19688.0
2024-06-24 10:00:00,312.14,315.66,311.92,314.8,8651.0,312.14,315.66,311.92,314.8,8651.0
2024-06-24 10:30:00,314.85,315.46,313.68,315.04,7946.0,314.85,315.46,313.68,315.04,7946.0
2024-06-24 11:00:00,315.21,315.41,313.91,315.04,10754.0,315.21,315.41,313.91,315.04,10754.0
2024-06-24 11:30:00,315.03,315.15,312.69,314.3,13843.0,315.03,315.15,312.69,314.3,13843.0
2024-06-24 12:00:00,314.03,314.21,313.17,313.5,7588.0,314.03,314.21,313.17,313.5,7588.0
2024-06-24 12:30:00,313.54,315.6,313.49,315.58,16245.0,313.54,315.6,313.49,315.58,16245.0
2024-06-24 13:00:00,315.77,319.27,315.57,319.27,20584.0,315.77,319.27,315.57,319.27,20584.0
2024-06-24 13:30:00,319.29,319.38,317.36,317.57,8324.0,319.29,319.38,317.36,317.57,8324.0
2024-06-24 14:00:00,317.14,317.65,316.41,317.64,5301.0,317.14,317.65,316.41,317.64,5301.0
2024-06-24 14:30:00,317.41,318.02,316.97,317.26,9489.0,317.41,318.02,316.97,317.26,9489.0
2024-06-24 15:00:00,317.25,318.17,317.2,318.17,14491.0,317.25,318.17,317.2,318.17,14491.0
2024-06-24 15:30:00,318.22,320.21,318.02,318.78,71276.0,318.22,320.21,318.02,318.78,71276.0
2024-06-25 09:30:00,318.59,321.8,316.67,320.24,11630.0,318.59,321.8,316.67,320.24,11630.0
2024-06-25 10:00:00,320.0,320.32,317.48,319.2,11966.0,320.0,320.32,317.48,319.2,11966.0
2024-06-25 10:30:00,318.87,320.66,317.94,320.61,11479.0,318.87,320.66,317.94,320.61,11479.0
2024-06-25 11:00:00,320.62,320.74,318.63,319.0,14751.0,320.62,320.74,318.63,319.0,14751.0
2024-06-25 11:30:00,318.49,319.37,318.27,318.34,7856.0,318.49,319.37,318.27,318.34,7856.0
2024-06-25 12:00:00,318.3,319.66,318.07,319.17,14711.0,318.3,319.66,318.07,319.17,14711.0
2024-06-25 12:30:00,318.91,318.96,318.27,318.28,6672.0,318.91,318.96,318.27,318.28,6672.0
2024-06-25 13:00:00,318.46,320.07,318.44,319.05,11019.0,318.46,320.07,318.44,319.05,11019.0
2024-06-25 13:30:00,319.01,319.23,318.13,318.4,11157.0,319.01,319.23,318.13,318.4,11157.0
2024-06-25 14:00:00,318.23,319.6,318.07,319.28,6614.0,318.23,319.6,318.07,319.28,6614.0
2024-06-25 14:30:00,319.28,319.37,318.67,319.12,12174.0,319.28,319.37,318.67,319.12,12174.0
2024-06-25 15:00:00,318.94,319.58,318.04,319.54,18993.0,318.94,319.58,318.04,319.54,18993.0
2024-06-25 15:30:00,319.69,320.2,318.76,319.21,56177.0,319.69,320.2,318.76,319.21,56177.0
2024-06-26 09:30:00,318.78,318.78,314.76,317.55,25348.0,318.78,318.78,314.76,317.55,25348.0
2024-06-26 10:00:00,317.45,319.16,317.31,317.93,10366.0,317.45,319.16,317.31,317.93,10366.0
2024-06-26 10:30:00,317.75,318.66,317.53,318.21,11281.0,317.75,318.66,317.53,318.21,11281.0
2024-06-26 11:00:00,318.2,318.32,317.5,318.02,15340.0,318.2,318.32,317.5,318.02,15340.0
2024-06-26 11:30:00,317.79,319.36,317.27,319.06,6386.0,317.79,319.36,317.27,319.06,6386.0
2024-06-26 12:00:00,319.04,320.98,319.04,320.98,4559.0,319.04,320.98,319.04,320.98,4559.0
2024-06-26 12:30:00,320.81,321.07,320.35,320.86,13289.0,320.81,321.07,320.35,320.86,13289.0
2024-06-26 13:00:00,320.86,320.86,318.07,318.42,8653.0,320.86,320.86,318.07,318.42,8653.0
2024-06-26 13:30:00,318.21,319.3,318.21,318.92,5895.0,318.21,319.3,318.21,318.92,5895.0
2024-06-26 14:00:00,319.03,319.18,318.33,318.76,10066.0,319.03,319.18,318.33,318.76,10066.0
2024-06-26 14:30:00,318.79,319.37,318.58,318.6,5693.0,318.79,319.37,318.58,318.6,5693.0
2024-06-26 15:00:00,318.5,318.68,317.7,318.0,11338.0,318.5,318.68,317.7,318.0,11338.0
2024-06-26 15:30:00,318.0,319.24,317.02,318.98,41556.0,318.0,319.24,317.02,318.98,41556.0
2024-06-27 09:30:00,317.19,317.19,314.7,316.53,8430.0,317.19,317.19,314.7,316.53,8430.0
2024-06-27 10:00:00,316.33,317.54,313.22,313.8,19370.0,316.33,317.54,313.22,313.8,19370.0
2024-06-27 10:30:00,313.57,315.99,313.57,314.38,8163.0,313.57,315.99,313.57,314.38,8163.0
2024-06-27 11:00:00,314.06,315.18,313.04,315.15,6548.0,314.06,315.18,313.04,315.15,6548.0
2024-06-27 11:30:00,315.32,315.32,314.39,314.61,5122.0,315.32,315.32,314.39,314.61,5122.0
2024-06-27 12:00:00,314.57,315.63,314.57,315.27,4788.0,314.57,315.63,314.57,315.27,4788.0
2024-06-27 12:30:00,315.54,315.55,314.68,315.45,6074.0,315.54,315.55,314.68,315.45,6074.0
2024-06-27 13:00:00,315.37,316.49,315.37,316.43,4850.0,315.37,316.49,315.37,316.43,4850.0
2024-06-27 13:30:00,316.48,318.6,316.47,318.32,13206.0,316.48,318.6,316.47,318.32,13206.0
2024-06-27 14:00:00,318.19,318.41,317.5,317.86,20805.0,318.19,318.41,317.5,317.86,20805.0
2024-06-27 14:30:00,317.82,319.12,317.82,318.94,13235.0,317.82,319.12,317.82,318.94,13235.0
2024-06-27 15:00:00,318.96,318.96,317.87,318.28,13787.0,318.96,318.96,317.87,318.28,13787.0
2024-06-27 15:30:00,318.3,318.6,316.24,316.96,71174.0,318.3,318.6,316.24,316.96,71174.0
2024-06-28 09:30:00,319.11,320.0,318.07,319.19,14776.0,319.11,320.0,318.07,319.19,14776.0
2024-06-28 10:00:00,319.47,321.09,319.46,320.93,16721.0,319.47,321.09,319.46,320.93,16721.0
2024-06-28 10:30:00,321.25,321.45,320.25,321.12,12633.0,321.25,321.45,320.25,321.12,12633.0
2024-06-28 11:00:00,321.12,321.3,320.69,321.2,18925.0,321.12,321.3,320.69,321.2,18925.0
2024-06-28 11:30:00,320.95,321.16,319.56,320.05,19892.0,320.95,321.16,319.56,320.05,19892.0
2024-06-28 12:00:00,320.05,320.71,318.56,318.56,3333.0,320.05,320.71,318.56,318.56,3333.0
2024-06-28 12:30:00,318.45,318.62,317.21,318.62,7774.0,318.45,318.62,317.21,318.62,7774.0
2024-06-28 13:00:00,318.5,319.82,318.5,319.48,7110.0,318.5,319.82,318.5,319.48,7110.0
2024-06-28 13:30:00,319.16,319.33,318.27,319.08,4034.0,319.16,319.33,318.27,319.08,4034.0
2024-06-28 14:00:00,318.94,318.99,317.72,317.87,8805.0,318.94,318.99,317.72,317.87,8805.0
2024-06-28 14:30:00,318.04,318.04,316.15,316.35,6469.0,318.04,318.04,316.15,316.35,6469.0
2024-06-28 15:00:00,316.42,316.42,315.83,315.83,8526.0,316.42,316.42,315.83,315.83,8526.0
2024-06-28 15:30:00,315.67,318.75,315.59,318.71,34457.0,315.67,318.75,315.59,318.71,34457.0
2024-07-01 09:30:00,317.27,320.97,315.45,320.96,18859.0,317.27,320.97,315.45,320.96,18859.0
2024-07-01 10:00:00,320.86,324.98,320.8,324.95,11087.0,320.86,324.98,320.8,324.95,11087.0
2024-07-01 10:30:00,324.53,324.65,322.53,324.61,9668.0,324.53,324.65,322.53,324.61,9668.0
2024-07-01 11:00:00,324.88,325.0,323.61,323.66,15649.0,324.88,325.0,323.61,323.66,15649.0
2024-07-01 11:30:00,323.48,323.48,322.03,322.82,8460.0,323.48,323.48,322.03,322.82,8460.0
2024-07-01 12:00:00,322.82,322.82,321.05,321.4,6291.0,322.82,322.82,321.05,321.4,6291.0
2024-07-01 12:30:00,321.48,321.66,319.63,319.63,11189.0,321.48,321.66,319.63,319.63,11189.0
2024-07-01 13:00:00,319.94,320.04,318.0,318.2,10933.0,319.94,320.04,318.0,318.2,10933.0
2024-07-01 13:30:00,318.13,319.17,317.89,319.07,7673.0,318.13,319.17,317.89,319.07,7673.0
2024-07-01 14:00:00,318.81,319.31,318.58,319.08,8877.0,318.81,319.31,318.58,319.08,8877.0
2024-07-01 14:30:00,319.24,319.68,318.85,318.86,3549.0,319.24,319.68,318.85,318.86,3549.0
2024-07-01 15:00:00,318.88,319.91,318.88,319.24,5010.0,318.88,319.91,318.88,319.24,5010.0
2024-07-01 15:30:00,319.24,319.76,318.82,319.2,29187.0,319.24,319.76,318.82,319.2,29187.0
2024-07-02 09:30:00,318.0,318.0,315.52,316.34,10981.0,318.0,318.0,315.52,316.34,10981.0
2024-07-02 10:00:00,316.64,316.72,314.87,315.19,11189.0,316.64,316.72,314.87,315.19,11189.0
2024-07-02 10:30:00,315.19,317.99,315.19,317.99,6791.0,315.19,317.99,315.19,317.99,6791.0
2024-07-02 11:00:00,318.02,318.23,317.12,318.11,6737.0,318.02,318.23,317.12,318.11,6737.0
2024-07-02 11:30:00,318.27,318.84,318.04,318.46,4541.0,318.27,318.84,318.04,318.46,4541.0
2024-07-02 12:00:00,318.35,318.52,318.15,318.29,3520.0,318.35,318.52,318.15,318.29,3520.0
2024-07-02 12:30:00,318.29,318.52,317.71,318.31,7551.0,318.29,318.52,317.71,318.31,7551.0
2024-07-02 13:00:00,318.53,319.04,318.49,318.63,2219.0,318.53,319.04,318.49,318.63,2219.0
2024-07-02 13:30:00,318.51,319.87,318.51,319.87,3761.0,318.51,319.87,318.51,319.87,3761.0
2024-07-02 14:00:00,319.86,319.98,318.76,319.37,8130.0,319.86,319.98,318.76,319.37,8130.0
2024-07-02 14:30:00,319.7,320.04,319.24,319.25,17698.0,319.7,320.04,319.24,319.25,17698.0
2024-07-02 15:00:00,319.29,320.07,318.85,319.4,8920.0,319.29,320.07,318.85,319.4,8920.0
2024-07-02 15:30:00,319.37,319.54,316.93,317.05,52683.0,319.37,319.54,316.93,317.05,52683.0
2024-07-03 09:30:00,318.01,318.01,313.98,314.65,3916.0,318.01,318.01,313.98,314.65,3916.0
2024-07-03 10:00:00,314.47,316.72,314.29,314.41,3572.0,314.47,316.72,314.29,314.41,3572.0
2024-07-03 10:30:00,314.15,314.63,309.04,309.5,8630.0,314.15,314.63,309.04,309.5,8630.0
2024-07-03 11:00:00,309.37,312.73,309.1,309.65,11146.0,309.37,312.73,309.1,309.65,11146.0
2024-07-03 11:30:00,309.94,311.16,309.69,311.05,12090.0,309.94,311.16,309.69,311.05,12090.0
2024-07-03 12:00:00,310.47,310.92,310.14,310.63,15213.0,310.47,310.92,310.14,310.63,15213.0
2024-07-03 12:30:00,310.69,311.78,310.5,311.09,24939.0,310.69,311.78,310.5,311.09,24939.0
2024-07-05 09:30:00,312.65,313.01,311.74,312.16,8051.0,312.65,313.01,311.74,312.16,8051.0
2024-07-05 10:00:00,312.0,313.9,311.45,313.42,5440.0,312.0,313.9,311.45,313.42,5440.0
2024-07-05 10:30:00,313.59,313.78,311.73,311.87,4228.0,313.59,313.78,311.73,311.87,4228.0
2024-07-05 11:00:00,311.88,313.71,311.87,313.71,3900.0,311.88,313.71,311.87,313.71,3900.0
2024-07-05 11:30:00,313.71,314.12,313.49,313.84,5275.0,313.71,314.12,313.49,313.84,5275.0
2024-07-05 12:00:00,312.83,313.31,312.76,312.9,2446.0,312.83,313.31,312.76,312.9,2446.0
2024-07-05 12:30:00,312.79,313.22,312.79,313.14,2904.0,312.79,313.22,312.79,313.14,2904.0
2024-07-05 13:00:00,313.26,313.53,311.99,311.99,4703.0,313.26,313.53,311.99,311.99,4703.0
2024-07-05 13:30:00,312.3,312.92,312.14,312.83,3841.0,312.3,312.92,312.14,312.83,3841.0
2024-07-05 14:00:00,312.78,313.08,312.33,313.08,2849.0,312.78,313.08,312.33,313.08,2849.0
2024-07-05 14:30:00,313.15,313.45,312.79,313.17,3328.0,313.15,313.45,312.79,313.17,3328.0
2024-07-05 15:00:00,313.17,313.8,312.43,313.42,7894.0,313.17,313.8,312.43,313.42,7894.0
2024-07-05 15:30:00,313.37,314.85,312.97,314.56,27184.0,313.37,314.85,312.97,314.56,27184.0
2024-07-08 09:30:00,316.56,316.56,312.73,315.57,14970.0,316.56,316.56,312.73,315.57,14970.0
2024-07-08 10:00:00,316.26,317.03,315.2,316.53,14734.0,316.26,317.03,315.2,316.53,14734.0
2024-07-08 10:30:00,317.44,319.19,316.35,317.83,17709.0,317.44,319.19,316.35,317.83,17709.0
2024-07-08 11:00:00,318.2,318.2,316.07,316.72,3452.0,318.2,318.2,316.07,316.72,3452.0
2024-07-08 11:30:00,316.79,316.86,316.03,316.86,4662.0,316.79,316.86,316.03,316.86,4662.0
2024-07-08 12:00:00,316.65,317.52,316.01,317.52,4105.0,316.65,317.52,316.01,317.52,4105.0
2024-07-08 12:30:00,317.19,317.97,316.58,317.15,3856.0,317.19,317.97,316.58,317.15,3856.0
2024-07-08 13:00:00,317.25,317.77,317.25,317.53,3097.0,317.25,317.77,317.25,317.53,3097.0
2024-07-08 13:30:00,317.58,318.78,317.58,318.21,7466.0,317.58,318.78,317.58,318.21,7466.0
2024-07-08 14:00:00,318.05,318.78,318.0,318.26,3422.0,318.05,318.78,318.0,318.26,3422.0
2024-07-08 14:30:00,318.49,318.7,317.89,318.05,4569.0,318.49,318.7,317.89,318.05,4569.0
2024-07-08 15:00:00,318.34,318.34,317.57,317.76,3024.0,318.34,318.34,317.57,317.76,3024.0
2024-07-08 15:30:00,317.65,317.79,316.23,316.91,26564.0,317.65,317.79,316.23,316.91,26564.0
2024-07-09 09:30:00,316.7,317.86,315.38,317.56,7695.0,316.7,317.86,315.38,317.56,7695.0
2024-07-09 10:00:00,318.49,320.53,318.09,320.4,11315.0,318.49,320.53,318.09,320.4,11315.0
2024-07-09 10:30:00,320.45,321.98,320.39,321.5,10065.0,320.45,321.98,320.39,321.5,10065.0
2024-07-09 11:00:00,321.5,323.75,321.49,323.51,12988.0,321.5,323.75,321.49,323.51,12988.0
2024-07-09 11:30:00,323.51,323.82,321.27,323.77,9403.0,323.51,323.82,321.27,323.77,9403.0
2024-07-09 12:00:00,323.48,324.13,323.02,323.98,4124.0,323.48,324.13,323.02,323.98,4124.0
2024-07-09 12:30:00,323.99,325.35,323.95,325.0,12804.0,323.99,325.35,323.95,325.0,12804.0
2024-07-09 13:00:00,325.51,326.46,325.04,325.35,6540.0,325.51,326.46,325.04,325.35,6540.0
2024-07-09 13:30:00,325.41,325.99,324.72,324.97,6287.0,325.41,325.99,324.72,324.97,6287.0
2024-07-09 14:00:00,324.49,325.22,324.28,325.07,14684.0,324.49,325.22,324.28,325.07,14684.0
2024-07-09 14:30:00,324.87,325.29,323.19,323.65,17817.0,324.87,325.29,323.19,323.65,17817.0
2024-07-09 15:00:00,323.9,324.25,323.17,323.81,4440.0,323.9,324.25,323.17,323.81,4440.0
2024-07-09 15:30:00,323.87,324.47,322.23,322.93,36953.0,323.87,324.47,322.23,322.93,36953.0
2024-07-10 09:30:00,322.65,325.18,322.65,324.3,22250.0,322.65,325.18,322.65,324.3,22250.0
2024-07-10 10:00:00,324.05,325.43,324.05,325.27,5844.0,324.05,325.43,324.05,325.27,5844.0
2024-07-10 10:30:00,325.16,325.16,323.99,324.9,9980.0,325.16,325.16,323.99,324.9,9980.0
2024-07-10 11:00:00,324.89,325.25,324.15,324.21,5744.0,324.89,325.25,324.15,324.21,5744.0
2024-07-10 11:30:00,324.07,324.58,323.12,323.93,10853.0,324.07,324.58,323.12,323.93,10853.0
2024-07-10 12:00:00,323.31,323.7,322.99,323.47,5742.0,323.31,323.7,322.99,323.47,5742.0
2024-07-10 12:30:00,323.46,325.54,323.17,325.53,7775.0,323.46,325.54,323.17,325.53,7775.0
2024-07-10 13:00:00,325.75,327.52,325.66,326.99,12326.0,325.75,327.52,325.66,326.99,12326.0
2024-07-10 13:30:00,327.1,327.93,326.58,327.92,11366.0,327.1,327.93,326.58,327.92,11366.0
2024-07-10 14:00:00,328.0,328.24,327.16,327.98,7326.0,328.0,328.24,327.16,327.98,7326.0
2024-07-10 14:30:00,328.15,329.37,327.99,328.91,13878.0,328.15,329.37,327.99,328.91,13878.0
2024-07-10 15:00:00,328.94,329.85,328.27,329.33,20811.0,328.94,329.85,328.27,329.33,20811.0
2024-07-10 15:30:00,329.36,329.93,328.75,329.23,42583.0,329.36,329.93,328.75,329.23,42583.0
2024-07-11 09:30:00,328.3,330.0,323.5,326.7,24512.0,328.3,330.0,323.5,326.7,24512.0
2024-07-11 10:00:00,326.77,327.14,325.48,325.48,17548.0,326.77,327.14,325.48,325.48,17548.0
2024-07-11 10:30:00,325.85,329.66,325.48,328.67,13484.0,325.85,329.66,325.48,328.67,13484.0
2024-07-11 11:00:00,328.7,328.7,326.16,327.55,10700.0,328.7,328.7,326.16,327.55,10700.0
2024-07-11 11:30:00,328.01,328.28,326.38,326.95,8334.0,328.01,328.28,326.38,326.95,8334.0
2024-07-11 12:00:00,326.6,326.6,325.16,325.81,7153.0,326.6,326.6,325.16,325.81,7153.0
2024-07-11 12:30:00,326.06,326.62,325.98,326.6,5212.0,326.06,326.62,325.98,326.6,5212.0
2024-07-11 13:00:00,326.59,327.25,325.72,327.1,10083.0,326.59,327.25,325.72,327.1,10083.0
2024-07-11 13:30:00,327.1,327.43,326.61,327.19,2737.0,327.1,327.43,326.61,327.19,2737.0
2024-07-11 14:00:00,326.92,327.4,325.87,326.7,4356.0,326.92,327.4,325.87,326.7,4356.0
2024-07-11 14:30:00,326.55,326.6,323.4,325.07,16480.0,326.55,326.6,323.4,325.07,16480.0
2024-07-11 15:00:00,325.24,325.83,324.99,325.83,9070.0,325.24,325.83,324.99,325.83,9070.0
2024-07-11 15:30:00,325.84,326.11,323.78,323.88,57117.0,325.84,326.11,323.78,323.88,57117.0
2024-07-12 09:30:00,325.9,328.94,325.47,327.06,16465.0,325.9,328.94,325.47,327.06,16465.0
2024-07-12 10:00:00,328.0,330.0,327.66,328.31,24139.0,328.0,330.0,327.66,328.31,24139.0
2024-07-12 10:30:00,328.36,328.7,326.33,326.73,18804.0,328.36,328.7,326.33,326.73,18804.0
2024-07-12 11:00:00,326.9,327.0,325.27,325.62,4050.0,326.9,327.0,325.27,325.62,4050.0
2024-07-12 11:30:00,325.64,326.93,325.64,326.0,5127.0,325.64,326.93,325.64,326.0,5127.0
2024-07-12 12:00:00,325.79,325.97,324.39,325.77,10860.0,325.79,325.97,324.39,325.77,10860.0
2024-07-12 12:30:00,325.9,325.9,324.86,325.26,11762.0,325.9,325.9,324.86,325.26,11762.0
2024-07-12 13:00:00,325.4,325.4,324.55,324.56,10193.0,325.4,325.4,324.55,324.56,10193.0
2024-07-12 13:30:00,324.6,324.67,324.16,324.16,7201.0,324.6,324.67,324.16,324.16,7201.0
2024-07-12 14:00:00,324.07,324.8,324.02,324.1,4300.0,324.07,324.8,324.02,324.1,4300.0
2024-07-12 14:30:00,324.02,324.26,323.86,324.15,6528.0,324.02,324.26,323.86,324.15,6528.0
2024-07-12 15:00:00,324.27,324.75,323.99,323.99,9709.0,324.27,324.75,323.99,323.99,9709.0
2024-07-12 15:30:00,323.88,324.0,321.18,321.27,37581.0,323.88,324.0,321.18,321.27,37581.0
2024-07-15 09:30:00,321.87,325.02,321.87,324.27,14099.0,321.87,325.02,321.87,324.27,14099.0
2024-07-15 10:00:00,324.29,326.42,323.98,326.39,10118.0,324.29,326.42,323.98,326.39,10118.0
2024-07-15 10:30:00,326.86,326.89,323.63,324.32,7805.0,326.86,326.89,323.63,324.32,7805.0
2024-07-15 11:00:00,324.41,325.05,324.4,324.45,9283.0,324.41,325.05,324.4,324.45,9283.0
2024-07-15 11:30:00,324.73,325.52,324.72,325.4,5671.0,324.73,325.52,324.72,325.4,5671.0
2024-07-15 12:00:00,325.52,325.52,324.57,324.68,4785.0,325.52,325.52,324.57,324.68,4785.0
2024-07-15 12:30:00,324.8,325.17,324.79,324.97,16011.0,324.8,325.17,324.79,324.97,16011.0
2024-07-15 13:00:00,325.02,326.84,325.02,326.28,10038.0,325.02,326.84,325.02,326.28,10038.0
2024-07-15 13:30:00,326.1,326.17,325.2,326.17,8614.0,326.1,326.17,325.2,326.17,8614.0
2024-07-15 14:00:00,326.35,327.58,326.3,327.38,4573.0,326.35,327.58,326.3,327.38,4573.0
2024-07-15 14:30:00,327.46,328.91,327.28,328.66,12067.0,327.46,328.91,327.28,328.66,12067.0
2024-07-15 15:00:00,328.66,328.88,327.92,327.96,11439.0,328.66,328.88,327.92,327.96,11439.0
2024-07-15 15:30:00,328.23,328.23,326.64,327.45,44611.0,328.23,328.23,326.64,327.45,44611.0
2024-07-16 09:30:00,328.89,329.35,327.96,329.1,9860.0,328.89,329.35,327.96,329.1,9860.0
2024-07-16 10:00:00,329.47,330.43,328.4,328.81,13082.0,329.47,330.43,328.4,328.81,13082.0
2024-07-16 10:30:00,328.85,328.85,327.41,328.02,7071.0,328.85,328.85,327.41,328.02,7071.0
2024-07-16 11:00:00,328.15,329.09,327.99,328.7,5992.0,328.15,329.09,327.99,328.7,5992.0
2024-07-16 11:30:00,328.64,328.84,328.43,328.66,3655.0,328.64,328.84,328.43,328.66,3655.0
2024-07-16 12:00:00,328.65,328.82,327.65,328.07,4808.0,328.65,328.82,327.65,328.07,4808.0
2024-07-16 12:30:00,328.06,328.09,327.16,327.82,2457.0,328.06,328.09,327.16,327.82,2457.0
2024-07-16 13:00:00,327.82,327.82,326.72,327.15,7502.0,327.82,327.82,326.72,327.15,7502.0
2024-07-16 13:30:00,327.41,327.41,326.37,326.56,2721.0,327.41,327.41,326.37,326.56,2721.0
2024-07-16 14:00:00,326.53,327.73,326.28,327.55,9753.0,326.53,327.73,326.28,327.55,9753.0
2024-07-16 14:30:00,327.47,328.51,327.26,328.25,13485.0,327.47,328.51,327.26,328.25,13485.0
2024-07-16 15:00:00,328.1,328.85,327.88,328.56,8229.0,328.1,328.85,327.88,328.56,8229.0
2024-07-16 15:30:00,328.43,328.51,326.67,327.98,70050.0,328.43,328.51,326.67,327.98,70050.0
2024-07-17 09:30:00,328.62,335.91,327.54,334.13,19820.0,328.62,335.91,327.54,334.13,19820.0
2024-07-17 10:00:00,333.86,339.56,333.75,335.49,66658.0,333.86,339.56,333.75,335.49,66658.0
2024-07-17 10:30:00,335.43,335.72,333.39,334.48,19292.0,335.43,335.72,333.39,334.48,19292.0
2024-07-17 11:00:00,334.7,335.99,334.51,335.04,12449.0,334.7,335.99,334.51,335.04,12449.0
2024-07-17 11:30:00,335.18,335.37,334.26,334.6,14453.0,335.18,335.37,334.26,334.6,14453.0
2024-07-17 12:00:00,334.71,334.85,334.26,334.58,9045.0,334.71,334.85,334.26,334.58,9045.0
2024-07-17 12:30:00,334.56,334.92,332.85,333.34,9416.0,334.56,334.92,332.85,333.34,9416.0
2024-07-17 13:00:00,333.41,333.46,332.15,332.76,8214.0,333.41,333.46,332.15,332.76,8214.0
2024-07-17 13:30:00,333.15,333.96,332.55,332.72,11597.0,333.15,333.96,332.55,332.72,11597.0
2024-07-17 14:00:00,332.75,333.79,332.41,333.5,7365.0,332.75,333.79,332.41,333.5,7365.0
2024-07-17 14:30:00,333.5,333.98,333.22,333.61,12324.0,333.5,333.98,333.22,333.61,12324.0
2024-07-17 15:00:00,333.32,333.32,332.39,332.91,6584.0,333.32,333.32,332.39,332.91,6584.0
2024-07-17 15:30:00,332.9,334.23,331.36,331.6,69953.0,332.9,334.23,331.36,331.6,69953.0
2024-07-18 09:30:00,332.17,334.29,329.69,334.1,9393.0,332.17,334.29,329.69,334.1,9393.0
2024-07-18 10:00:00,334.15,335.61,333.55,335.01,9076.0,334.15,335.61,333.55,335.01,9076.0
2024-07-18 10:30:00,335.46,335.46,331.11,331.91,10706.0,335.46,335.46,331.11,331.91,10706.0
2024-07-18 11:00:00,331.75,332.92,331.75,332.77,6397.0,331.75,332.92,331.75,332.77,6397.0
2024-07-18 11:30:00,332.94,333.14,330.62,330.62,13442.0,332.94,333.14,330.62,330.62,13442.0
2024-07-18 12:00:00,330.47,331.69,329.32,331.39,11027.0,330.47,331.69,329.32,331.39,11027.0
2024-07-18 12:30:00,331.65,333.35,331.6,333.35,7863.0,331.65,333.35,331.6,333.35,7863.0
2024-07-18 13:00:00,333.09,333.84,332.87,333.57,6928.0,333.09,333.84,332.87,333.57,6928.0
2024-07-18 13:30:00,333.89,333.89,333.23,333.44,8042.0,333.89,333.89,333.23,333.44,8042.0
2024-07-18 14:00:00,333.29,333.36,331.18,331.79,6159.0,333.29,333.36,331.18,331.79,6159.0
2024-07-18 14:30:00,331.78,331.98,331.29,331.54,3895.0,331.78,331.98,331.29,331.54,3895.0
2024-07-18 15:00:00,331.42,331.54,329.68,329.68,6772.0,331.42,331.54,329.68,329.68,6772.0
2024-07-18 15:30:00,329.64,330.6,328.32,328.67,38722.0,329.64,330.6,328.32,328.67,38722.0
2024-07-19 09:30:00,328.91,330.68,326.49,328.28,6597.0,328.91,330.68,326.49,328.28,6597.0
2024-07-19 10:00:00,329.65,331.6,329.37,329.37,8171.0,329.65,331.6,329.37,329.37,8171.0
2024-07-19 10:30:00,327.71,330.16,327.71,329.97,6090.0,327.71,330.16,327.71,329.97,6090.0
2024-07-19 11:00:00,330.17,330.3,329.18,329.18,2132.0,330.17,330.3,329.18,329.18,2132.0
2024-07-19 11:30:00,329.0,329.55,328.7,329.52,3235.0,329.0,329.55,328.7,329.52,3235.0
2024-07-19 12:00:00,329.91,331.73,329.84,330.19,7257.0,329.91,331.73,329.84,330.19,7257.0
2024-07-19 12:30:00,330.11,330.58,330.07,330.07,3714.0,330.11,330.58,330.07,330.07,3714.0
2024-07-19 13:00:00,330.03,330.27,329.39,329.45,2638.0,330.03,330.27,329.39,329.45,2638.0
2024-07-19 13:30:00,329.38,329.99,329.38,329.76,2410.0,329.38,329.99,329.38,329.76,2410.0
2024-07-19 14:00:00,330.2,330.67,327.78,328.51,11552.0,330.2,330.67,327.78,328.51,11552.0
2024-07-19 14:30:00,329.11,329.8,329.11,329.8,4322.0,329.11,329.8,329.11,329.8,4322.0
2024-07-19 15:00:00,329.82,330.67,329.77,330.39,6309.0,329.82,330.67,329.77,330.39,6309.0
2024-07-19 15:30:00,330.23,330.7,328.83,328.97,22776.0,330.23,330.7,328.83,328.97,22776.0
2024-07-22 09:30:00,330.37,331.49,327.18,327.26,15945.0,330.37,331.49,327.18,327.26,15945.0
2024-07-22 10:00:00,327.22,331.12,325.54,330.19,11275.0,327.22,331.12,325.54,330.19,11275.0
2024-07-22 10:30:00,330.3,331.81,329.81,329.91,5582.0,330.3,331.81,329.81,329.91,5582.0
2024-07-22 11:00:00,330.83,332.29,330.65,330.65,9687.0,330.83,332.29,330.65,330.65,9687.0
2024-07-22 11:30:00,330.72,331.18,330.29,330.95,2090.0,330.72,331.18,330.29,330.95,2090.0
2024-07-22 12:00:00,330.98,331.02,330.36,330.57,4674.0,330.98,331.02,330.36,330.57,4674.0
2024-07-22 12:30:00,330.81,331.64,330.81,331.64,2220.0,330.81,331.64,330.81,331.64,2220.0
2024-07-22 13:00:00,331.72,332.51,331.72,332.2,4329.0,331.72,332.51,331.72,332.2,4329.0
2024-07-22 13:30:00,332.2,333.32,332.2,333.08,3983.0,332.2,333.32,332.2,333.08,3983.0
2024-07-22 14:00:00,333.07,333.07,331.87,332.0,4558.0,333.07,333.07,331.87,332.0,4558.0
2024-07-22 14:30:00,331.92,332.32,331.63,331.79,4768.0,331.92,332.32,331.63,331.79,4768.0
2024-07-22 15:00:00,331.88,332.36,331.66,331.95,4851.0,331.88,332.36,331.66,331.95,4851.0
2024-07-22 15:30:00,331.75,333.19,331.55,332.61,26729.0,331.75,333.19,331.55,332.61,26729.0
2024-07-23 09:30:00,331.94,334.02,331.52,333.92,5060.0,331.94,334.02,331.52,333.92,5060.0
2024-07-23 10:00:00,335.23,335.91,334.36,334.56,26829.0,335.23,335.91,334.36,334.56,26829.0
2024-07-23 10:30:00,335.07,336.1,334.57,335.36,16103.0,335.07,336.1,334.57,335.36,16103.0
2024-07-23 11:00:00,335.31,336.02,335.3,335.77,5022.0,335.31,336.02,335.3,335.77,5022.0
2024-07-23 11:30:00,335.85,336.09,334.54,334.54,7688.0,335.85,336.09,334.54,334.54,7688.0
2024-07-23 12:00:00,334.5,335.11,334.05,334.17,4226.0,334.5,335.11,334.05,334.17,4226.0
2024-07-23 12:30:00,333.95,334.87,333.95,334.6,2353.0,333.95,334.87,333.95,334.6,2353.0
2024-07-23 13:00:00,334.77,334.98,334.37,334.76,2670.0,334.77,334.98,334.37,334.76,2670.0
2024-07-23 13:30:00,334.47,335.57,333.96,335.57,2600.0,334.47,335.57,333.96,335.57,2600.0
2024-07-23 14:00:00,335.81,335.94,335.06,335.71,5343.0,335.81,335.94,335.06,335.71,5343.0
2024-07-23 14:30:00,335.56,336.21,335.5,335.5,7268.0,335.56,336.21,335.5,335.5,7268.0
2024-07-23 15:00:00,335.65,336.3,335.5,336.15,6521.0,335.65,336.3,335.5,336.15,6521.0
2024-07-23 15:30:00,336.15,337.62,335.56,336.52,36279.0,336.15,337.62,335.56,336.52,36279.0
2024-07-24 09:30:00,336.59,337.41,334.81,335.59,28206.0,336.59,337.41,334.81,335.59,28206.0
2024-07-24 10:00:00,334.88,336.78,334.87,336.68,8958.0,334.88,336.78,334.87,336.68,8958.0
2024-07-24 10:30:00,336.68,337.03,335.7,336.06,13337.0,336.68,337.03,335.7,336.06,13337.0
2024-07-24 11:00:00,336.15,336.15,333.07,334.47,11426.0,336.15,336.15,333.07,334.47,11426.0
2024-07-24 11:30:00,334.45,335.67,334.21,335.21,5305.0,334.45,335.67,334.21,335.21,5305.0
2024-07-24 12:00:00,335.5,335.59,333.28,335.22,8099.0,335.5,335.59,333.28,335.22,8099.0
2024-07-24 12:30:00,335.39,335.67,333.29,334.16,11330.0,335.39,335.67,333.29,334.16,11330.0
2024-07-24 13:00:00,334.18,335.12,333.93,334.31,4417.0,334.18,335.12,333.93,334.31,4417.0
2024-07-24 13:30:00,334.3,334.7,333.89,334.32,5435.0,334.3,334.7,333.89,334.32,5435.0
2024-07-24 14:00:00,334.45,334.62,332.5,333.09,8647.0,334.45,334.62,332.5,333.09,8647.0
2024-07-24 14:30:00,333.17,333.4,331.88,332.5,18149.0,333.17,333.4,331.88,332.5,18149.0
2024-07-24 15:00:00,332.47,332.6,331.2,331.23,9931.0,332.47,332.6,331.2,331.23,9931.0
2024-07-24 15:30:00,331.52,333.11,331.52,331.58,37682.0,331.52,333.11,331.52,331.58,37682.0
2024-07-25 09:30:00,333.73,341.92,333.4,340.85,35052.0,333.73,341.92,333.4,340.85,35052.0
2024-07-25 10:00:00,340.94,343.98,340.22,341.63,11211.0,340.94,343.98,340.22,341.63,11211.0
2024-07-25 10:30:00,340.74,341.61,338.53,340.57,10964.0,340.74,341.61,338.53,340.57,10964.0
2024-07-25 11:00:00,340.36,341.8,339.49,339.49,10098.0,340.36,341.8,339.49,339.49,10098.0
2024-07-25 11:30:00,340.14,342.54,339.34,342.0,23841.0,340.14,342.54,339.34,342.0,23841.0
2024-07-25 12:00:00,342.05,343.62,341.7,342.67,12370.0,342.05,343.62,341.7,342.67,12370.0
2024-07-25 12:30:00,342.63,342.63,341.42,341.42,4643.0,342.63,342.63,341.42,341.42,4643.0
2024-07-25 13:00:00,341.53,341.53,339.51,339.51,5245.0,341.53,341.53,339.51,339.51,5245.0
2024-07-25 13:30:00,339.65,340.21,338.06,338.06,4719.0,339.65,340.21,338.06,338.06,4719.0
2024-07-25 14:00:00,337.78,339.08,336.77,337.03,4089.0,337.78,339.08,336.77,337.03,4089.0
2024-07-25 14:30:00,337.25,337.58,335.53,335.77,7616.0,337.25,337.58,335.53,335.77,7616.0
2024-07-25 15:00:00,335.06,336.89,335.06,336.89,5202.0,335.06,336.89,335.06,336.89,5202.0
2024-07-25 15:30:00,337.06,337.6,335.93,336.25,24177.0,337.06,337.6,335.93,336.25,24177.0
2024-07-26 09:30:00,336.4,339.3,336.32,338.55,7989.0,336.4,339.3,336.32,338.55,7989.0
2024-07-26 10:00:00,339.01,339.87,336.89,337.38,3548.0,339.01,339.87,336.89,337.38,3548.0
2024-07-26 10:30:00,336.72,338.24,336.35,337.75,6281.0,336.72,338.24,336.35,337.75,6281.0
2024-07-26 11:00:00,337.75,338.24,336.75,337.57,5790.0,337.75,338.24,336.75,337.57,5790.0
2024-07-26 11:30:00,337.76,338.32,336.61,336.67,10235.0,337.76,338.32,336.61,336.67,10235.0
2024-07-26 12:00:00,337.18,338.62,337.18,338.24,5251.0,337.18,338.62,337.18,338.24,5251.0
2024-07-26 12:30:00,338.09,339.0,337.65,338.24,4451.0,338.09,339.0,337.65,338.24,4451.0
2024-07-26 13:00:00,338.24,338.44,337.7,338.44,3082.0,338.24,338.44,337.7,338.44,3082.0
2024-07-26 13:30:00,338.42,339.93,337.6,339.36,7146.0,338.42,339.93,337.6,339.36,7146.0
2024-07-26 14:00:00,339.22,340.26,339.22,339.94,1652.0,339.22,340.26,339.22,339.94,1652.0
2024-07-26 14:30:00,340.0,340.35,339.07,339.55,5451.0,340.0,340.35,339.07,339.55,5451.0
2024-07-26 15:00:00,339.34,340.02,338.5,339.57,7298.0,339.34,340.02,338.5,339.57,7298.0
2024-07-26 15:30:00,339.48,340.44,337.84,338.32,36060.0,339.48,340.44,337.84,338.32,36060.0
2024-07-29 09:30:00,338.0,339.99,338.0,339.93,6804.0,338.0,339.99,338.0,339.93,6804.0
2024-07-29 10:00:00,339.69,340.63,339.02,339.9,7512.0,339.69,340.63,339.02,339.9,7512.0
2024-07-29 10:30:00,339.3,339.69,338.34,339.0,7689.0,339.3,339.69,338.34,339.0,7689.0
2024-07-29 11:00:00,338.91,339.01,337.11,337.25,7387.0,338.91,339.01,337.11,337.25,7387.0
2024-07-29 11:30:00,336.9,337.53,336.41,336.71,6166.0,336.9,337.53,336.41,336.71,6166.0
2024-07-29 12:00:00,336.84,336.95,336.47,336.68,1600.0,336.84,336.95,336.47,336.68,1600.0
2024-07-29 12:30:00,336.68,336.68,335.28,335.83,9759.0,336.68,336.68,335.28,335.83,9759.0
2024-07-29 13:00:00,335.76,336.35,334.51,335.12,8431.0,335.76,336.35,334.51,335.12,8431.0
2024-07-29 13:30:00,334.7,334.93,331.9,333.52,11123.0,334.7,334.93,331.9,333.52,11123.0
2024-07-29 14:00:00,333.81,335.06,333.8,334.65,5747.0,333.81,335.06,333.8,334.65,5747.0
2024-07-29 14:30:00,334.34,334.94,333.98,334.49,4619.0,334.34,334.94,333.98,334.49,4619.0
2024-07-29 15:00:00,334.73,334.73,333.19,333.19,13312.0,334.73,334.73,333.19,333.19,13312.0
2024-07-29 15:30:00,333.27,335.74,333.01,335.16,47295.0,333.27,335.74,333.01,335.16,47295.0
2024-07-30 09:30:00,336.28,341.81,336.28,341.18,12953.0,336.28,341.81,336.28,341.18,12953.0
2024-07-30 10:00:00,341.18,342.89,336.02,337.47,36726.0,341.18,342.89,336.02,337.47,36726.0
2024-07-30 10:30:00,337.65,339.84,337.31,337.85,15221.0,337.65,339.84,337.31,337.85,15221.0
2024-07-30 11:00:00,337.92,339.92,336.28,339.3,16635.0,337.92,339.92,336.28,339.3,16635.0
2024-07-30 11:30:00,339.3,339.96,337.2,337.77,15535.0,339.3,339.96,337.2,337.77,15535.0
2024-07-30 12:00:00,337.77,337.91,336.91,337.51,10121.0,337.77,337.91,336.91,337.51,10121.0
2024-07-30 12:30:00,337.51,337.77,336.02,336.02,10858.0,337.51,337.77,336.02,336.02,10858.0
2024-07-30 13:00:00,336.4,336.93,335.31,335.49,5269.0,336.4,336.93,335.31,335.49,5269.0
2024-07-30 13:30:00,335.24,337.22,335.18,337.07,7264.0,335.24,337.22,335.18,337.07,7264.0
2024-07-30 14:00:00,337.13,337.64,335.7,335.95,18271.0,337.13,337.64,335.7,335.95,18271.0
2024-07-30 14:30:00,335.69,336.05,333.98,334.94,14221.0,335.69,336.05,333.98,334.94,14221.0
2024-07-30 15:00:00,335.09,336.66,334.31,335.99,11622.0,335.09,336.66,334.31,335.99,11622.0
2024-07-30 15:30:00,335.97,338.86,335.97,337.24,45339.0,335.97,338.86,335.97,337.24,45339.0
2024-07-31 09:30:00,320.52,323.92,310.0,322.37,94560.0,320.52,323.92,310.0,322.37,94560.0
2024-07-31 10:00:00,324.19,324.48,318.31,323.45,23780.0,324.19,324.48,318.31,323.45,23780.0
2024-07-31 10:30:00,323.45,325.99,320.15,321.04,45837.0,323.45,325.99,320.15,321.04,45837.0
2024-07-31 11:00:00,321.18,322.22,316.35,318.13,35583.0,321.18,322.22,316.35,318.13,35583.0
2024-07-31 11:30:00,318.18,319.88,316.99,318.08,29547.0,318.18,319.88,316.99,318.08,29547.0
2024-07-31 12:00:00,318.37,321.78,317.62,321.78,17835.0,318.37,321.78,317.62,321.78,17835.0
2024-07-31 12:30:00,321.72,323.04,319.2,321.59,24122.0,321.72,323.04,319.2,321.59,24122.0
2024-07-31 13:00:00,320.63,322.18,320.42,321.94,10142.0,320.63,322.18,320.42,321.94,10142.0
2024-07-31 13:30:00,322.08,322.08,320.26,321.45,12163.0,322.08,322.08,320.26,321.45,12163.0
2024-07-31 14:00:00,321.25,324.4,321.16,323.33,14693.0,321.25,324.4,321.16,323.33,14693.0
2024-07-31 14:30:00,322.97,324.08,321.74,322.8,15297.0,322.97,324.08,321.74,322.8,15297.0
2024-07-31 15:00:00,322.88,323.25,312.49,313.32,45607.0,322.88,323.25,312.49,313.32,45607.0
2024-07-31 15:30:00,313.31,315.72,311.64,312.95,123734.0,313.31,315.72,311.64,312.95,123734.0
2024-08-01 09:30:00,312.29,324.48,312.0,316.23,33519.0,312.29,324.48,312.0,316.23,33519.0
2024-08-01 10:00:00,315.72,320.86,313.72,318.33,23357.0,315.72,320.86,313.72,318.33,23357.0
2024-08-01 10:30:00,318.33,322.8,318.0,322.32,21011.0,318.33,322.8,318.0,322.32,21011.0
2024-08-01 11:00:00,321.84,323.18,320.93,322.15,29109.0,321.84,323.18,320.93,322.15,29109.0
2024-08-01 11:30:00,322.43,324.82,322.2,324.22,22354.0,322.43,324.82,322.2,324.22,22354.0
2024-08-01 12:00:00,323.94,326.38,323.36,325.21,15433.0,323.94,326.38,323.36,325.21,15433.0
2024-08-01 12:30:00,324.97,326.17,323.68,326.0,13392.0,324.97,326.17,323.68,326.0,13392.0
2024-08-01 13:00:00,326.0,326.36,325.28,325.5,7317.0,326.0,326.36,325.28,325.5,7317.0
2024-08-01 13:30:00,325.57,326.13,324.26,324.73,15562.0,325.57,326.13,324.26,324.73,15562.0
2024-08-01 14:00:00,325.02,325.02,323.5,324.22,16099.0,325.02,325.02,323.5,324.22,16099.0
2024-08-01 14:30:00,324.44,326.3,323.9,325.29,14484.0,324.44,326.3,323.9,325.29,14484.0
2024-08-01 15:00:00,325.4,328.24,325.38,327.9,17239.0,325.4,328.24,325.38,327.9,17239.0
2024-08-01 15:30:00,327.79,329.98,327.28,327.65,66990.0,327.79,329.98,327.28,327.65,66990.0
2024-08-02 09:30:00,325.66,330.39,323.1,327.07,15879.0,325.66,330.39,323.1,327.07,15879.0
2024-08-02 10:00:00,326.95,327.4,320.04,321.16,21212.0,326.95,327.4,320.04,321.16,21212.0
2024-08-02 10:30:00,320.48,322.09,320.25,321.09,10985.0,320.48,322.09,320.25,321.09,10985.0
2024-08-02 11:00:00,321.52,321.72,320.02,321.27,14519.0,321.52,321.72,320.02,321.27,14519.0
2024-08-02 11:30:00,321.12,325.11,320.25,325.11,11642.0,321.12,325.11,320.25,325.11,11642.0
2024-08-02 12:00:00,325.1,326.54,324.71,326.1,10183.0,325.1,326.54,324.71,326.1,10183.0
2024-08-02 12:30:00,326.1,327.0,325.31,326.38,7504.0,326.1,327.0,325.31,326.38,7504.0
2024-08-02 13:00:00,326.55,326.55,324.05,324.16,9647.0,326.55,326.55,324.05,324.16,9647.0
2024-08-02 13:30:00,324.15,324.17,322.22,322.63,8007.0,324.15,324.17,322.22,322.63,8007.0
2024-08-02 14:00:00,322.45,324.2,321.82,323.59,9143.0,322.45,324.2,321.82,323.59,9143.0
2024-08-02 14:30:00,323.75,325.7,323.28,325.5,5129.0,323.75,325.7,323.28,325.5,5129.0
2024-08-02 15:00:00,326.07,326.08,324.79,325.37,8108.0,326.07,326.08,324.79,325.37,8108.0
2024-08-02 15:30:00,325.6,328.58,325.41,327.68,37372.0,325.6,328.58,325.41,327.68,37372.0
2024-08-05 09:30:00,316.44,322.2,316.44,319.61,17980.0,316.44,322.2,316.44,319.61,17980.0
2024-08-05 10:00:00,319.38,322.2,314.92,319.54,37204.0,319.38,322.2,314.92,319.54,37204.0
2024-08-05 10:30:00,318.43,319.39,316.28,316.65,11532.0,318.43,319.39,316.28,316.65,11532.0
2024-08-05 11:00:00,317.01,321.06,316.13,320.46,14514.0,317.01,321.06,316.13,320.46,14514.0
2024-08-05 11:30:00,320.95,321.62,319.63,320.52,5939.0,320.95,321.62,319.63,320.52,5939.0
2024-08-05 12:00:00,321.0,323.61,320.83,323.49,5742.0,321.0,323.61,320.83,323.49,5742.0
2024-08-05 12:30:00,323.38,323.38,321.28,321.63,6386.0,323.38,323.38,321.28,321.63,6386.0
2024-08-05 13:00:00,321.44,322.48,320.3,321.8,8512.0,321.44,322.48,320.3,321.8,8512.0
2024-08-05 13:30:00,321.41,322.43,320.99,321.6,7576.0,321.41,322.43,320.99,321.6,7576.0
2024-08-05 14:00:00,321.69,322.97,320.94,322.78,32630.0,321.69,322.97,320.94,322.78,32630.0
2024-08-05 14:30:00,323.42,323.99,322.44,323.6,9045.0,323.42,323.99,322.44,323.6,9045.0
2024-08-05 15:00:00,323.59,324.38,322.91,324.15,14115.0,323.59,324.38,322.91,324.15,14115.0
2024-08-05 15:30:00,324.5,326.84,323.99,325.93,70826.0,324.5,326.84,323.99,325.93,70826.0
2024-08-06 09:30:00,326.0,327.12,319.71,326.76,6999.0,326.0,327.12,319.71,326.76,6999.0
2024-08-06 10:00:00,326.71,328.31,326.51,327.54,4638.0,326.71,328.31,326.51,327.54,4638.0
2024-08-06 10:30:00,327.6,327.63,324.57,324.72,7318.0,327.6,327.63,324.57,324.72,7318.0
2024-08-06 11:00:00,325.59,326.55,323.79,324.47,13498.0,325.59,326.55,323.79,324.47,13498.0
2024-08-06 11:30:00,324.29,325.4,324.24,324.75,6487.0,324.29,325.4,324.24,324.75,6487.0
2024-08-06 12:00:00,324.75,325.31,324.67,324.97,1754.0,324.75,325.31,324.67,324.97,1754.0
2024-08-06 12:30:00,324.95,325.73,323.99,324.31,11416.0,324.95,325.73,323.99,324.31,11416.0
2024-08-06 13:00:00,325.13,325.81,324.16,325.81,2385.0,325.13,325.81,324.16,325.81,2385.0
2024-08-06 13:30:00,325.64,327.03,325.33,327.03,8209.0,325.64,327.03,325.33,327.03,8209.0
2024-08-06 14:00:00,327.25,329.15,327.25,328.28,5078.0,327.25,329.15,327.25,328.28,5078.0
2024-08-06 14:30:00,328.42,329.12,326.45,326.65,6695.0,328.42,329.12,326.45,326.65,6695.0
2024-08-06 15:00:00,326.68,326.68,325.22,325.83,7154.0,326.68,326.68,325.22,325.83,7154.0
2024-08-06 15:30:00,325.49,325.63,321.68,321.71,34479.0,325.49,325.63,321.68,321.71,34479.0
2024-08-07 09:30:00,325.26,325.54,322.08,325.24,6780.0,325.26,325.54,322.08,325.24,6780.0
2024-08-07 10:00:00,324.53,325.28,322.04,323.35,7325.0,324.53,325.28,322.04,323.35,7325.0
2024-08-07 10:30:00,323.0,325.78,322.94,325.6,4969.0,323.0,325.78,322.94,325.6,4969.0
2024-08-07 11:00:00,325.56,325.94,324.43,325.64,5440.0,325.56,325.94,324.43,325.64,5440.0
2024-08-07 11:30:00,326.37,327.35,326.27,326.88,11526.0,326.37,327.35,326.27,326.88,11526.0
2024-08-07 12:00:00,326.84,327.23,325.83,326.15,3732.0,326.84,327.23,325.83,326.15,3732.0
2024-08-07 12:30:00,326.01,326.36,324.56,324.65,6190.0,326.01,326.36,324.56,324.65,6190.0
2024-08-07 13:00:00,324.59,324.76,323.37,324.16,5129.0,324.59,324.76,323.37,324.16,5129.0
2024-08-07 13:30:00,323.73,324.23,322.55,322.75,3422.0,323.73,324.23,322.55,322.75,3422.0
2024-08-07 14:00:00,322.61,323.49,322.03,322.43,5843.0,322.61,323.49,322.03,322.43,5843.0
2024-08-07 14:30:00,322.17,323.42,320.94,323.29,6333.0,322.17,323.42,320.94,323.29,6333.0
2024-08-07 15:00:00,323.12,323.77,322.87,323.77,5227.0,323.12,323.77,322.87,323.77,5227.0
2024-08-07 15:30:00,324.06,324.83,321.83,322.36,39614.0,324.06,324.83,321.83,322.36,39614.0
2024-08-08 09:30:00,324.39,327.91,321.93,326.69,6839.0,324.39,327.91,321.93,326.69,6839.0
2024-08-08 10:00:00,327.12,329.54,326.23,327.25,11511.0,327.12,329.54,326.23,327.25,11511.0
2024-08-08 10:30:00,327.87,328.51,325.46,327.51,4744.0,327.87,328.51,325.46,327.51,4744.0
2024-08-08 11:00:00,327.72,327.96,325.56,327.04,7461.0,327.72,327.96,325.56,327.04,7461.0
2024-08-08 11:30:00,327.43,328.07,327.17,327.18,4697.0,327.43,328.07,327.17,327.18,4697.0
2024-08-08 12:00:00,327.54,329.5,327.31,328.22,11435.0,327.54,329.5,327.31,328.22,11435.0
2024-08-08 12:30:00,328.57,329.09,328.06,328.31,5237.0,328.57,329.09,328.06,328.31,5237.0
2024-08-08 13:00:00,328.08,329.32,328.04,329.32,3835.0,328.08,329.32,328.04,329.32,3835.0
2024-08-08 13:30:00,329.93,330.58,329.8,329.8,7261.0,329.93,330.58,329.8,329.8,7261.0
2024-08-08 14:00:00,329.74,330.99,329.05,330.06,3801.0,329.74,330.99,329.05,330.06,3801.0
2024-08-08 14:30:00,330.47,330.47,329.37,329.6,4395.0,330.47,330.47,329.37,329.6,4395.0
2024-08-08 15:00:00,329.74,330.2,329.2,329.69,8033.0,329.74,330.2,329.2,329.69,8033.0
2024-08-08 15:30:00,329.31,331.45,328.21,331.04,40826.0,329.31,331.45,328.21,331.04,40826.0
2024-08-09 09:30:00,330.15,330.5,328.54,329.97,6154.0,330.15,330.5,328.54,329.97,6154.0
2024-08-09 10:00:00,331.74,332.3,329.99,330.78,6022.0,331.74,332.3,329.99,330.78,6022.0
2024-08-09 10:30:00,331.44,331.84,330.87,331.84,2645.0,331.44,331.84,330.87,331.84,2645.0
2024-08-09 11:00:00,332.53,332.77,330.91,331.83,3838.0,332.53,332.77,330.91,331.83,3838.0
2024-08-09 11:30:00,331.41,331.41,329.63,330.32,3744.0,331.41,331.41,329.63,330.32,3744.0
2024-08-09 12:00:00,330.29,330.29,329.73,329.73,3002.0,330.29,330.29,329.73,329.73,3002.0
2024-08-09 12:30:00,329.64,330.98,329.28,330.77,4459.0,329.64,330.98,329.28,330.77,4459.0
2024-08-09 13:00:00,330.04,331.66,329.94,331.24,2340.0,330.04,331.66,329.94,331.24,2340.0
2024-08-09 13:30:00,331.34,331.92,330.5,330.62,5785.0,331.34,331.92,330.5,330.62,5785.0
2024-08-09 14:00:00,330.5,331.1,330.5,330.78,2633.0,330.5,331.1,330.5,330.78,2633.0
2024-08-09 14:30:00,330.77,331.8,330.6,330.93,4700.0,330.77,331.8,330.6,330.93,4700.0
2024-08-09 15:00:00,330.86,330.86,329.53,330.19,3149.0,330.86,330.86,329.53,330.19,3149.0
2024-08-09 15:30:00,330.12,331.43,329.72,330.34,25544.0,330.12,331.43,329.72,330.34,25544.0
2024-08-12 09:30:00,329.06,329.58,327.98,328.31,4717.0,329.06,329.58,327.98,328.31,4717.0
2024-08-12 10:00:00,328.61,333.47,328.6,333.21,8297.0,328.61,333.47,328.6,333.21,8297.0
2024-08-12 10:30:00,333.21,336.14,333.2,335.47,13595.0,333.21,336.14,333.2,335.47,13595.0
2024-08-12 11:00:00,335.53,336.62,333.34,333.6,17207.0,335.53,336.62,333.34,333.6,17207.0
2024-08-12 11:30:00,333.38,334.77,333.01,334.77,5456.0,333.38,334.77,333.01,334.77,5456.0
2024-08-12 12:00:00,334.6,334.6,332.88,333.27,3132.0,334.6,334.6,332.88,333.27,3132.0
2024-08-12 12:30:00,333.38,335.89,333.38,334.99,14385.0,333.38,335.89,333.38,334.99,14385.0
2024-08-12 13:00:00,334.59,336.13,334.45,336.0,15437.0,334.59,336.13,334.45,336.0,15437.0
2024-08-12 13:30:00,336.0,336.06,334.38,335.36,13766.0,336.0,336.06,334.38,335.36,13766.0
2024-08-12 14:00:00,335.5,336.45,335.1,336.3,9356.0,335.5,336.45,335.1,336.3,9356.0
2024-08-12 14:30:00,336.17,336.63,335.02,335.02,5409.0,336.17,336.63,335.02,335.02,5409.0
2024-08-12 15:00:00,334.89,335.15,334.32,334.8,8497.0,334.89,335.15,334.32,334.8,8497.0
2024-08-12 15:30:00,334.8,334.82,332.34,334.11,45241.0,334.8,334.82,332.34,334.11,45241.0
2024-08-13 09:30:00,333.45,336.52,332.83,334.82,12261.0,333.45,336.52,332.83,334.82,12261.0
2024-08-13 10:00:00,334.82,336.73,334.21,336.73,7626.0,334.82,336.73,334.21,336.73,7626.0
2024-08-13 10:30:00,336.19,338.74,336.18,338.44,18231.0,336.19,338.74,336.18,338.44,18231.0
2024-08-13 11:00:00,338.12,338.5,337.49,337.52,8062.0,338.12,338.5,337.49,337.52,8062.0
2024-08-13 11:30:00,337.84,338.25,324.52,324.52,44135.0,337.84,338.25,324.52,324.52,44135.0
2024-08-13 12:00:00,325.35,330.9,325.34,328.33,45427.0,325.35,330.9,325.34,328.33,45427.0
2024-08-13 12:30:00,329.51,329.8,325.07,325.46,28681.0,329.51,329.8,325.07,325.46,28681.0
2024-08-13 13:00:00,325.98,326.7,318.75,318.9,21779.0,325.98,326.7,318.75,318.9,21779.0
2024-08-13 13:30:00,319.09,323.11,317.3,321.24,42952.0,319.09,323.11,317.3,321.24,42952.0
2024-08-13 14:00:00,321.74,321.74,319.62,321.18,13386.0,321.74,321.74,319.62,321.18,13386.0
2024-08-13 14:30:00,321.36,322.76,320.61,322.75,8123.0,321.36,322.76,320.61,322.75,8123.0
2024-08-13 15:00:00,322.35,323.35,320.93,322.14,13805.0,322.35,323.35,320.93,322.14,13805.0
2024-08-13 15:30:00,321.97,323.97,321.38,323.43,41784.0,321.97,323.97,321.38,323.43,41784.0
2024-08-14 09:30:00,322.32,327.81,322.02,326.1,14163.0,322.32,327.81,322.02,326.1,14163.0
2024-08-14 10:00:00,326.11,328.18,324.92,327.74,14282.0,326.11,328.18,324.92,327.74,14282.0
2024-08-14 10:30:00,327.5,327.74,324.84,325.43,9907.0,327.5,327.74,324.84,325.43,9907.0
2024-08-14 11:00:00,326.0,327.84,325.35,325.36,8715.0,326.0,327.84,325.35,325.36,8715.0
2024-08-14 11:30:00,324.84,325.2,322.8,323.88,24457.0,324.84,325.2,322.8,323.88,24457.0
2024-08-14 12:00:00,323.92,324.72,323.34,324.68,10013.0,323.92,324.72,323.34,324.68,10013.0
2024-08-14 12:30:00,324.87,324.87,323.12,323.6,3993.0,324.87,324.87,323.12,323.6,3993.0
2024-08-14 13:00:00,323.61,324.41,323.32,324.36,11854.0,323.61,324.41,323.32,324.36,11854.0
2024-08-14 13:30:00,323.67,324.56,322.79,324.3,7663.0,323.67,324.56,322.79,324.3,7663.0
2024-08-14 14:00:00,324.27,325.21,324.17,324.91,6041.0,324.27,325.21,324.17,324.91,6041.0
2024-08-14 14:30:00,324.78,326.02,323.08,323.29,10119.0,324.78,326.02,323.08,323.29,10119.0
2024-08-14 15:00:00,323.82,324.02,322.81,323.08,13236.0,323.82,324.02,322.81,323.08,13236.0
2024-08-14 15:30:00,323.33,324.54,322.64,323.56,25681.0,323.33,324.54,322.64,323.56,25681.0
2024-08-15 09:30:00,325.94,325.94,323.55,324.65,8979.0,325.94,325.94,323.55,324.65,8979.0
2024-08-15 10:00:00,325.1,325.76,322.9,324.82,4874.0,325.1,325.76,322.9,324.82,4874.0
2024-08-15 10:30:00,325.76,326.77,324.38,325.0,10807.0,325.76,326.77,324.38,325.0,10807.0
2024-08-15 11:00:00,324.81,325.24,323.84,323.84,8827.0,324.81,325.24,323.84,323.84,8827.0
2024-08-15 11:30:00,323.82,324.2,323.18,323.22,15578.0,323.82,324.2,323.18,323.22,15578.0
2024-08-15 12:00:00,323.48,323.99,323.23,323.29,5950.0,323.48,323.99,323.23,323.29,5950.0
2024-08-15 12:30:00,323.59,323.77,321.92,322.73,6833.0,323.59,323.77,321.92,322.73,6833.0
2024-08-15 13:00:00,322.72,323.3,321.75,323.29,4536.0,322.72,323.3,321.75,323.29,4536.0
2024-08-15 13:30:00,323.02,324.35,323.02,323.61,5311.0,323.02,324.35,323.02,323.61,5311.0
2024-08-15 14:00:00,323.32,323.79,322.35,322.41,5646.0,323.32,323.79,322.35,322.41,5646.0
2024-08-15 14:30:00,322.19,324.14,322.04,322.51,17499.0,322.19,324.14,322.04,322.51,17499.0
2024-08-15 15:00:00,322.3,322.87,321.29,322.6,13976.0,322.3,322.87,321.29,322.6,13976.0
2024-08-15 15:30:00,322.33,323.19,321.2,323.19,41047.0,322.33,323.19,321.2,323.19,41047.0
2024-08-16 09:30:00,323.73,323.73,320.52,320.53,4276.0,323.73,323.73,320.52,320.53,4276.0
2024-08-16 10:00:00,321.31,321.59,317.5,317.5,5107.0,321.31,321.59,317.5,317.5,5107.0
2024-08-16 10:30:00,316.74,318.58,316.32,318.58,16341.0,316.74,318.58,316.32,318.58,16341.0
2024-08-16 11:00:00,317.57,320.0,317.41,320.0,6854.0,317.57,320.0,317.41,320.0,6854.0
2024-08-16 11:30:00,320.15,320.43,319.57,319.94,4253.0,320.15,320.43,319.57,319.94,4253.0
2024-08-16 12:00:00,320.05,320.81,319.32,319.62,7594.0,320.05,320.81,319.32,319.62,7594.0
2024-08-16 12:30:00,319.57,321.35,319.29,321.29,5168.0,319.57,321.35,319.29,321.29,5168.0
2024-08-16 13:00:00,320.79,322.22,320.28,322.22,3250.0,320.79,322.22,320.28,322.22,3250.0
2024-08-16 13:30:00,321.89,322.7,321.07,321.07,5319.0,321.89,322.7,321.07,321.07,5319.0
2024-08-16 14:00:00,321.45,322.11,321.45,322.08,1409.0,321.45,322.11,321.45,322.08,1409.0
2024-08-16 14:30:00,322.33,323.19,320.91,322.43,15787.0,322.33,323.19,320.91,322.43,15787.0
2024-08-16 15:00:00,322.31,322.62,320.22,320.22,8382.0,322.31,322.62,320.22,320.22,8382.0
2024-08-16 15:30:00,320.65,322.2,320.12,321.0,45173.0,320.65,322.2,320.12,321.0,45173.0
2024-08-19 09:30:00,329.02,341.09,327.96,338.64,53473.0,329.02,341.09,327.96,338.64,53473.0
2024-08-19 10:00:00,338.0,341.55,335.42,340.47,38864.0,338.0,341.55,335.42,340.47,38864.0
2024-08-19 10:30:00,340.47,342.3,338.99,341.58,29117.0,340.47,342.3,338.99,341.58,29117.0
2024-08-19 11:00:00,341.4,347.45,340.76,347.45,60556.0,341.4,347.45,340.76,347.45,60556.0
2024-08-19 11:30:00,347.45,350.66,345.1,345.1,77695.0,347.45,350.66,345.1,345.1,77695.0
2024-08-19 12:00:00,344.34,345.4,343.0,344.7,74894.0,344.34,345.4,343.0,344.7,74894.0
2024-08-19 12:30:00,344.25,347.09,343.98,346.57,18431.0,344.25,347.09,343.98,346.57,18431.0
2024-08-19 13:00:00,346.8,347.96,346.45,347.58,5708.0,346.8,347.96,346.45,347.58,5708.0
2024-08-19 13:30:00,347.51,348.13,346.11,346.63,21277.0,347.51,348.13,346.11,346.63,21277.0
2024-08-19 14:00:00,346.54,347.77,345.74,346.52,20648.0,346.54,347.77,345.74,346.52,20648.0
2024-08-19 14:30:00,346.5,349.46,346.34,348.37,37691.0,346.5,349.46,346.34,348.37,37691.0
2024-08-19 15:00:00,348.33,349.17,347.83,348.56,7236.0,348.33,349.17,347.83,348.56,7236.0
2024-08-19 15:30:00,348.4,349.81,347.92,348.45,85736.0,348.4,349.81,347.92,348.45,85736.0
2024-08-20 09:30:00,348.0,348.45,343.02,343.44,10919.0,348.0,348.45,343.02,343.44,10919.0
2024-08-20 10:00:00,343.43,343.82,340.48,342.3,19634.0,343.43,343.82,340.48,342.3,19634.0
2024-08-20 10:30:00,342.35,342.98,341.01,341.56,8891.0,342.35,342.98,341.01,341.56,8891.0
2024-08-20 11:00:00,341.61,342.49,341.06,341.71,7834.0,341.61,342.49,341.06,341.71,7834.0
2024-08-20 11:30:00,341.6,342.73,341.26,342.73,5039.0,341.6,342.73,341.26,342.73,5039.0
2024-08-20 12:00:00,342.59,343.6,342.58,343.25,6786.0,342.59,343.6,342.58,343.25,6786.0
2024-08-20 12:30:00,343.35,347.3,343.16,347.3,25858.0,343.35,347.3,343.16,347.3,25858.0
2024-08-20 13:00:00,347.55,348.92,346.8,348.32,21795.0,347.55,348.92,346.8,348.32,21795.0
2024-08-20 13:30:00,348.36,349.0,346.96,347.5,21528.0,348.36,349.0,346.96,347.5,21528.0
2024-08-20 14:00:00,347.5,350.81,347.41,350.0,21567.0,347.5,350.81,347.41,350.0,21567.0
2024-08-20 14:30:00,349.97,350.84,349.57,350.38,29999.0,349.97,350.84,349.57,350.38,29999.0
2024-08-20 15:00:00,350.47,353.38,350.1,351.07,59321.0,350.47,353.38,350.1,351.07,59321.0
2024-08-20 15:30:00,351.05,351.1,345.46,347.0,54555.0,351.05,351.1,345.46,347.0,54555.0
2024-08-21 09:30:00,348.93,351.36,347.8,349.72,9690.0,348.93,351.36,347.8,349.72,9690.0
2024-08-21 10:00:00,350.2,350.2,346.81,347.92,10377.0,350.2,350.2,346.81,347.92,10377.0
2024-08-21 10:30:00,348.06,349.27,347.33,347.34,7654.0,348.06,349.27,347.33,347.34,7654.0
2024-08-21 11:00:00,347.19,349.08,347.05,349.08,4217.0,347.19,349.08,347.05,349.08,4217.0
2024-08-21 11:30:00,348.44,348.56,345.43,345.66,5974.0,348.44,348.56,345.43,345.66,5974.0
2024-08-21 12:00:00,345.6,348.0,345.59,348.0,12761.0,345.6,348.0,345.59,348.0,12761.0
2024-08-21 12:30:00,348.0,349.39,347.86,348.97,8026.0,348.0,349.39,347.86,348.97,8026.0
2024-08-21 13:00:00,349.04,349.8,348.09,349.65,7015.0,349.04,349.8,348.09,349.65,7015.0
2024-08-21 13:30:00,349.57,352.33,349.57,351.78,10619.0,349.57,352.33,349.57,351.78,10619.0
2024-08-21 14:00:00,352.0,352.45,350.98,352.3,16268.0,352.0,352.45,350.98,352.3,16268.0
2024-08-21 14:30:00,352.29,353.5,352.29,353.22,30082.0,352.29,353.5,352.29,353.22,30082.0
2024-08-21 15:00:00,353.07,353.2,352.29,352.58,17182.0,353.07,353.2,352.29,352.58,17182.0
2024-08-21 15:30:00,352.43,353.32,351.05,351.63,36070.0,352.43,353.32,351.05,351.63,36070.0
2024-08-22 09:30:00,351.36,351.98,346.35,346.97,10921.0,351.36,351.98,346.35,346.97,10921.0
2024-08-22 10:00:00,347.07,348.59,346.0,348.15,7361.0,347.07,348.59,346.0,348.15,7361.0
2024-08-22 10:30:00,348.08,348.19,346.39,347.05,7815.0,348.08,348.19,346.39,347.05,7815.0
2024-08-22 11:00:00,347.47,348.43,346.67,347.79,11298.0,347.47,348.43,346.67,347.79,11298.0
2024-08-22 11:30:00,348.1,349.14,346.96,347.24,6899.0,348.1,349.14,346.96,347.24,6899.0
2024-08-22 12:00:00,347.37,348.38,346.72,347.91,4522.0,347.37,348.38,346.72,347.91,4522.0
2024-08-22 12:30:00,347.87,348.43,346.39,346.59,17456.0,347.87,348.43,346.39,346.59,17456.0
2024-08-22 13:00:00,346.61,346.96,346.18,346.25,28041.0,346.61,346.96,346.18,346.25,28041.0
2024-08-22 13:30:00,346.19,346.19,344.59,344.93,8675.0,346.19,346.19,344.59,344.93,8675.0
2024-08-22 14:00:00,345.0,346.24,345.0,346.08,6872.0,345.0,346.24,345.0,346.08,6872.0
2024-08-22 14:30:00,345.85,346.61,345.4,346.25,7771.0,345.85,346.61,345.4,346.25,7771.0
2024-08-22 15:00:00,346.06,346.99,345.28,346.5,14942.0,346.06,346.99,345.28,346.5,14942.0
2024-08-22 15:30:00,346.37,347.28,345.56,347.1,28242.0,346.37,347.28,345.56,347.1,28242.0
2024-08-23 09:30:00,348.04,348.04,345.16,345.23,5476.0,348.04,348.04,345.16,345.23,5476.0
2024-08-23 10:00:00,345.52,347.58,344.15,347.23,4421.0,345.52,347.58,344.15,347.23,4421.0
2024-08-23 10:30:00,347.85,349.06,347.61,349.06,5806.0,347.85,349.06,347.61,349.06,5806.0
2024-08-23 11:00:00,349.27,349.3,348.74,348.74,1926.0,349.27,349.3,348.74,348.74,1926.0
2024-08-23 11:30:00,349.02,349.2,348.04,348.5,3276.0,349.02,349.2,348.04,348.5,3276.0
2024-08-23 12:00:00,348.5,349.55,348.1,349.47,3765.0,348.5,349.55,348.1,349.47,3765.0
2024-08-23 12:30:00,349.54,349.97,349.28,349.97,2580.0,349.54,349.97,349.28,349.97,2580.0
2024-08-23 13:00:00,349.72,349.72,348.05,348.25,3316.0,349.72,349.72,348.05,348.25,3316.0
2024-08-23 13:30:00,348.5,348.78,348.28,348.47,2076.0,348.5,348.78,348.28,348.47,2076.0
2024-08-23 14:00:00,348.47,348.59,347.84,348.13,1965.0,348.47,348.59,347.84,348.13,1965.0
2024-08-23 14:30:00,347.93,347.93,347.42,347.78,1807.0,347.93,347.93,347.42,347.78,1807.0
2024-08-23 15:00:00,347.91,349.08,347.78,348.29,4611.0,347.91,349.08,347.78,348.29,4611.0
2024-08-23 15:30:00,348.19,348.48,347.54,347.79,19700.0,348.19,348.48,347.54,347.79,19700.0
2024-08-26 09:30:00,349.2,350.0,347.6,349.69,12850.0,349.2,350.0,347.6,349.69,12850.0
2024-08-26 10:00:00,349.75,352.08,348.22,352.08,6589.0,349.75,352.08,348.22,352.08,6589.0
2024-08-26 10:30:00,352.2,353.14,350.58,351.58,6226.0,352.2,353.14,350.58,351.58,6226.0
2024-08-26 11:00:00,351.53,351.72,347.49,348.09,9293.0,351.53,351.72,347.49,348.09,9293.0
2024-08-26 11:30:00,347.98,348.45,347.62,347.94,3931.0,347.98,348.45,347.62,347.94,3931.0
2024-08-26 12:00:00,347.91,348.79,347.36,348.1,4045.0,347.91,348.79,347.36,348.1,4045.0
2024-08-26 12:30:00,348.42,348.82,348.07,348.58,2102.0,348.42,348.82,348.07,348.58,2102.0
2024-08-26 13:00:00,348.58,348.84,347.72,348.45,4739.0,348.58,348.84,347.72,348.45,4739.0
2024-08-26 13:30:00,348.98,348.98,347.19,347.97,3992.0,348.98,348.98,347.19,347.97,3992.0
2024-08-26 14:00:00,348.18,348.55,347.84,348.55,3434.0,348.18,348.55,347.84,348.55,3434.0
2024-08-26 14:30:00,349.04,349.18,347.89,348.13,6770.0,349.04,349.18,347.89,348.13,6770.0
2024-08-26 15:00:00,348.43,348.7,347.34,348.01,4955.0,348.43,348.7,347.34,348.01,4955.0
2024-08-26 15:30:00,348.2,348.71,346.15,346.69,22004.0,348.2,348.71,346.15,346.69,22004.0
2024-08-27 09:30:00,346.22,346.22,344.16,344.56,4975.0,346.22,346.22,344.16,344.56,4975.0
2024-08-27 10:00:00,345.03,345.41,343.13,343.63,10959.0,345.03,345.41,343.13,343.63,10959.0
2024-08-27 10:30:00,343.62,344.57,343.2,344.54,29319.0,343.62,344.57,343.2,344.54,29319.0
2024-08-27 11:00:00,345.02,345.5,344.44,344.44,4937.0,345.02,345.5,344.44,344.44,4937.0
2024-08-27 11:30:00,344.43,344.91,343.71,344.57,1306.0,344.43,344.91,343.71,344.57,1306.0
2024-08-27 12:00:00,344.49,345.0,344.01,344.62,6984.0,344.49,345.0,344.01,344.62,6984.0
2024-08-27 12:30:00,344.96,346.01,344.31,345.7,3280.0,344.96,346.01,344.31,345.7,3280.0
2024-08-27 13:00:00,346.08,348.41,345.76,347.14,10005.0,346.08,348.41,345.76,347.14,10005.0
2024-08-27 13:30:00,347.31,348.07,347.23,348.03,2930.0,347.31,348.07,347.23,348.03,2930.0
2024-08-27 14:00:00,348.45,349.23,347.97,349.23,8716.0,348.45,349.23,347.97,349.23,8716.0
2024-08-27 14:30:00,348.36,348.88,348.0,348.31,2728.0,348.36,348.88,348.0,348.31,2728.0
2024-08-27 15:00:00,348.25,349.62,348.25,348.94,7845.0,348.25,349.62,348.25,348.94,7845.0
2024-08-27 15:30:00,348.76,350.01,348.14,349.23,37899.0,348.76,350.01,348.14,349.23,37899.0
2024-08-28 09:30:00,353.0,363.24,351.14,359.96,47891.0,353.0,363.24,351.14,359.96,47891.0
2024-08-28 10:00:00,359.93,362.0,358.65,362.0,9647.0,359.93,362.0,358.65,362.0,9647.0
2024-08-28 10:30:00,361.39,365.98,360.23,363.43,16338.0,361.39,365.98,360.23,363.43,16338.0
2024-08-28 11:00:00,363.37,363.37,359.63,360.92,10864.0,363.37,363.37,359.63,360.92,10864.0
2024-08-28 11:30:00,360.89,361.22,360.03,361.15,4398.0,360.89,361.22,360.03,361.15,4398.0
2024-08-28 12:00:00,361.18,361.72,360.76,361.68,5874.0,361.18,361.72,360.76,361.68,5874.0
2024-08-28 12:30:00,361.61,363.19,361.61,363.19,1713.0,361.61,363.19,361.61,363.19,1713.0
2024-08-28 13:00:00,362.76,362.82,361.71,362.4,6435.0,362.76,362.82,361.71,362.4,6435.0
2024-08-28 13:30:00,362.4,362.68,361.23,361.24,19938.0,362.4,362.68,361.23,361.24,19938.0
2024-08-28 14:00:00,361.43,362.55,361.3,361.77,8158.0,361.43,362.55,361.3,361.77,8158.0
2024-08-28 14:30:00,361.5,362.04,361.29,361.75,8356.0,361.5,362.04,361.29,361.75,8356.0
2024-08-28 15:00:00,361.85,362.42,359.9,360.88,10421.0,361.85,362.42,359.9,360.88,10421.0
2024-08-28 15:30:00,360.8,360.85,359.22,359.42,27630.0,360.8,360.85,359.22,359.42,27630.0
2024-08-29 09:30:00,359.84,361.13,358.45,360.59,7671.0,359.84,361.13,358.45,360.59,7671.0
2024-08-29 10:00:00,362.36,365.48,362.35,364.62,8817.0,362.36,365.48,362.35,364.62,8817.0
2024-08-29 10:30:00,365.35,365.35,362.63,364.9,13756.0,365.35,365.35,362.63,364.9,13756.0
2024-08-29 11:00:00,364.87,364.94,364.05,364.58,5067.0,364.87,364.94,364.05,364.58,5067.0
2024-08-29 11:30:00,364.5,364.86,362.63,362.68,7401.0,364.5,364.86,362.63,362.68,7401.0
2024-08-29 12:00:00,362.98,363.44,362.2,362.2,6565.0,362.98,363.44,362.2,362.2,6565.0
2024-08-29 12:30:00,361.29,362.51,361.29,362.46,2786.0,361.29,362.51,361.29,362.46,2786.0
2024-08-29 13:00:00,362.45,362.45,361.08,361.5,2559.0,362.45,362.45,361.08,361.5,2559.0
2024-08-29 13:30:00,361.59,362.61,361.04,361.04,3000.0,361.59,362.61,361.04,361.04,3000.0
2024-08-29 14:00:00,361.16,361.16,360.37,360.81,3665.0,361.16,361.16,360.37,360.81,3665.0
2024-08-29 14:30:00,360.52,360.7,359.22,360.04,4336.0,360.52,360.7,359.22,360.04,4336.0
2024-08-29 15:00:00,360.04,361.21,359.14,361.15,7145.0,360.04,361.21,359.14,361.15,7145.0
2024-08-29 15:30:00,361.22,361.22,359.45,359.92,24136.0,361.22,361.22,359.45,359.92,24136.0
2024-08-30 09:30:00,360.22,362.41,359.53,361.29,10692.0,360.22,362.41,359.53,361.29,10692.0
2024-08-30 10:00:00,362.08,364.38,362.08,363.75,2330.0,362.08,364.38,362.08,363.75,2330.0
2024-08-30 10:30:00,363.75,364.34,362.11,362.11,13986.0,363.75,364.34,362.11,362.11,13986.0
2024-08-30 11:00:00,362.25,362.93,361.5,361.81,9083.0,362.25,362.93,361.5,361.81,9083.0
2024-08-30 11:30:00,361.54,361.54,359.29,360.55,8638.0,361.54,361.54,359.29,360.55,8638.0
2024-08-30 12:00:00,360.11,361.62,360.11,360.37,5536.0,360.11,361.62,360.11,360.37,5536.0
2024-08-30 12:30:00,360.5,362.26,359.83,361.53,2875.0,360.5,362.26,359.83,361.53,2875.0
2024-08-30 13:00:00,361.5,362.18,361.22,361.22,2936.0,361.5,362.18,361.22,361.22,2936.0
2024-08-30 13:30:00,361.61,361.65,360.48,361.29,2675.0,361.61,361.65,360.48,361.29,2675.0
2024-08-30 14:00:00,361.6,362.5,361.34,362.31,1461.0,361.6,362.5,361.34,362.31,1461.0
2024-08-30 14:30:00,362.63,362.91,361.32,361.32,6537.0,362.63,362.91,361.32,361.32,6537.0
2024-08-30 15:00:00,361.43,362.94,361.42,362.94,3380.0,361.43,362.94,361.42,362.94,3380.0
2024-08-30 15:30:00,362.84,364.45,361.61,363.32,27752.0,362.84,364.45,361.61,363.32,27752.0
2024-09-03 09:30:00,362.37,366.08,360.32,363.91,32544.0,362.37,366.08,360.32,363.91,32544.0
2024-09-03 10:00:00,363.74,364.1,360.73,360.85,10909.0,363.74,364.1,360.73,360.85,10909.0
2024-09-03 10:30:00,361.17,361.43,358.29,359.41,17937.0,361.17,361.43,358.29,359.41,17937.0
2024-09-03 11:00:00,359.09,359.21,356.46,358.16,10631.0,359.09,359.21,356.46,358.16,10631.0
2024-09-03 11:30:00,357.88,358.33,356.68,356.68,4196.0,357.88,358.33,356.68,356.68,4196.0
2024-09-03 12:00:00,356.96,356.96,355.54,355.54,9049.0,356.96,356.96,355.54,355.54,9049.0
2024-09-03 12:30:00,355.18,355.62,354.43,354.44,13664.0,355.18,355.62,354.43,354.44,13664.0
2024-09-03 13:00:00,354.58,355.94,354.02,355.94,6231.0,354.58,355.94,354.02,355.94,6231.0
2024-09-03 13:30:00,355.36,355.46,354.55,354.57,7288.0,355.36,355.46,354.55,354.57,7288.0
2024-09-03 14:00:00,354.57,355.39,354.39,355.1,3415.0,354.57,355.39,354.39,355.1,3415.0
2024-09-03 14:30:00,355.1,355.48,354.37,354.57,9682.0,355.1,355.48,354.37,354.57,9682.0
2024-09-03 15:00:00,354.55,355.04,354.02,354.85,7457.0,354.55,355.04,354.02,354.85,7457.0
2024-09-03 15:30:00,354.93,354.98,352.06,352.3,46595.0,354.93,354.98,352.06,352.3,46595.0
2024-09-04 09:30:00,352.65,353.0,349.57,351.75,10171.0,352.65,353.0,349.57,351.75,10171.0
2024-09-04 10:00:00,351.66,353.26,351.32,352.27,22771.0,351.66,353.26,351.32,352.27,22771.0
2024-09-04 10:30:00,351.88,353.71,351.88,353.63,5998.0,351.88,353.71,351.88,353.63,5998.0
2024-09-04 11:00:00,353.63,353.73,352.43,353.0,7858.0,353.63,353.73,352.43,353.0,7858.0
2024-09-04 11:30:00,352.82,352.82,351.41,351.47,11782.0,352.82,352.82,351.41,351.47,11782.0
2024-09-04 12:00:00,351.52,352.17,351.23,351.78,6053.0,351.52,352.17,351.23,351.78,6053.0
2024-09-04 12:30:00,351.59,351.7,350.3,350.63,8727.0,351.59,351.7,350.3,350.63,8727.0
2024-09-04 13:00:00,350.64,351.18,350.33,350.88,3305.0,350.64,351.18,350.33,350.88,3305.0
2024-09-04 13:30:00,350.71,350.94,350.11,350.86,7614.0,350.71,350.94,350.11,350.86,7614.0
2024-09-04 14:00:00,350.94,352.37,349.95,352.37,7594.0,350.94,352.37,349.95,352.37,7594.0
2024-09-04 14:30:00,352.86,354.95,352.41,352.52,19255.0,352.86,354.95,352.41,352.52,19255.0
2024-09-04 15:00:00,352.52,353.0,352.37,353.0,5909.0,352.52,353.0,352.37,353.0,5909.0
2024-09-04 15:30:00,352.86,354.67,352.82,352.97,38330.0,352.86,354.67,352.82,352.97,38330.0
2024-09-05 09:30:00,351.29,353.01,349.86,349.87,9259.0,351.29,353.01,349.86,349.87,9259.0
2024-09-05 10:00:00,349.84,350.76,349.04,350.6,7226.0,349.84,350.76,349.04,350.6,7226.0
2024-09-05 10:30:00,350.73,350.73,348.23,348.65,8255.0,350.73,350.73,348.23,348.65,8255.0
2024-09-05 11:00:00,348.65,349.41,348.08,348.9,15681.0,348.65,349.41,348.08,348.9,15681.0
2024-09-05 11:30:00,348.87,348.99,347.62,348.83,8500.0,348.87,348.99,347.62,348.83,8500.0
2024-09-05 12:00:00,348.83,350.74,348.43,350.74,4405.0,348.83,350.74,348.43,350.74,4405.0
2024-09-05 12:30:00,350.7,351.35,350.11,351.2,5689.0,350.7,351.35,350.11,351.2,5689.0
2024-09-05 13:00:00,351.24,351.6,349.61,349.61,3357.0,351.24,351.6,349.61,349.61,3357.0
2024-09-05 13:30:00,349.61,350.64,349.36,349.96,5272.0,349.61,350.64,349.36,349.96,5272.0
2024-09-05 14:00:00,349.96,349.98,348.87,349.4,4581.0,349.96,349.98,348.87,349.4,4581.0
2024-09-05 14:30:00,349.4,350.19,349.39,349.62,3500.0,349.4,350.19,349.39,349.62,3500.0
2024-09-05 15:00:00,349.61,349.94,349.38,349.86,5688.0,349.61,349.94,349.38,349.86,5688.0
2024-09-05 15:30:00,349.86,350.34,348.98,349.98,18650.0,349.86,350.34,348.98,349.98,18650.0
2024-09-06 09:30:00,349.76,351.64,349.76,350.13,6456.0,349.76,351.64,349.76,350.13,6456.0
2024-09-06 10:00:00,350.0,350.03,347.76,347.77,3669.0,350.0,350.03,347.76,347.77,3669.0
2024-09-06 10:30:00,348.55,350.62,348.55,349.12,5378.0,348.55,350.62,348.55,349.12,5378.0
2024-09-06 11:00:00,349.61,350.94,349.61,350.29,3018.0,349.61,350.94,349.61,350.29,3018.0
2024-09-06 11:30:00,349.61,349.61,348.11,348.84,2422.0,349.61,349.61,348.11,348.84,2422.0
2024-09-06 12:00:00,348.73,349.15,347.89,348.08,5927.0,348.73,349.15,347.89,348.08,5927.0
2024-09-06 12:30:00,348.23,348.26,347.63,348.07,3810.0,348.23,348.26,347.63,348.07,3810.0
2024-09-06 13:00:00,347.76,348.85,347.75,348.85,4744.0,347.76,348.85,347.75,348.85,4744.0
2024-09-06 13:30:00,348.78,350.28,348.78,350.28,3162.0,348.78,350.28,348.78,350.28,3162.0
2024-09-06 14:00:00,350.28,350.28,347.73,347.85,4186.0,350.28,350.28,347.73,347.85,4186.0
2024-09-06 14:30:00,347.96,348.33,347.57,347.85,4299.0,347.96,348.33,347.57,347.85,4299.0
2024-09-06 15:00:00,347.85,348.13,346.27,347.02,16649.0,347.85,348.13,346.27,347.02,16649.0
2024-09-06 15:30:00,346.99,346.99,345.33,345.95,27167.0,346.99,346.99,345.33,345.95,27167.0
2024-09-09 09:30:00,345.41,347.55,344.02,347.54,17880.0,345.41,347.55,344.02,347.54,17880.0
2024-09-09 10:00:00,346.94,348.47,346.3,347.94,9913.0,346.94,348.47,346.3,347.94,9913.0
2024-09-09 10:30:00,347.99,347.99,345.78,347.12,7658.0,347.99,347.99,345.78,347.12,7658.0
2024-09-09 11:00:00,347.1,347.1,345.85,346.75,3970.0,347.1,347.1,345.85,346.75,3970.0
2024-09-09 11:30:00,346.75,348.25,346.75,347.77,4326.0,346.75,348.25,346.75,347.77,4326.0
2024-09-09 12:00:00,347.78,348.24,347.57,347.75,4031.0,347.78,348.24,347.57,347.75,4031.0
2024-09-09 12:30:00,347.91,348.88,347.9,348.6,4240.0,347.91,348.88,347.9,348.6,4240.0
2024-09-09 13:00:00,348.69,349.35,348.61,348.83,2874.0,348.69,349.35,348.61,348.83,2874.0
2024-09-09 13:30:00,349.23,349.23,347.99,348.23,4833.0,349.23,349.23,347.99,348.23,4833.0
2024-09-09 14:00:00,348.16,348.41,347.95,348.34,2544.0,348.16,348.41,347.95,348.34,2544.0
2024-09-09 14:30:00,348.41,348.85,347.63,347.69,7524.0,348.41,348.85,347.63,347.69,7524.0
2024-09-09 15:00:00,347.71,348.31,347.7,348.26,10905.0,347.71,348.31,347.7,348.26,10905.0
2024-09-09 15:30:00,348.17,348.89,346.06,348.52,49822.0,348.17,348.89,346.06,348.52,49822.0
2024-09-10 09:30:00,348.1,348.1,345.35,346.36,7631.0,348.1,348.1,345.35,346.36,7631.0
2024-09-10 10:00:00,346.18,346.41,345.03,345.98,5279.0,346.18,346.41,345.03,345.98,5279.0
2024-09-10 10:30:00,345.92,345.93,343.49,344.8,14555.0,345.92,345.93,343.49,344.8,14555.0
2024-09-10 11:00:00,344.67,345.04,344.05,344.05,13244.0,344.67,345.04,344.05,344.05,13244.0
2024-09-10 11:30:00,344.01,344.01,341.48,341.48,10021.0,344.01,344.01,341.48,341.48,10021.0
2024-09-10 12:00:00,341.87,342.48,340.46,341.88,6290.0,341.87,342.48,340.46,341.88,6290.0
2024-09-10 12:30:00,341.02,342.0,341.0,341.62,6979.0,341.02,342.0,341.0,341.62,6979.0
2024-09-10 13:00:00,341.68,341.68,341.0,341.21,8665.0,341.68,341.68,341.0,341.21,8665.0
2024-09-10 13:30:00,341.25,342.69,340.98,341.93,7662.0,341.25,342.69,340.98,341.93,7662.0
2024-09-10 14:00:00,342.16,342.45,341.45,341.78,9112.0,342.16,342.45,341.45,341.78,9112.0
2024-09-10 14:30:00,341.86,342.28,341.45,342.19,14424.0,341.86,342.28,341.45,342.19,14424.0
2024-09-10 15:00:00,342.46,343.28,342.46,343.05,3781.0,342.46,343.28,342.46,343.05,3781.0
2024-09-10 15:30:00,343.05,343.51,342.12,342.39,48739.0,343.05,343.51,342.12,342.39,48739.0
2024-09-11 09:30:00,343.0,343.02,340.0,341.12,24968.0,343.0,343.02,340.0,341.12,24968.0
2024-09-11 10:00:00,340.21,341.33,340.16,340.99,9779.0,340.21,341.33,340.16,340.99,9779.0
2024-09-11 10:30:00,340.99,342.57,340.31,342.5,23385.0,340.99,342.57,340.31,342.5,23385.0
2024-09-11 11:00:00,342.43,344.17,342.39,343.89,9218.0,342.43,344.17,342.39,343.89,9218.0
2024-09-11 11:30:00,344.1,345.21,343.4,343.94,6196.0,344.1,345.21,343.4,343.94,6196.0
2024-09-11 12:00:00,343.94,344.8,343.94,344.79,6981.0,343.94,344.8,343.94,344.79,6981.0
2024-09-11 12:30:00,344.88,346.36,344.88,346.04,5714.0,344.88,346.36,344.88,346.04,5714.0
2024-09-11 13:00:00,346.04,346.87,346.02,346.07,2653.0,346.04,346.87,346.02,346.07,2653.0
2024-09-11 13:30:00,346.1,346.19,345.43,345.92,5935.0,346.1,346.19,345.43,345.92,5935.0
2024-09-11 14:00:00,345.69,346.3,344.94,346.26,9855.0,345.69,346.3,344.94,346.26,9855.0
2024-09-11 14:30:00,346.18,347.21,345.63,345.81,7521.0,346.18,347.21,345.63,345.81,7521.0
2024-09-11 15:00:00,345.63,346.01,345.13,345.56,7104.0,345.63,346.01,345.13,345.56,7104.0
2024-09-11 15:30:00,345.63,346.37,345.19,346.2,47347.0,345.63,346.37,345.19,346.2,47347.0
2024-09-12 09:30:00,345.77,345.77,343.0,344.06,15894.0,345.77,345.77,343.0,344.06,15894.0
2024-09-12 10:00:00,343.39,343.73,342.5,343.18,4323.0,343.39,343.73,342.5,343.18,4323.0
2024-09-12 10:30:00,343.41,344.47,342.93,343.07,5869.0,343.41,344.47,342.93,343.07,5869.0
2024-09-12 11:00:00,343.23,344.03,342.76,343.44,4966.0,343.23,344.03,342.76,343.44,4966.0
2024-09-12 11:30:00,343.44,344.56,343.32,343.51,5514.0,343.44,344.56,343.32,343.51,5514.0
2024-09-12 12:00:00,343.52,343.76,343.46,343.46,2318.0,343.52,343.76,343.46,343.46,2318.0
2024-09-12 12:30:00,343.72,344.76,343.59,343.6,11278.0,343.72,344.76,343.59,343.6,11278.0
2024-09-12 13:00:00,343.46,344.15,343.35,343.73,5932.0,343.46,344.15,343.35,343.73,5932.0
2024-09-12 13:30:00,343.65,343.65,342.56,343.03,3300.0,343.65,343.65,342.56,343.03,3300.0
2024-09-12 14:00:00,342.64,343.07,341.74,342.96,7893.0,342.64,343.07,341.74,342.96,7893.0
2024-09-12 14:30:00,342.96,343.51,342.44,343.03,6392.0,342.96,343.51,342.44,343.03,6392.0
2024-09-12 15:00:00,342.84,343.68,342.72,343.3,5478.0,342.84,343.68,342.72,343.3,5478.0
2024-09-12 15:30:00,343.17,343.37,340.65,341.1,47673.0,343.17,343.37,340.65,341.1,47673.0
2024-09-13 09:30:00,341.69,347.3,341.69,345.86,9336.0,341.69,347.3,341.69,345.86,9336.0
2024-09-13 10:00:00,345.0,345.56,343.2,343.46,4641.0,345.0,345.56,343.2,343.46,4641.0
2024-09-13 10:30:00,343.41,343.67,341.5,341.88,5400.0,343.41,343.67,341.5,341.88,5400.0
2024-09-13 11:00:00,341.94,342.43,340.78,341.28,5941.0,341.94,342.43,340.78,341.28,5941.0
2024-09-13 11:30:00,341.29,341.92,340.44,341.04,11929.0,341.29,341.92,340.44,341.04,11929.0
2024-09-13 12:00:00,341.03,341.03,340.26,340.37,8291.0,341.03,341.03,340.26,340.37,8291.0
2024-09-13 12:30:00,340.64,340.65,339.35,339.51,10487.0,340.64,340.65,339.35,339.51,10487.0
2024-09-13 13:00:00,339.35,339.71,338.27,338.49,11659.0,339.35,339.71,338.27,338.49,11659.0
2024-09-13 13:30:00,338.16,339.52,338.16,338.3,4062.0,338.16,339.52,338.16,338.3,4062.0
2024-09-13 14:00:00,338.3,338.74,337.52,338.12,7853.0,338.3,338.74,337.52,338.12,7853.0
2024-09-13 14:30:00,338.01,338.42,337.52,338.34,6703.0,338.01,338.42,337.52,338.34,6703.0
2024-09-13 15:00:00,338.31,338.79,337.59,338.78,16914.0,338.31,338.79,337.59,338.78,16914.0
2024-09-13 15:30:00,338.91,339.47,338.1,338.93,41800.0,338.91,339.47,338.1,338.93,41800.0
2024-09-16 09:30:00,339.2,341.68,338.4,339.93,26040.0,339.2,341.68,338.4,339.93,26040.0
2024-09-16 10:00:00,340.3,340.61,339.04,340.05,14803.0,340.3,340.61,339.04,340.05,14803.0
2024-09-16 10:30:00,340.15,341.47,340.13,340.99,11681.0,340.15,341.47,340.13,340.99,11681.0
2024-09-16 11:00:00,341.3,342.01,340.33,340.5,9363.0,341.3,342.01,340.33,340.5,9363.0
2024-09-16 11:30:00,340.46,341.98,340.46,341.98,14321.0,340.46,341.98,340.46,341.98,14321.0
2024-09-16 12:00:00,341.98,342.8,341.87,342.72,10442.0,341.98,342.8,341.87,342.72,10442.0
2024-09-16 12:30:00,342.82,343.8,342.69,343.74,10120.0,342.82,343.8,342.69,343.74,10120.0
2024-09-16 13:00:00,343.8,344.51,343.77,343.97,11958.0,343.8,344.51,343.77,343.97,11958.0
2024-09-16 13:30:00,343.99,345.47,343.56,345.46,5924.0,343.99,345.47,343.56,345.46,5924.0
2024-09-16 14:00:00,345.35,345.46,344.52,344.52,4634.0,345.35,345.46,344.52,344.52,4634.0
2024-09-16 14:30:00,344.31,344.76,343.51,344.71,2492.0,344.31,344.76,343.51,344.71,2492.0
2024-09-16 15:00:00,344.71,345.17,344.27,344.99,9372.0,344.71,345.17,344.27,344.99,9372.0
2024-09-16 15:30:00,345.19,345.27,344.32,344.98,23757.0,345.19,345.27,344.32,344.98,23757.0
2024-09-17 09:30:00,341.92,347.63,341.92,347.13,14495.0,341.92,347.63,341.92,347.13,14495.0
2024-09-17 10:00:00,347.14,350.0,346.81,349.31,9061.0,347.14,350.0,346.81,349.31,9061.0
2024-09-17 10:30:00,349.31,353.63,349.31,351.69,28476.0,349.31,353.63,349.31,351.69,28476.0
2024-09-17 11:00:00,351.63,353.36,351.51,353.09,9098.0,351.63,353.36,351.51,353.09,9098.0
2024-09-17 11:30:00,352.91,353.05,351.96,351.97,6024.0,352.91,353.05,351.96,351.97,6024.0
2024-09-17 12:00:00,351.96,352.4,351.64,351.64,7958.0,351.96,352.4,351.64,351.64,7958.0
2024-09-17 12:30:00,351.62,351.62,349.45,350.04,13658.0,351.62,351.62,349.45,350.04,13658.0
2024-09-17 13:00:00,350.0,350.17,349.45,349.46,5464.0,350.0,350.17,349.45,349.46,5464.0
2024-09-17 13:30:00,349.46,349.52,348.31,349.1,11980.0,349.46,349.52,348.31,349.1,11980.0
2024-09-17 14:00:00,349.13,349.66,347.78,348.11,11254.0,349.13,349.66,347.78,348.11,11254.0
2024-09-17 14:30:00,347.77,347.85,345.32,345.65,5464.0,347.77,347.85,345.32,345.65,5464.0
2024-09-17 15:00:00,345.4,345.87,344.59,344.95,10436.0,345.4,345.87,344.59,344.95,10436.0
2024-09-17 15:30:00,345.07,345.31,344.37,345.02,32641.0,345.07,345.31,344.37,345.02,32641.0
2024-09-18 09:30:00,344.57,346.24,343.55,345.07,6429.0,344.57,346.24,343.55,345.07,6429.0
2024-09-18 10:00:00,345.68,346.31,344.3,344.79,5947.0,345.68,346.31,344.3,344.79,5947.0
2024-09-18 10:30:00,344.47,345.17,344.36,344.77,7081.0,344.47,345.17,344.36,344.77,7081.0
2024-09-18 11:00:00,344.86,344.86,343.68,344.09,2918.0,344.86,344.86,343.68,344.09,2918.0
2024-09-18 11:30:00,344.2,344.42,343.61,344.17,2065.0,344.2,344.42,343.61,344.17,2065.0
2024-09-18 12:00:00,344.14,344.14,343.56,343.56,1400.0,344.14,344.14,343.56,343.56,1400.0
2024-09-18 12:30:00,343.75,344.1,343.37,343.37,3674.0,343.75,344.1,343.37,343.37,3674.0
2024-09-18 13:00:00,343.35,343.96,343.35,343.92,1179.0,343.35,343.96,343.35,343.92,1179.0
2024-09-18 13:30:00,344.1,344.63,344.1,344.47,3810.0,344.1,344.63,344.1,344.47,3810.0
2024-09-18 14:00:00,344.14,347.58,344.14,346.47,12947.0,344.14,347.58,344.14,346.47,12947.0
2024-09-18 14:30:00,346.52,347.04,345.0,345.23,7122.0,346.52,347.04,345.0,345.23,7122.0
2024-09-18 15:00:00,345.25,346.55,344.92,345.62,6188.0,345.25,346.55,344.92,345.62,6188.0
2024-09-18 15:30:00,345.77,346.03,342.03,342.27,29607.0,345.77,346.03,342.03,342.27,29607.0
2024-09-19 09:30:00,345.46,345.91,344.47,345.5,4112.0,345.46,345.91,344.47,345.5,4112.0
2024-09-19 10:00:00,345.77,348.77,345.77,348.07,10404.0,345.77,348.77,345.77,348.07,10404.0
2024-09-19 10:30:00,348.88,348.88,345.62,346.0,19544.0,348.88,348.88,345.62,346.0,19544.0
2024-09-19 11:00:00,346.0,346.22,344.71,346.06,9198.0,346.0,346.22,344.71,346.06,9198.0
2024-09-19 11:30:00,346.13,348.34,345.83,348.16,16594.0,346.13,348.34,345.83,348.16,16594.0
2024-09-19 12:00:00,348.48,350.99,348.25,350.5,13625.0,348.48,350.99,348.25,350.5,13625.0
2024-09-19 12:30:00,350.36,351.85,350.36,350.79,10740.0,350.36,351.85,350.36,350.79,10740.0
2024-09-19 13:00:00,350.79,351.04,349.84,349.84,4033.0,350.79,351.04,349.84,349.84,4033.0
2024-09-19 13:30:00,350.11,350.98,350.1,350.88,5480.0,350.11,350.98,350.1,350.88,5480.0
2024-09-19 14:00:00,350.73,351.83,350.72,351.22,9337.0,350.73,351.83,350.72,351.22,9337.0
2024-09-19 14:30:00,351.35,353.04,351.04,353.04,8601.0,351.35,353.04,351.04,353.04,8601.0
2024-09-19 15:00:00,352.98,352.98,351.45,351.68,7618.0,352.98,352.98,351.45,351.68,7618.0
2024-09-19 15:30:00,351.68,351.7,349.35,351.4,50383.0,351.68,351.7,349.35,351.4,50383.0
2024-09-20 09:30:00,349.11,352.77,349.11,352.55,41510.0,349.11,352.77,349.11,352.55,41510.0
2024-09-20 10:00:00,353.0,353.0,350.63,352.24,18238.0,353.0,353.0,350.63,352.24,18238.0
2024-09-20 10:30:00,352.29,353.15,351.05,351.36,7450.0,352.29,353.15,351.05,351.36,7450.0
2024-09-20 11:00:00,351.36,351.36,349.66,351.27,9041.0,351.36,351.36,349.66,351.27,9041.0
2024-09-20 11:30:00,350.91,351.93,350.71,351.93,5345.0,350.91,351.93,350.71,351.93,5345.0
2024-09-20 12:00:00,351.92,351.93,350.79,351.48,9330.0,351.92,351.93,350.79,351.48,9330.0
2024-09-20 12:30:00,351.89,352.52,351.38,352.52,4077.0,351.89,352.52,351.38,352.52,4077.0
2024-09-20 13:00:00,352.53,354.7,352.09,354.26,13034.0,352.53,354.7,352.09,354.26,13034.0
2024-09-20 13:30:00,354.24,354.53,353.04,353.04,5186.0,354.24,354.53,353.04,353.04,5186.0
2024-09-20 14:00:00,353.03,353.03,352.11,352.52,3124.0,353.03,353.03,352.11,352.52,3124.0
2024-09-20 14:30:00,352.06,352.09,351.16,352.02,4601.0,352.06,352.09,351.16,352.02,4601.0
2024-09-20 15:00:00,351.78,352.16,351.16,352.15,7220.0,351.78,352.16,351.16,352.15,7220.0
2024-09-20 15:30:00,352.11,353.06,350.72,353.01,39666.0,352.11,353.06,350.72,353.01,39666.0
2024-09-23 09:30:00,354.04,360.0,354.0,358.66,24543.0,354.04,360.0,354.0,358.66,24543.0
2024-09-23 10:00:00,358.57,359.6,357.11,358.24,19222.0,358.57,359.6,357.11,358.24,19222.0
2024-09-23 10:30:00,358.39,359.01,357.48,359.0,9550.0,358.39,359.01,357.48,359.0,9550.0
2024-09-23 11:00:00,358.59,358.77,357.93,358.29,8504.0,358.59,358.77,357.93,358.29,8504.0
2024-09-23 11:30:00,357.79,358.97,357.59,358.66,8749.0,357.79,358.97,357.59,358.66,8749.0
2024-09-23 12:00:00,358.23,358.68,357.61,357.62,3986.0,358.23,358.68,357.61,357.62,3986.0
2024-09-23 12:30:00,357.4,357.66,354.85,355.38,5957.0,357.4,357.66,354.85,355.38,5957.0
2024-09-23 13:00:00,355.54,355.66,355.14,355.66,3354.0,355.54,355.66,355.14,355.66,3354.0
2024-09-23 13:30:00,355.71,356.04,355.5,355.82,3636.0,355.71,356.04,355.5,355.82,3636.0
2024-09-23 14:00:00,355.75,356.22,355.63,356.21,4315.0,355.75,356.22,355.63,356.21,4315.0
2024-09-23 14:30:00,355.9,356.5,355.73,356.14,7405.0,355.9,356.5,355.73,356.14,7405.0
2024-09-23 15:00:00,356.14,356.14,355.06,355.81,5527.0,356.14,356.14,355.06,355.81,5527.0
2024-09-23 15:30:00,355.84,356.44,355.27,355.6,59328.0,355.84,356.44,355.27,355.6,59328.0
2024-09-24 09:30:00,355.59,357.01,347.0,347.77,14975.0,355.59,357.01,347.0,347.77,14975.0
2024-09-24 10:00:00,347.77,354.32,347.0,354.32,12081.0,347.77,354.32,347.0,354.32,12081.0
2024-09-24 10:30:00,354.78,356.85,354.78,356.47,10511.0,354.78,356.85,354.78,356.47,10511.0
2024-09-24 11:00:00,356.59,357.24,356.48,356.87,4542.0,356.59,357.24,356.48,356.87,4542.0
2024-09-24 11:30:00,356.97,357.91,355.95,356.44,7814.0,356.97,357.91,355.95,356.44,7814.0
2024-09-24 12:00:00,356.37,356.59,355.61,355.61,11979.0,356.37,356.59,355.61,355.61,11979.0
2024-09-24 12:30:00,355.47,356.09,354.84,355.16,6243.0,355.47,356.09,354.84,355.16,6243.0
2024-09-24 13:00:00,355.28,355.93,354.81,355.52,6510.0,355.28,355.93,354.81,355.52,6510.0
2024-09-24 13:30:00,355.52,357.0,355.39,356.99,7470.0,355.52,357.0,355.39,356.99,7470.0
2024-09-24 14:00:00,357.0,358.08,356.7,357.28,8737.0,357.0,358.08,356.7,357.28,8737.0
2024-09-24 14:30:00,357.27,358.05,356.95,358.05,5986.0,357.27,358.05,356.95,358.05,5986.0
2024-09-24 15:00:00,357.95,358.66,355.57,356.03,14858.0,357.95,358.66,355.57,356.03,14858.0
2024-09-24 15:30:00,356.03,358.0,355.64,357.91,39660.0,356.03,358.0,355.64,357.91,39660.0
2024-09-25 09:30:00,358.4,358.4,355.13,357.19,6918.0,358.4,358.4,355.13,357.19,6918.0
2024-09-25 10:00:00,357.91,359.0,357.07,359.0,20744.0,357.91,359.0,357.07,359.0,20744.0
2024-09-25 10:30:00,359.48,361.43,358.91,359.85,7328.0,359.48,361.43,358.91,359.85,7328.0
2024-09-25 11:00:00,360.15,360.63,358.85,359.73,5399.0,360.15,360.63,358.85,359.73,5399.0
2024-09-25 11:30:00,360.04,360.42,358.69,359.0,6184.0,360.04,360.42,358.69,359.0,6184.0
2024-09-25 12:00:00,359.0,360.77,358.93,359.64,33517.0,359.0,360.77,358.93,359.64,33517.0
2024-09-25 12:30:00,359.82,361.88,359.82,360.73,8580.0,359.82,361.88,359.82,360.73,8580.0
2024-09-25 13:00:00,360.74,361.18,359.88,360.48,11049.0,360.74,361.18,359.88,360.48,11049.0
2024-09-25 13:30:00,359.87,360.51,359.19,360.46,5446.0,359.87,360.51,359.19,360.46,5446.0
2024-09-25 14:00:00,360.19,360.48,359.34,360.04,6278.0,360.19,360.48,359.34,360.04,6278.0
2024-09-25 14:30:00,360.07,360.07,358.95,359.58,6308.0,360.07,360.07,358.95,359.58,6308.0
2024-09-25 15:00:00,359.48,360.29,359.48,359.72,6415.0,359.48,360.29,359.48,359.72,6415.0
2024-09-25 15:30:00,359.71,359.96,358.45,359.6,26509.0,359.71,359.96,358.45,359.6,26509.0
2024-09-26 09:30:00,359.85,361.99,359.06,360.81,7756.0,359.85,361.99,359.06,360.81,7756.0
2024-09-26 10:00:00,361.51,362.52,361.07,361.23,4635.0,361.51,362.52,361.07,361.23,4635.0
2024-09-26 10:30:00,361.23,362.0,360.79,360.93,3362.0,361.23,362.0,360.79,360.93,3362.0
2024-09-26 11:00:00,360.6,361.55,360.25,361.55,2779.0,360.6,361.55,360.25,361.55,2779.0
2024-09-26 11:30:00,362.27,362.46,361.8,362.27,2775.0,362.27,362.46,361.8,362.27,2775.0
2024-09-26 12:00:00,362.08,362.08,360.44,360.44,6706.0,362.08,362.08,360.44,360.44,6706.0
2024-09-26 12:30:00,360.16,360.17,359.45,359.45,2232.0,360.16,360.17,359.45,359.45,2232.0
2024-09-26 13:00:00,359.25,359.49,357.96,358.64,5243.0,359.25,359.49,357.96,358.64,5243.0
2024-09-26 13:30:00,358.65,358.94,357.27,357.75,5012.0,358.65,358.94,357.27,357.75,5012.0
2024-09-26 14:00:00,357.74,358.58,357.2,358.44,5495.0,357.74,358.58,357.2,358.44,5495.0
2024-09-26 14:30:00,358.02,358.02,357.14,357.33,2600.0,358.02,358.02,357.14,357.33,2600.0
2024-09-26 15:00:00,357.13,357.79,356.79,357.55,7208.0,357.13,357.79,356.79,357.55,7208.0
2024-09-26 15:30:00,357.55,358.18,356.95,358.0,20095.0,357.55,358.18,356.95,358.0,20095.0
2024-09-27 09:30:00,359.82,360.79,358.2,358.83,4968.0,359.82,360.79,358.2,358.83,4968.0
2024-09-27 10:00:00,359.02,360.33,358.36,359.42,5067.0,359.02,360.33,358.36,359.42,5067.0
2024-09-27 10:30:00,359.82,359.96,357.56,358.01,3667.0,359.82,359.96,357.56,358.01,3667.0
2024-09-27 11:00:00,357.8,359.06,357.62,358.56,1529.0,357.8,359.06,357.62,358.56,1529.0
2024-09-27 11:30:00,358.65,358.74,357.37,357.74,6507.0,358.65,358.74,357.37,357.74,6507.0
2024-09-27 12:00:00,357.63,357.74,356.89,357.09,1575.0,357.63,357.74,356.89,357.09,1575.0
2024-09-27 12:30:00,356.97,356.97,355.05,355.81,7856.0,356.97,356.97,355.05,355.81,7856.0
2024-09-27 13:00:00,355.81,359.11,355.81,359.11,4765.0,355.81,359.11,355.81,359.11,4765.0
2024-09-27 13:30:00,358.93,358.93,357.54,358.17,3210.0,358.93,358.93,357.54,358.17,3210.0
2024-09-27 14:00:00,358.19,359.56,357.53,358.81,4926.0,358.19,359.56,357.53,358.81,4926.0
2024-09-27 14:30:00,358.69,358.7,357.56,358.31,4708.0,358.69,358.7,357.56,358.31,4708.0
2024-09-27 15:00:00,358.49,358.84,357.91,358.8,6407.0,358.49,358.84,357.91,358.8,6407.0
2024-09-27 15:30:00,359.14,359.27,358.18,358.7,28226.0,359.14,359.27,358.18,358.7,28226.0
2024-09-30 09:30:00,358.62,360.21,357.02,360.21,29181.0,358.62,360.21,357.02,360.21,29181.0
2024-09-30 10:00:00,360.37,360.37,359.39,359.65,7101.0,360.37,360.37,359.39,359.65,7101.0
2024-09-30 10:30:00,360.25,360.63,359.7,359.84,2607.0,360.25,360.63,359.7,359.84,2607.0
2024-09-30 11:00:00,359.98,360.55,359.06,359.35,4697.0,359.98,360.55,359.06,359.35,4697.0
2024-09-30 11:30:00,358.96,358.96,358.27,358.28,502.0,358.96,358.96,358.27,358.28,502.0
2024-09-30 12:00:00,357.69,358.7,357.69,358.27,993.0,357.69,358.7,357.69,358.27,993.0
2024-09-30 12:30:00,358.18,358.19,357.38,357.38,1350.0,358.18,358.19,357.38,357.38,1350.0
2024-09-30 13:00:00,357.41,357.41,356.1,356.31,2995.0,357.41,357.41,356.1,356.31,2995.0
2024-09-30 13:30:00,356.11,356.6,356.02,356.08,6999.0,356.11,356.6,356.02,356.08,6999.0
2024-09-30 14:00:00,356.25,356.25,352.93,355.17,3479.0,356.25,356.25,352.93,355.17,3479.0
2024-09-30 14:30:00,355.19,356.59,355.07,356.09,6068.0,355.19,356.59,355.07,356.09,6068.0
2024-09-30 15:00:00,355.88,356.35,354.73,355.96,12158.0,355.88,356.35,354.73,355.96,12158.0
2024-09-30 15:30:00,356.16,358.95,355.7,358.36,21629.0,356.16,358.95,355.7,358.36,21629.0
2024-10-01 09:30:00,359.34,359.34,356.17,357.16,4772.0,359.34,359.34,356.17,357.16,4772.0
2024-10-01 10:00:00,358.35,358.35,355.71,357.52,4960.0,358.35,358.35,355.71,357.52,4960.0
2024-10-01 10:30:00,357.39,357.86,356.41,356.63,3920.0,357.39,357.86,356.41,356.63,3920.0
2024-10-01 11:00:00,356.68,356.68,354.73,355.18,3931.0,356.68,356.68,354.73,355.18,3931.0
2024-10-01 11:30:00,355.0,356.29,355.0,356.29,2701.0,355.0,356.29,355.0,356.29,2701.0
2024-10-01 12:00:00,356.39,356.52,356.22,356.24,705.0,356.39,356.52,356.22,356.24,705.0
2024-10-01 12:30:00,356.25,356.33,355.75,356.09,1805.0,356.25,356.33,355.75,356.09,1805.0
2024-10-01 13:00:00,355.67,355.87,354.24,354.62,3334.0,355.67,355.87,354.24,354.62,3334.0
2024-10-01 13:30:00,354.77,355.57,354.65,355.4,4100.0,354.77,355.57,354.65,355.4,4100.0
2024-10-01 14:00:00,355.79,357.07,355.49,356.65,2329.0,355.79,357.07,355.49,356.65,2329.0
2024-10-01 14:30:00,356.65,357.06,356.06,356.13,3090.0,356.65,357.06,356.06,356.13,3090.0
2024-10-01 15:00:00,356.24,357.53,355.97,357.27,2656.0,356.24,357.53,355.97,357.27,2656.0
2024-10-01 15:30:00,357.31,358.45,356.15,357.81,12030.0,357.31,358.45,356.15,357.81,12030.0
2024-10-02 09:30:00,354.04,354.04,343.23,345.31,17839.0,354.04,354.04,343.23,345.31,17839.0
2024-10-02 10:00:00,345.4,348.51,345.06,348.5,3088.0,345.4,348.51,345.06,348.5,3088.0
2024-10-02 10:30:00,348.98,348.98,347.81,348.28,2637.0,348.98,348.98,347.81,348.28,2637.0
2024-10-02 11:00:00,348.99,349.4,347.94,348.16,27133.0,348.99,349.4,347.94,348.16,27133.0
2024-10-02 11:30:00,349.0,349.39,348.45,349.39,1925.0,349.0,349.39,348.45,349.39,1925.0
2024-10-02 12:00:00,349.71,350.18,349.1,350.18,3775.0,349.71,350.18,349.1,350.18,3775.0
2024-10-02 12:30:00,349.01,350.05,348.62,348.93,4142.0,349.01,350.05,348.62,348.93,4142.0
2024-10-02 13:00:00,349.0,349.58,348.85,349.35,1200.0,349.0,349.58,348.85,349.35,1200.0
2024-10-02 13:30:00,349.5,351.96,349.5,351.72,1886.0,349.5,351.96,349.5,351.72,1886.0
2024-10-02 14:00:00,352.04,352.1,350.53,350.74,3112.0,352.04,352.1,350.53,350.74,3112.0
2024-10-02 14:30:00,350.67,351.35,350.49,351.35,1300.0,350.67,351.35,350.49,351.35,1300.0
2024-10-02 15:00:00,351.06,351.38,350.74,351.38,4900.0,351.06,351.38,350.74,351.38,4900.0
2024-10-02 15:30:00,351.11,353.05,350.68,352.23,17660.0,351.11,353.05,350.68,352.23,17660.0
2024-10-03 09:30:00,352.35,355.07,350.92,354.54,5071.0,352.35,355.07,350.92,354.54,5071.0
2024-10-03 10:00:00,354.21,357.31,354.21,354.47,7938.0,354.21,357.31,354.21,354.47,7938.0
2024-10-03 10:30:00,353.81,355.0,353.03,353.92,7235.0,353.81,355.0,353.03,353.92,7235.0
2024-10-03 11:00:00,353.33,354.96,353.33,354.84,1025.0,353.33,354.96,353.33,354.84,1025.0
2024-10-03 11:30:00,354.97,355.57,354.81,355.37,3304.0,354.97,355.57,354.81,355.37,3304.0
2024-10-03 12:00:00,355.34,355.77,355.16,355.76,2577.0,355.34,355.77,355.16,355.76,2577.0
2024-10-03 12:30:00,355.88,356.13,353.05,353.26,2590.0,355.88,356.13,353.05,353.26,2590.0
2024-10-03 13:00:00,353.44,353.45,352.71,353.16,1683.0,353.44,353.45,352.71,353.16,1683.0
2024-10-03 13:30:00,353.1,353.5,352.24,352.47,2919.0,353.1,353.5,352.24,352.47,2919.0
2024-10-03 14:00:00,352.09,352.11,351.41,351.41,2603.0,352.09,352.11,351.41,351.41,2603.0
2024-10-03 14:30:00,351.23,351.23,349.94,350.02,3732.0,351.23,351.23,349.94,350.02,3732.0
2024-10-03 15:00:00,350.02,350.19,348.62,349.49,16701.0,350.02,350.19,348.62,349.49,16701.0
2024-10-03 15:30:00,349.5,351.37,349.22,350.01,18107.0,349.5,351.37,349.22,350.01,18107.0
2024-10-04 09:30:00,350.07,354.52,350.07,351.67,3255.0,350.07,354.52,350.07,351.67,3255.0
2024-10-04 10:00:00,352.67,353.22,351.49,351.49,3517.0,352.67,353.22,351.49,351.49,3517.0
2024-10-04 10:30:00,351.49,352.32,351.32,352.17,5032.0,351.49,352.32,351.32,352.17,5032.0
2024-10-04 11:00:00,351.99,352.69,351.58,351.59,1829.0,351.99,352.69,351.58,351.59,1829.0
2024-10-04 11:30:00,351.8,352.45,351.79,352.45,1424.0,351.8,352.45,351.79,352.45,1424.0
2024-10-04 12:00:00,352.46,353.65,352.21,353.45,2346.0,352.46,353.65,352.21,353.45,2346.0
2024-10-04 12:30:00,353.38,354.17,353.38,353.8,1000.0,353.38,354.17,353.38,353.8,1000.0
2024-10-04 13:00:00,353.95,354.05,353.26,353.41,2433.0,353.95,354.05,353.26,353.41,2433.0
2024-10-04 13:30:00,353.26,353.26,352.46,352.68,1000.0,353.26,353.26,352.46,352.68,1000.0
2024-10-04 14:00:00,352.92,354.05,352.67,354.05,2613.0,352.92,354.05,352.67,354.05,2613.0
2024-10-04 14:30:00,354.0,354.86,353.91,354.22,2970.0,354.0,354.86,353.91,354.22,2970.0
2024-10-04 15:00:00,354.09,354.82,353.83,354.45,1588.0,354.09,354.82,353.83,354.45,1588.0
2024-10-04 15:30:00,354.47,355.95,354.47,355.87,11094.0,354.47,355.95,354.47,355.87,11094.0
2024-10-07 09:30:00,355.54,358.97,353.06,353.4,30458.0,355.54,358.97,353.06,353.4,30458.0
2024-10-07 10:00:00,353.49,353.57,351.28,351.5,21527.0,353.49,353.57,351.28,351.5,21527.0
2024-10-07 10:30:00,351.29,351.42,346.31,348.5,18637.0,351.29,351.42,346.31,348.5,18637.0
2024-10-07 11:00:00,347.94,349.76,347.86,349.76,8484.0,347.94,349.76,347.86,349.76,8484.0
2024-10-07 11:30:00,350.2,350.2,349.29,349.83,7760.0,350.2,350.2,349.29,349.83,7760.0
2024-10-07 12:00:00,349.84,352.59,349.63,352.21,7905.0,349.84,352.59,349.63,352.21,7905.0
2024-10-07 12:30:00,352.48,353.67,352.26,353.58,9726.0,352.48,353.67,352.26,353.58,9726.0
2024-10-07 13:00:00,353.41,353.41,351.32,351.58,5047.0,353.41,353.41,351.32,351.58,5047.0
2024-10-07 13:30:00,351.48,352.4,351.48,351.98,2237.0,351.48,352.4,351.48,351.98,2237.0
2024-10-07 14:00:00,352.05,352.05,351.29,351.53,2451.0,352.05,352.05,351.29,351.53,2451.0
2024-10-07 14:30:00,351.17,351.76,350.37,350.37,2474.0,351.17,351.76,350.37,350.37,2474.0
2024-10-07 15:00:00,350.17,350.95,349.78,350.2,2993.0,350.17,350.95,349.78,350.2,2993.0
2024-10-07 15:30:00,349.91,351.02,349.49,349.77,23734.0,349.91,351.02,349.49,349.77,23734.0
2024-10-08 09:30:00,351.75,352.95,351.33,352.13,7139.0,351.75,352.95,351.33,352.13,7139.0
2024-10-08 10:00:00,353.0,353.01,351.41,352.02,3008.0,353.0,353.01,351.41,352.02,3008.0
2024-10-08 10:30:00,352.02,354.01,351.48,354.01,8524.0,352.02,354.01,351.48,354.01,8524.0
2024-10-08 11:00:00,353.45,353.9,353.0,353.9,3119.0,353.45,353.9,353.0,353.9,3119.0
2024-10-08 11:30:00,354.04,354.61,353.62,354.26,1400.0,354.04,354.61,353.62,354.26,1400.0
2024-10-08 12:00:00,354.54,355.65,354.19,355.54,4540.0,354.54,355.65,354.19,355.54,4540.0
2024-10-08 12:30:00,355.54,357.18,355.52,356.49,6060.0,355.54,357.18,355.52,356.49,6060.0
2024-10-08 13:00:00,356.47,356.6,355.67,356.54,3295.0,356.47,356.6,355.67,356.54,3295.0
2024-10-08 13:30:00,356.51,356.91,356.15,356.91,1750.0,356.51,356.91,356.15,356.91,1750.0
2024-10-08 14:00:00,356.73,357.06,356.1,356.21,4978.0,356.73,357.06,356.1,356.21,4978.0
2024-10-08 14:30:00,355.97,356.77,355.76,355.76,5324.0,355.97,356.77,355.76,355.76,5324.0
2024-10-08 15:00:00,355.42,355.75,354.77,354.77,4884.0,355.42,355.75,354.77,354.77,4884.0
2024-10-08 15:30:00,354.56,356.68,354.13,355.69,19063.0,354.56,356.68,354.13,355.69,19063.0
2024-10-09 09:30:00,355.79,355.79,351.75,353.23,5894.0,355.79,355.79,351.75,353.23,5894.0
2024-10-09 10:00:00,353.23,353.5,352.81,353.23,7441.0,353.23,353.5,352.81,353.23,7441.0
2024-10-09 10:30:00,353.23,355.96,353.23,355.5,7327.0,353.23,355.96,353.23,355.5,7327.0
2024-10-09 11:00:00,355.29,355.59,354.02,354.75,3326.0,355.29,355.59,354.02,354.75,3326.0
2024-10-09 11:30:00,355.04,357.24,354.86,356.76,3421.0,355.04,357.24,354.86,356.76,3421.0
2024-10-09 12:00:00,356.24,356.53,354.01,354.71,4416.0,356.24,356.53,354.01,354.71,4416.0
2024-10-09 12:30:00,353.93,354.73,353.39,354.73,788.0,353.93,354.73,353.39,354.73,788.0
2024-10-09 13:00:00,353.95,354.0,353.47,353.47,1166.0,353.95,354.0,353.47,353.47,1166.0
2024-10-09 13:30:00,353.03,354.37,353.03,354.37,2658.0,353.03,354.37,353.03,354.37,2658.0
2024-10-09 14:00:00,354.25,354.45,354.1,354.1,500.0,354.25,354.45,354.1,354.1,500.0
2024-10-09 14:30:00,354.08,354.58,353.47,353.83,4802.0,354.08,354.58,353.47,353.83,4802.0
2024-10-09 15:00:00,353.61,355.06,353.6,354.62,2052.0,353.61,355.06,353.6,354.62,2052.0
2024-10-09 15:30:00,354.73,357.14,354.73,356.75,27384.0,354.73,357.14,354.73,356.75,27384.0
2024-10-10 09:30:00,355.17,355.96,354.02,354.91,3778.0,355.17,355.96,354.02,354.91,3778.0
2024-10-10 10:00:00,353.57,354.7,353.53,353.84,9013.0,353.57,354.7,353.53,353.84,9013.0
2024-10-10 10:30:00,353.7,353.7,352.38,352.38,2615.0,353.7,353.7,352.38,352.38,2615.0
2024-10-10 11:00:00,352.41,353.37,351.92,353.13,3453.0,352.41,353.37,351.92,353.13,3453.0
2024-10-10 11:30:00,352.76,353.52,351.31,351.31,3594.0,352.76,353.52,351.31,351.31,3594.0
2024-10-10 12:00:00,351.78,352.63,351.78,352.63,3047.0,351.78,352.63,351.78,352.63,3047.0
2024-10-10 12:30:00,352.63,352.64,350.99,351.48,3571.0,352.63,352.64,350.99,351.48,3571.0
2024-10-10 13:00:00,351.01,351.01,349.4,350.06,4735.0,351.01,351.01,349.4,350.06,4735.0
2024-10-10 13:30:00,350.51,351.13,349.87,350.92,4405.0,350.51,351.13,349.87,350.92,4405.0
2024-10-10 14:00:00,350.84,351.22,350.39,351.22,1546.0,350.84,351.22,350.39,351.22,1546.0
2024-10-10 14:30:00,351.13,352.24,350.87,352.24,1900.0,351.13,352.24,350.87,352.24,1900.0
2024-10-10 15:00:00,352.43,353.42,352.43,353.36,2507.0,352.43,353.42,352.43,353.36,2507.0
2024-10-10 15:30:00,353.7,354.94,352.76,353.86,13384.0,353.7,354.94,352.76,353.86,13384.0
2024-10-11 09:30:00,355.62,355.92,354.0,354.77,8909.0,355.62,355.92,354.0,354.77,8909.0
2024-10-11 10:00:00,355.24,357.49,354.28,357.49,6417.0,355.24,357.49,354.28,357.49,6417.0
2024-10-11 10:30:00,356.97,357.6,356.42,357.31,7464.0,356.97,357.6,356.42,357.31,7464.0
2024-10-11 11:00:00,356.81,357.19,356.0,357.19,3084.0,356.81,357.19,356.0,357.19,3084.0
2024-10-11 11:30:00,357.27,357.68,356.59,356.59,4042.0,357.27,357.68,356.59,356.59,4042.0
2024-10-11 12:00:00,357.3,357.3,356.6,357.19,1620.0,357.3,357.3,356.6,357.19,1620.0
2024-10-11 12:30:00,356.58,356.75,356.09,356.2,900.0,356.58,356.75,356.09,356.2,900.0
2024-10-11 13:00:00,356.32,356.56,355.96,356.12,1002.0,356.32,356.56,355.96,356.12,1002.0
2024-10-11 13:30:00,356.12,357.27,356.12,357.27,400.0,356.12,357.27,356.12,357.27,400.0
2024-10-11 14:00:00,357.0,357.32,356.95,357.25,979.0,357.0,357.32,356.95,357.25,979.0
2024-10-11 14:30:00,357.25,357.33,355.89,355.89,5599.0,357.25,357.33,355.89,355.89,5599.0
2024-10-11 15:00:00,356.21,357.46,356.2,357.25,2500.0,356.21,357.46,356.2,357.25,2500.0
2024-10-11 15:30:00,356.91,358.82,356.91,358.33,10160.0,356.91,358.82,356.91,358.33,10160.0
2024-10-14 09:30:00,355.88,356.56,354.7,355.61,12664.0,355.88,356.56,354.7,355.61,12664.0
2024-10-14 10:00:00,356.33,359.01,355.2,358.3,4168.0,356.33,359.01,355.2,358.3,4168.0
2024-10-14 10:30:00,358.05,358.05,356.75,356.75,1500.0,358.05,358.05,356.75,356.75,1500.0
2024-10-14 11:00:00,357.45,357.61,355.62,355.63,1900.0,357.45,357.61,355.62,355.63,1900.0
2024-10-14 11:30:00,355.62,355.72,354.92,355.72,738.0,355.62,355.72,354.92,355.72,738.0
2024-10-14 12:00:00,356.08,356.7,355.97,356.7,627.0,356.08,356.7,355.97,356.7,627.0
2024-10-14 12:30:00,356.66,356.91,356.6,356.75,2891.0,356.66,356.91,356.6,356.75,2891.0
2024-10-14 13:00:00,357.04,357.18,356.62,356.68,700.0,357.04,357.18,356.62,356.68,700.0
2024-10-14 13:30:00,356.8,356.94,356.8,356.93,247.0,356.8,356.94,356.8,356.93,247.0
2024-10-14 14:00:00,355.75,356.65,355.74,355.75,1110.0,355.75,356.65,355.74,355.75,1110.0
2024-10-14 14:30:00,356.04,356.81,355.95,355.95,11414.0,356.04,356.81,355.95,355.95,11414.0
2024-10-14 15:00:00,356.31,356.31,355.14,355.67,2895.0,356.31,356.31,355.14,355.67,2895.0
2024-10-14 15:30:00,355.47,357.29,355.47,357.23,19029.0,355.47,357.29,355.47,357.23,19029.0
2024-10-15 09:30:00,357.78,358.0,356.75,356.97,4154.0,357.78,358.0,356.75,356.97,4154.0
2024-10-15 10:00:00,357.46,357.6,356.64,357.5,6656.0,357.46,357.6,356.64,357.5,6656.0
2024-10-15 10:30:00,357.45,361.7,357.02,360.21,23999.0,357.45,361.7,357.02,360.21,23999.0
2024-10-15 11:00:00,360.25,362.96,359.16,361.7,44138.0,360.25,362.96,359.16,361.7,44138.0
2024-10-15 11:30:00,361.7,361.7,359.82,360.04,4028.0,361.7,361.7,359.82,360.04,4028.0
2024-10-15 12:00:00,359.73,361.22,359.73,360.99,4570.0,359.73,361.22,359.73,360.99,4570.0
2024-10-15 12:30:00,361.37,362.0,360.99,361.69,10199.0,361.37,362.0,360.99,361.69,10199.0
2024-10-15 13:00:00,361.69,362.98,361.55,362.51,4532.0,361.69,362.98,361.55,362.51,4532.0
2024-10-15 13:30:00,362.21,362.24,361.78,362.19,4107.0,362.21,362.24,361.78,362.19,4107.0
2024-10-15 14:00:00,362.03,362.1,360.55,360.81,2436.0,362.03,362.1,360.55,360.81,2436.0
2024-10-15 14:30:00,360.6,360.6,358.51,359.0,2102.0,360.6,360.6,358.51,359.0,2102.0
2024-10-15 15:00:00,358.59,360.26,357.91,360.25,4277.0,358.59,360.26,357.91,360.25,4277.0
2024-10-15 15:30:00,360.17,360.17,358.3,359.41,12294.0,360.17,360.17,358.3,359.41,12294.0
2024-10-16 09:30:00,359.59,361.5,359.59,361.17,8492.0,359.59,361.5,359.59,361.17,8492.0
2024-10-16 10:00:00,361.17,362.47,360.0,360.4,19982.0,361.17,362.47,360.0,360.4,19982.0
2024-10-16 10:30:00,361.15,369.26,361.15,368.81,30799.0,361.15,369.26,361.15,368.81,30799.0
2024-10-16 11:00:00,368.69,372.4,367.7,371.64,39468.0,368.69,372.4,367.7,371.64,39468.0
2024-10-16 11:30:00,371.25,373.56,370.55,373.04,20526.0,371.25,373.56,370.55,373.04,20526.0
2024-10-16 12:00:00,373.37,374.73,371.73,372.04,13733.0,373.37,374.73,371.73,372.04,13733.0
2024-10-16 12:30:00,371.01,371.57,369.98,370.33,11042.0,371.01,371.57,369.98,370.33,11042.0
2024-10-16 13:00:00,370.77,371.42,370.27,371.05,5036.0,370.77,371.42,370.27,371.05,5036.0
2024-10-16 13:30:00,370.73,371.13,369.89,369.92,7385.0,370.73,371.13,369.89,369.92,7385.0
2024-10-16 14:00:00,369.73,370.48,368.53,369.57,9449.0,369.73,370.48,368.53,369.57,9449.0
2024-10-16 14:30:00,369.96,371.92,369.12,369.56,10482.0,369.96,371.92,369.12,369.56,10482.0
2024-10-16 15:00:00,369.45,370.57,369.05,370.56,11113.0,369.45,370.57,369.05,370.56,11113.0
2024-10-16 15:30:00,370.27,372.64,369.53,370.02,50607.0,370.27,372.64,369.53,370.02,50607.0
2024-10-17 09:30:00,370.0,376.0,369.15,375.13,16176.0,370.0,376.0,369.15,375.13,16176.0
2024-10-17 10:00:00,375.13,375.87,372.42,374.65,12564.0,375.13,375.87,372.42,374.65,12564.0
2024-10-17 10:30:00,374.5,374.5,372.09,372.8,7189.0,374.5,374.5,372.09,372.8,7189.0
2024-10-17 11:00:00,373.2,375.0,372.7,374.77,8549.0,373.2,375.0,372.7,374.77,8549.0
2024-10-17 11:30:00,375.0,377.03,375.0,375.94,12246.0,375.0,377.03,375.0,375.94,12246.0
2024-10-17 12:00:00,375.95,376.27,375.37,376.05,2516.0,375.95,376.27,375.37,376.05,2516.0
2024-10-17 12:30:00,375.88,376.1,374.83,375.34,7857.0,375.88,376.1,374.83,375.34,7857.0
2024-10-17 13:00:00,375.39,375.85,374.48,375.0,2563.0,375.39,375.85,374.48,375.0,2563.0
2024-10-17 13:30:00,374.98,375.23,373.68,374.38,3437.0,374.98,375.23,373.68,374.38,3437.0
2024-10-17 14:00:00,374.49,375.42,373.34,373.35,5905.0,374.49,375.42,373.34,373.35,5905.0
2024-10-17 14:30:00,373.52,373.77,372.54,372.54,3761.0,373.52,373.77,372.54,372.54,3761.0
2024-10-17 15:00:00,372.9,374.96,372.9,374.93,5409.0,372.9,374.96,372.9,374.93,5409.0
2024-10-17 15:30:00,374.84,374.84,372.69,372.69,11969.0,374.84,374.84,372.69,372.69,11969.0
2024-10-18 09:30:00,372.87,372.87,369.16,369.82,4965.0,372.87,372.87,369.16,369.82,4965.0
2024-10-18 10:00:00,370.69,370.7,368.45,369.53,9679.0,370.69,370.7,368.45,369.53,9679.0
2024-10-18 10:30:00,369.5,370.11,367.82,369.38,6764.0,369.5,370.11,367.82,369.38,6764.0
2024-10-18 11:00:00,369.14,369.99,368.0,369.02,2701.0,369.14,369.99,368.0,369.02,2701.0
2024-10-18 11:30:00,369.5,369.71,369.14,369.67,1486.0,369.5,369.71,369.14,369.67,1486.0
2024-10-18 12:00:00,369.34,370.44,369.34,370.06,1788.0,369.34,370.44,369.34,370.06,1788.0
2024-10-18 12:30:00,370.67,372.22,370.66,372.22,7963.0,370.67,372.22,370.66,372.22,7963.0
2024-10-18 13:00:00,372.34,372.34,370.83,371.34,1826.0,372.34,372.34,370.83,371.34,1826.0
2024-10-18 13:30:00,371.08,371.08,370.32,370.66,2648.0,371.08,371.08,370.32,370.66,2648.0
2024-10-18 14:00:00,371.36,372.29,371.07,371.34,4364.0,371.36,372.29,371.07,371.34,4364.0
2024-10-18 14:30:00,371.1,371.57,368.61,369.75,3885.0,371.1,371.57,368.61,369.75,3885.0
2024-10-18 15:00:00,369.61,369.99,368.94,369.49,2983.0,369.61,369.99,368.94,369.49,2983.0
2024-10-18 15:30:00,369.12,370.01,367.75,368.23,29172.0,369.12,370.01,367.75,368.23,29172.0
2024-10-21 09:30:00,366.99,368.45,366.99,367.21,14360.0,366.99,368.45,366.99,367.21,14360.0
2024-10-21 10:00:00,366.12,368.46,365.96,368.46,5727.0,366.12,368.46,365.96,368.46,5727.0
2024-10-21 10:30:00,368.41,368.52,366.59,366.59,4976.0,368.41,368.52,366.59,366.59,4976.0
2024-10-21 11:00:00,366.85,366.85,362.32,363.26,7175.0,366.85,366.85,362.32,363.26,7175.0
2024-10-21 11:30:00,363.32,365.73,362.89,365.73,7010.0,363.32,365.73,362.89,365.73,7010.0
2024-10-21 12:00:00,366.08,367.59,366.08,367.5,18426.0,366.08,367.59,366.08,367.5,18426.0
2024-10-21 12:30:00,367.85,371.77,367.82,371.71,21691.0,367.85,371.77,367.82,371.71,21691.0
2024-10-21 13:00:00,371.75,372.72,369.02,369.14,14902.0,371.75,372.72,369.02,369.14,14902.0
2024-10-21 13:30:00,368.29,370.59,367.73,370.59,5704.0,368.29,370.59,367.73,370.59,5704.0
2024-10-21 14:00:00,370.86,372.36,370.0,370.45,5888.0,370.86,372.36,370.0,370.45,5888.0
2024-10-21 14:30:00,369.59,369.99,369.18,369.18,2452.0,369.59,369.99,369.18,369.18,2452.0
2024-10-21 15:00:00,369.13,370.1,368.97,368.98,2218.0,369.13,370.1,368.97,368.98,2218.0
2024-10-21 15:30:00,368.52,370.81,368.0,370.81,14839.0,368.52,370.81,368.0,370.81,14839.0
2024-10-22 09:30:00,367.46,372.14,366.91,369.85,13839.0,367.46,372.14,366.91,369.85,13839.0
2024-10-22 10:00:00,369.08,369.08,367.1,367.1,1523.0,369.08,369.08,367.1,367.1,1523.0
2024-10-22 10:30:00,368.13,368.56,366.78,368.42,3119.0,368.13,368.56,366.78,368.42,3119.0
2024-10-22 11:00:00,368.6,369.85,367.58,369.08,3309.0,368.6,369.85,367.58,369.08,3309.0
2024-10-22 11:30:00,369.08,369.08,365.24,367.7,8489.0,369.08,369.08,365.24,367.7,8489.0
2024-10-22 12:00:00,368.11,368.37,367.83,367.83,1166.0,368.11,368.37,367.83,367.83,1166.0
2024-10-22 12:30:00,367.19,367.6,366.17,367.53,1657.0,367.19,367.6,366.17,367.53,1657.0
2024-10-22 13:00:00,368.0,368.82,367.97,368.39,2740.0,368.0,368.82,367.97,368.39,2740.0
2024-10-22 13:30:00,368.37,369.09,368.37,368.66,989.0,368.37,369.09,368.37,368.66,989.0
2024-10-22 14:00:00,368.6,368.97,368.21,368.21,832.0,368.6,368.97,368.21,368.21,832.0
2024-10-22 14:30:00,368.5,368.73,368.02,368.52,2312.0,368.5,368.73,368.02,368.52,2312.0
2024-10-22 15:00:00,368.27,369.69,368.27,369.16,2536.0,368.27,369.69,368.27,369.16,2536.0
2024-10-22 15:30:00,369.15,370.6,369.0,370.46,10902.0,369.15,370.6,369.0,370.46,10902.0
2024-10-23 09:30:00,369.49,370.26,362.52,362.52,8428.0,369.49,370.26,362.52,362.52,8428.0
2024-10-23 10:00:00,362.56,364.56,360.02,360.82,19384.0,362.56,364.56,360.02,360.82,19384.0
2024-10-23 10:30:00,360.38,361.13,352.08,353.94,46913.0,360.38,361.13,352.08,353.94,46913.0
2024-10-23 11:00:00,354.59,354.63,343.71,346.76,43736.0,354.59,354.63,343.71,346.76,43736.0
2024-10-23 11:30:00,345.96,347.55,344.49,346.24,19564.0,345.96,347.55,344.49,346.24,19564.0
2024-10-23 12:00:00,345.85,345.97,342.02,343.43,21221.0,345.85,345.97,342.02,343.43,21221.0
2024-10-23 12:30:00,343.85,349.64,343.41,348.23,13363.0,343.85,349.64,343.41,348.23,13363.0
2024-10-23 13:00:00,347.83,354.68,347.29,354.06,23578.0,347.83,354.68,347.29,354.06,23578.0
2024-10-23 13:30:00,354.16,354.2,349.98,352.49,27509.0,354.16,354.2,349.98,352.49,27509.0
2024-10-23 14:00:00,352.31,352.98,351.04,352.98,4655.0,352.31,352.98,351.04,352.98,4655.0
2024-10-23 14:30:00,353.07,354.77,352.56,352.96,10656.0,353.07,354.77,352.56,352.96,10656.0
2024-10-23 15:00:00,353.03,354.7,352.41,353.58,9621.0,353.03,354.7,352.41,353.58,9621.0
2024-10-23 15:30:00,353.24,354.15,352.49,352.52,24493.0,353.24,354.15,352.49,352.52,24493.0
2024-10-24 09:30:00,353.19,355.53,351.86,354.42,5397.0,353.19,355.53,351.86,354.42,5397.0
2024-10-24 10:00:00,354.24,354.25,351.72,353.12,3825.0,354.24,354.25,351.72,353.12,3825.0
2024-10-24 10:30:00,353.43,354.55,353.18,353.31,8721.0,353.43,354.55,353.18,353.31,8721.0
2024-10-24 11:00:00,353.25,353.3,352.03,352.2,12034.0,353.25,353.3,352.03,352.2,12034.0
2024-10-24 11:30:00,351.83,352.92,351.14,352.92,4104.0,351.83,352.92,351.14,352.92,4104.0
2024-10-24 12:00:00,353.19,353.54,351.8,352.19,1786.0,353.19,353.54,351.8,352.19,1786.0
2024-10-24 12:30:00,352.18,352.83,351.75,351.88,4833.0,352.18,352.83,351.75,351.88,4833.0
2024-10-24 13:00:00,351.96,351.96,351.25,351.58,2500.0,351.96,351.96,351.25,351.58,2500.0
2024-10-24 13:30:00,351.38,351.65,350.87,351.25,2366.0,351.38,351.65,350.87,351.25,2366.0
2024-10-24 14:00:00,350.85,351.01,350.16,350.6,4354.0,350.85,351.01,350.16,350.6,4354.0
2024-10-24 14:30:00,350.5,350.74,349.19,350.48,4452.0,350.5,350.74,349.19,350.48,4452.0
2024-10-24 15:00:00,350.53,350.82,349.91,349.94,2516.0,350.53,350.82,349.91,349.94,2516.0
2024-10-24 15:30:00,350.2,350.89,349.32,350.35,34299.0,350.2,350.89,349.32,350.35,34299.0
2024-10-25 09:30:00,351.15,352.0,347.37,348.02,9102.0,351.15,352.0,347.37,348.02,9102.0
2024-10-25 10:00:00,348.5,350.26,347.75,349.17,14111.0,348.5,350.26,347.75,349.17,14111.0
2024-10-25 10:30:00,349.69,352.63,349.4,351.29,8050.0,349.69,352.63,349.4,351.29,8050.0
2024-10-25 11:00:00,351.29,351.29,349.99,350.46,2743.0,351.29,351.29,349.99,350.46,2743.0
2024-10-25 11:30:00,350.28,351.31,349.51,350.64,5707.0,350.28,351.31,349.51,350.64,5707.0
2024-10-25 12:00:00,350.6,350.6,347.83,348.45,8151.0,350.6,350.6,347.83,348.45,8151.0
2024-10-25 12:30:00,348.51,349.44,347.54,349.02,7873.0,348.51,349.44,347.54,349.02,7873.0
2024-10-25 13:00:00,348.96,350.09,348.92,349.63,3953.0,348.96,350.09,348.92,349.63,3953.0
2024-10-25 13:30:00,349.93,349.93,348.1,348.17,3944.0,349.93,349.93,348.1,348.17,3944.0
2024-10-25 14:00:00,347.91,347.92,346.66,347.92,10882.0,347.91,347.92,346.66,347.92,10882.0
2024-10-25 14:30:00,347.93,347.93,346.86,346.95,3670.0,347.93,347.93,346.86,346.95,3670.0
2024-10-25 15:00:00,346.95,348.15,346.89,347.69,9009.0,346.95,348.15,346.89,347.69,9009.0
2024-10-25 15:30:00,347.89,349.02,346.7,348.56,33981.0,347.89,349.02,346.7,348.56,33981.0
2024-10-28 09:30:00,350.0,350.0,348.0,348.7,17530.0,350.0,350.0,348.0,348.7,17530.0
2024-10-28 10:00:00,349.5,352.13,348.74,350.97,10473.0,349.5,352.13,348.74,350.97,10473.0
2024-10-28 10:30:00,350.06,351.07,350.06,350.5,7072.0,350.06,351.07,350.06,350.5,7072.0
2024-10-28 11:00:00,350.96,351.7,350.95,351.14,1525.0,350.96,351.7,350.95,351.14,1525.0
2024-10-28 11:30:00,351.34,351.36,350.17,350.47,3333.0,351.34,351.36,350.17,350.47,3333.0
2024-10-28 12:00:00,350.78,351.57,350.48,350.48,1778.0,350.78,351.57,350.48,350.48,1778.0
2024-10-28 12:30:00,350.27,350.28,348.83,349.6,5063.0,350.27,350.28,348.83,349.6,5063.0
2024-10-28 13:00:00,349.6,350.58,349.59,350.27,3799.0,349.6,350.58,349.59,350.27,3799.0
2024-10-28 13:30:00,349.93,350.49,349.8,350.49,2880.0,349.93,350.49,349.8,350.49,2880.0
2024-10-28 14:00:00,350.09,350.09,348.73,349.16,2404.0,350.09,350.09,348.73,349.16,2404.0
2024-10-28 14:30:00,348.75,349.77,348.75,349.55,4446.0,348.75,349.77,348.75,349.55,4446.0
2024-10-28 15:00:00,349.23,350.3,348.92,349.88,5762.0,349.23,350.3,348.92,349.88,5762.0
2024-10-28 15:30:00,350.16,350.98,349.23,350.1,19549.0,350.16,350.98,349.23,350.1,19549.0
2024-10-29 09:30:00,349.53,350.61,347.26,350.05,5037.0,349.53,350.61,347.26,350.05,5037.0
2024-10-29 10:00:00,350.03,352.32,349.31,349.96,6370.0,350.03,352.32,349.31,349.96,6370.0
2024-10-29 10:30:00,349.74,351.21,348.8,351.08,6536.0,349.74,351.21,348.8,351.08,6536.0
2024-10-29 11:00:00,350.75,351.0,350.24,350.68,3807.0,350.75,351.0,350.24,350.68,3807.0
2024-10-29 11:30:00,350.62,352.14,350.61,352.13,2175.0,350.62,352.14,350.61,352.13,2175.0
2024-10-29 12:00:00,351.88,351.89,351.16,351.35,5529.0,351.88,351.89,351.16,351.35,5529.0
2024-10-29 12:30:00,351.3,351.47,349.99,350.29,5661.0,351.3,351.47,349.99,350.29,5661.0
2024-10-29 13:00:00,350.28,351.79,350.27,351.62,2743.0,350.28,351.79,350.27,351.62,2743.0
2024-10-29 13:30:00,351.67,351.84,351.03,351.48,2425.0,351.67,351.84,351.03,351.48,2425.0
2024-10-29 14:00:00,351.5,351.84,350.96,351.84,5661.0,351.5,351.84,350.96,351.84,5661.0
2024-10-29 14:30:00,351.88,352.26,351.27,352.26,10143.0,351.88,352.26,351.27,352.26,10143.0
2024-10-29 15:00:00,352.15,352.15,350.59,351.98,12237.0,352.15,352.15,350.59,351.98,12237.0
2024-10-29 15:30:00,351.74,353.3,351.02,353.07,33372.0,351.74,353.3,351.02,353.07,33372.0
2024-10-30 09:30:00,356.66,360.03,343.57,346.44,52654.0,356.66,360.03,343.57,346.44,52654.0
2024-10-30 10:00:00,346.29,355.1,345.52,351.82,15848.0,346.29,355.1,345.52,351.82,15848.0
2024-10-30 10:30:00,352.78,357.17,351.7,355.45,20094.0,352.78,357.17,351.7,355.45,20094.0
2024-10-30 11:00:00,355.98,358.22,355.14,356.58,16225.0,355.98,358.22,355.14,356.58,16225.0
2024-10-30 11:30:00,357.44,359.29,356.83,358.6,9763.0,357.44,359.29,356.83,358.6,9763.0
2024-10-30 12:00:00,358.62,359.02,356.62,356.9,16466.0,358.62,359.02,356.62,356.9,16466.0
2024-10-30 12:30:00,356.63,357.49,355.29,355.31,6286.0,356.63,357.49,355.29,355.31,6286.0
2024-10-30 13:00:00,355.27,356.99,354.93,356.99,6405.0,355.27,356.99,354.93,356.99,6405.0
2024-10-30 13:30:00,356.99,357.29,355.6,357.29,4732.0,356.99,357.29,355.6,357.29,4732.0
2024-10-30 14:00:00,356.99,360.83,356.95,360.42,25641.0,356.99,360.83,356.95,360.42,25641.0
2024-10-30 14:30:00,360.42,360.53,357.4,357.4,8201.0,360.42,360.53,357.4,357.4,8201.0
2024-10-30 15:00:00,357.57,359.1,357.3,358.68,8575.0,357.57,359.1,357.3,358.68,8575.0
2024-10-30 15:30:00,358.41,362.03,357.4,360.96,49762.0,358.41,362.03,357.4,360.96,49762.0
2024-10-31 09:30:00,362.54,364.51,359.7,362.25,11152.0,362.54,364.51,359.7,362.25,11152.0
2024-10-31 10:00:00,362.25,368.05,361.6,367.11,13714.0,362.25,368.05,361.6,367.11,13714.0
2024-10-31 10:30:00,365.95,367.7,364.42,367.5,6238.0,365.95,367.7,364.42,367.5,6238.0
2024-10-31 11:00:00,367.72,373.82,366.21,373.41,19022.0,367.72,373.82,366.21,373.41,19022.0
2024-10-31 11:30:00,373.49,374.22,371.52,371.52,4338.0,373.49,374.22,371.52,371.52,4338.0
2024-10-31 12:00:00,372.02,372.37,370.5,371.84,3932.0,372.02,372.37,370.5,371.84,3932.0
2024-10-31 12:30:00,371.84,372.03,370.47,370.47,5420.0,371.84,372.03,370.47,370.47,5420.0
2024-10-31 13:00:00,371.07,372.51,370.87,370.87,4863.0,371.07,372.51,370.87,370.87,4863.0
2024-10-31 13:30:00,370.5,371.05,369.63,370.55,4885.0,370.5,371.05,369.63,370.55,4885.0
2024-10-31 14:00:00,371.57,373.34,371.57,373.2,5956.0,371.57,373.34,371.57,373.2,5956.0
2024-10-31 14:30:00,373.58,373.74,372.64,372.74,4373.0,373.58,373.74,372.64,372.74,4373.0
2024-10-31 15:00:00,373.1,374.9,373.09,373.42,8234.0,373.1,374.9,373.09,373.42,8234.0
2024-10-31 15:30:00,373.67,375.18,372.79,373.97,31228.0,373.67,375.18,372.79,373.97,31228.0
2024-11-01 09:30:00,375.78,377.93,375.36,375.51,8729.0,375.78,377.93,375.36,375.51,8729.0
2024-11-01 10:00:00,375.3,375.31,372.46,373.01,4814.0,375.3,375.31,372.46,373.01,4814.0
2024-11-01 10:30:00,372.46,373.19,370.38,373.19,27154.0,372.46,373.19,370.38,373.19,27154.0
2024-11-01 11:00:00,373.35,377.0,373.35,376.5,60899.0,373.35,377.0,373.35,376.5,60899.0
2024-11-01 11:30:00,377.23,377.73,375.0,375.73,30344.0,377.23,377.73,375.0,375.73,30344.0
2024-11-01 12:00:00,375.73,376.66,374.93,376.05,4903.0,375.73,376.66,374.93,376.05,4903.0
2024-11-01 12:30:00,376.7,377.77,376.1,376.1,6538.0,376.7,377.77,376.1,376.1,6538.0
2024-11-01 13:00:00,375.78,376.19,374.44,374.44,23736.0,375.78,376.19,374.44,374.44,23736.0
2024-11-01 13:30:00,374.35,374.35,372.49,374.25,5339.0,374.35,374.35,372.49,374.25,5339.0
2024-11-01 14:00:00,374.36,374.36,372.97,373.99,4763.0,374.36,374.36,372.97,373.99,4763.0
2024-11-01 14:30:00,373.93,374.59,373.93,374.31,1509.0,373.93,374.59,373.93,374.31,1509.0
2024-11-01 15:00:00,374.31,375.31,374.08,374.7,6787.0,374.31,375.31,374.08,374.7,6787.0
2024-11-01 15:30:00,374.86,375.7,373.74,374.03,39771.0,374.86,375.7,373.74,374.03,39771.0
2024-11-04 09:30:00,373.98,374.83,371.32,374.81,14705.0,373.98,374.83,371.32,374.81,14705.0
2024-11-04 10:00:00,374.91,379.5,373.6,379.5,19849.0,374.91,379.5,373.6,379.5,19849.0
2024-11-04 10:30:00,378.78,379.51,376.07,376.55,3980.0,378.78,379.51,376.07,376.55,3980.0
2024-11-04 11:00:00,375.64,376.49,374.91,375.3,5200.0,375.64,376.49,374.91,375.3,5200.0
2024-11-04 11:30:00,375.22,375.95,374.48,374.8,14730.0,375.22,375.95,374.48,374.8,14730.0
2024-11-04 12:00:00,375.09,376.25,374.79,376.19,6213.0,375.09,376.25,374.79,376.19,6213.0
2024-11-04 12:30:00,376.61,377.61,376.58,377.33,2911.0,376.61,377.61,376.58,377.33,2911.0
2024-11-04 13:00:00,377.58,377.58,373.63,374.77,5229.0,377.58,377.58,373.63,374.77,5229.0
2024-11-04 13:30:00,374.63,375.72,374.26,375.63,3916.0,374.63,375.72,374.26,375.63,3916.0
2024-11-04 14:00:00,376.19,376.27,375.36,375.77,5290.0,376.19,376.27,375.36,375.77,5290.0
2024-11-04 14:30:00,375.54,376.31,374.2,375.57,5950.0,375.54,376.31,374.2,375.57,5950.0
2024-11-04 15:00:00,375.12,376.19,374.66,375.28,4826.0,375.12,376.19,374.66,375.28,4826.0
2024-11-04 15:30:00,375.48,376.96,375.03,376.94,20315.0,375.48,376.96,375.03,376.94,20315.0
2024-11-05 09:30:00,373.03,376.66,373.03,375.39,5950.0,373.03,376.66,373.03,375.39,5950.0
2024-11-05 10:00:00,375.71,377.36,374.49,375.89,5805.0,375.71,377.36,374.49,375.89,5805.0
2024-11-05 10:30:00,376.55,379.0,376.2,378.57,7590.0,376.55,379.0,376.2,378.57,7590.0
2024-11-05 11:00:00,379.1,380.22,378.59,380.1,10414.0,379.1,380.22,378.59,380.1,10414.0
2024-11-05 11:30:00,380.33,380.96,379.84,380.58,6287.0,380.33,380.96,379.84,380.58,6287.0
2024-11-05 12:00:00,380.36,382.1,380.18,381.09,5800.0,380.36,382.1,380.18,381.09,5800.0
2024-11-05 12:30:00,381.03,381.03,379.63,380.68,9916.0,381.03,381.03,379.63,380.68,9916.0
2024-11-05 13:00:00,380.19,380.7,380.1,380.44,4350.0,380.19,380.7,380.1,380.44,4350.0
2024-11-05 13:30:00,380.78,382.28,380.68,381.94,3368.0,380.78,382.28,380.68,381.94,3368.0
2024-11-05 14:00:00,382.38,382.9,381.02,381.5,12421.0,382.38,382.9,381.02,381.5,12421.0
2024-11-05 14:30:00,381.23,381.34,380.81,381.05,5468.0,381.23,381.34,380.81,381.05,5468.0
2024-11-05 15:00:00,380.88,382.06,380.81,381.14,10328.0,380.88,382.06,380.81,381.14,10328.0
2024-11-05 15:30:00,380.92,382.95,380.91,382.95,18079.0,380.92,382.95,380.91,382.95,18079.0
2024-11-06 09:30:00,392.15,394.15,389.14,390.9,29298.0,392.15,394.15,389.14,390.9,29298.0
2024-11-06 10:00:00,390.96,394.52,390.9,393.97,8957.0,390.96,394.52,390.9,393.97,8957.0
2024-11-06 10:30:00,393.87,394.75,390.77,391.92,13272.0,393.87,394.75,390.77,391.92,13272.0
2024-11-06 11:00:00,391.92,393.5,391.22,392.27,20296.0,391.92,393.5,391.22,392.27,20296.0
2024-11-06 11:30:00,392.54,392.8,391.17,392.5,8977.0,392.54,392.8,391.17,392.5,8977.0
2024-11-06 12:00:00,392.34,396.34,392.02,395.86,11989.0,392.34,396.34,392.02,395.86,11989.0
2024-11-06 12:30:00,395.86,396.59,395.27,395.96,8377.0,395.86,396.59,395.27,395.96,8377.0
2024-11-06 13:00:00,396.31,396.32,393.49,393.96,12703.0,396.31,396.32,393.49,393.96,12703.0
2024-11-06 13:30:00,394.28,394.32,393.41,394.0,4119.0,394.28,394.32,393.41,394.0,4119.0
2024-11-06 14:00:00,394.0,394.43,392.0,392.5,9819.0,394.0,394.43,392.0,392.5,9819.0
2024-11-06 14:30:00,392.81,396.34,392.81,396.04,15672.0,392.81,396.34,392.81,396.04,15672.0
2024-11-06 15:00:00,396.5,397.36,395.84,397.36,9759.0,396.5,397.36,395.84,397.36,9759.0
2024-11-06 15:30:00,397.28,399.23,397.0,397.5,43378.0,397.28,399.23,397.0,397.5,43378.0
2024-11-07 09:30:00,397.0,399.62,396.61,397.73,8248.0,397.0,399.62,396.61,397.73,8248.0
2024-11-07 10:00:00,398.75,399.09,394.68,395.35,12968.0,398.75,399.09,394.68,395.35,12968.0
2024-11-07 10:30:00,395.81,397.7,394.83,397.41,14467.0,395.81,397.7,394.83,397.41,14467.0
2024-11-07 11:00:00,397.42,399.9,397.41,399.9,3730.0,397.42,399.9,397.41,399.9,3730.0
2024-11-07 11:30:00,399.98,400.0,398.72,399.88,4056.0,399.98,400.0,398.72,399.88,4056.0
2024-11-07 12:00:00,399.94,401.33,399.57,400.62,11310.0,399.94,401.33,399.57,400.62,11310.0
2024-11-07 12:30:00,401.23,402.8,401.12,402.8,13322.0,401.23,402.8,401.12,402.8,13322.0
2024-11-07 13:00:00,402.88,403.28,401.25,401.37,13625.0,402.88,403.28,401.25,401.37,13625.0
2024-11-07 13:30:00,400.91,401.7,400.91,401.21,3000.0,400.91,401.7,400.91,401.21,3000.0
2024-11-07 14:00:00,400.6,404.0,400.49,402.62,13950.0,400.6,404.0,400.49,402.62,13950.0
2024-11-07 14:30:00,402.46,403.59,401.66,403.59,5435.0,402.46,403.59,401.66,403.59,5435.0
2024-11-07 15:00:00,404.62,405.98,403.23,404.58,17081.0,404.62,405.98,403.23,404.58,17081.0
2024-11-07 15:30:00,405.28,405.35,401.09,402.76,32156.0,405.28,405.35,401.09,402.76,32156.0
2024-11-08 09:30:00,403.35,411.16,403.35,408.29,14187.0,403.35,411.16,403.35,408.29,14187.0
2024-11-08 10:00:00,408.41,409.02,406.51,408.34,6904.0,408.41,409.02,406.51,408.34,6904.0
2024-11-08 10:30:00,408.34,411.13,408.29,410.45,4583.0,408.34,411.13,408.29,410.45,4583.0
2024-11-08 11:00:00,411.13,413.36,409.87,411.11,10916.0,411.13,413.36,409.87,411.11,10916.0
2024-11-08 11:30:00,411.26,412.48,411.2,411.82,9628.0,411.26,412.48,411.2,411.82,9628.0
2024-11-08 12:00:00,411.91,412.38,410.09,411.7,9747.0,411.91,412.38,410.09,411.7,9747.0
2024-11-08 12:30:00,411.47,413.66,411.11,412.87,8599.0,411.47,413.66,411.11,412.87,8599.0
2024-11-08 13:00:00,412.85,413.94,412.85,413.58,7288.0,412.85,413.94,412.85,413.58,7288.0
2024-11-08 13:30:00,413.03,416.14,412.39,415.16,8563.0,413.03,416.14,412.39,415.16,8563.0
2024-11-08 14:00:00,415.1,416.45,414.97,416.45,3858.0,415.1,416.45,414.97,416.45,3858.0
2024-11-08 14:30:00,416.16,417.65,415.87,416.83,17655.0,416.16,417.65,415.87,416.83,17655.0
2024-11-08 15:00:00,416.89,417.82,416.09,416.96,22827.0,416.89,417.82,416.09,416.96,22827.0
2024-11-08 15:30:00,416.96,417.65,409.88,410.0,87938.0,416.96,417.65,409.88,410.0,87938.0
2024-11-11 09:30:00,412.48,412.77,405.15,410.23,61675.0,412.48,412.77,405.15,410.23,61675.0
2024-11-11 10:00:00,409.83,409.83,399.1,400.94,13604.0,409.83,409.83,399.1,400.94,13604.0
2024-11-11 10:30:00,401.4,405.29,401.39,405.29,4324.0,401.4,405.29,401.39,405.29,4324.0
2024-11-11 11:00:00,405.59,405.96,403.74,404.4,17377.0,405.59,405.96,403.74,404.4,17377.0
2024-11-11 11:30:00,404.37,407.66,404.36,407.63,17648.0,404.37,407.66,404.36,407.63,17648.0
2024-11-11 12:00:00,408.12,409.74,407.15,409.54,3951.0,408.12,409.74,407.15,409.54,3951.0
2024-11-11 12:30:00,408.92,409.02,402.11,402.43,11000.0,408.92,409.02,402.11,402.43,11000.0
2024-11-11 13:00:00,402.11,402.59,399.1,400.17,9036.0,402.11,402.59,399.1,400.17,9036.0
2024-11-11 13:30:00,400.17,402.3,399.87,401.28,10562.0,400.17,402.3,399.87,401.28,10562.0
2024-11-11 14:00:00,401.62,402.33,399.81,399.99,6792.0,401.62,402.33,399.81,399.99,6792.0
2024-11-11 14:30:00,399.77,401.17,399.44,401.17,9809.0,399.77,401.17,399.44,401.17,9809.0
2024-11-11 15:00:00,400.8,402.61,400.15,402.61,11188.0,400.8,402.61,400.15,402.61,11188.0
2024-11-11 15:30:00,402.46,404.07,399.85,400.58,37944.0,402.46,404.07,399.85,400.58,37944.0
2024-11-12 09:30:00,401.89,406.21,396.52,404.68,13171.0,401.89,406.21,396.52,404.68,13171.0
2024-11-12 10:00:00,404.45,406.4,403.27,404.78,10847.0,404.45,406.4,403.27,404.78,10847.0
2024-11-12 10:30:00,404.78,405.42,401.22,401.27,5301.0,404.78,405.42,401.22,401.27,5301.0
2024-11-12 11:00:00,401.25,404.08,400.8,403.49,17077.0,401.25,404.08,400.8,403.49,17077.0
2024-11-12 11:30:00,404.27,406.42,403.74,405.88,26825.0,404.27,406.42,403.74,405.88,26825.0
2024-11-12 12:00:00,404.86,404.99,401.55,402.02,11535.0,404.86,404.99,401.55,402.02,11535.0
2024-11-12 12:30:00,402.56,403.15,401.87,402.19,8404.0,402.56,403.15,401.87,402.19,8404.0
2024-11-12 13:00:00,401.36,403.21,401.14,402.68,2456.0,401.36,403.21,401.14,402.68,2456.0
2024-11-12 13:30:00,402.69,404.59,402.68,404.59,2203.0,402.69,404.59,402.68,404.59,2203.0
2024-11-12 14:00:00,404.6,405.06,402.68,404.07,16065.0,404.6,405.06,402.68,404.07,16065.0
2024-11-12 14:30:00,403.68,403.68,402.27,402.36,7776.0,403.68,403.68,402.27,402.36,7776.0
2024-11-12 15:00:00,402.14,402.36,401.51,401.81,8720.0,402.14,402.36,401.51,401.81,8720.0
2024-11-12 15:30:00,401.81,402.34,400.14,400.63,31177.0,401.81,402.34,400.14,400.63,31177.0
2024-11-13 09:30:00,400.02,402.6,400.02,400.91,5330.0,400.02,402.6,400.02,400.91,5330.0
2024-11-13 10:00:00,400.95,401.83,398.97,400.65,3553.0,400.95,401.83,398.97,400.65,3553.0
2024-11-13 10:30:00,399.73,402.13,399.3,401.45,9353.0,399.73,402.13,399.3,401.45,9353.0
2024-11-13 11:00:00,402.06,404.31,402.06,402.67,18010.0,402.06,404.31,402.06,402.67,18010.0
2024-11-13 11:30:00,402.62,404.36,402.19,403.74,3205.0,402.62,404.36,402.19,403.74,3205.0
2024-11-13 12:00:00,403.28,405.53,402.16,402.16,12452.0,403.28,405.53,402.16,402.16,12452.0
2024-11-13 12:30:00,402.44,404.25,402.16,403.0,4538.0,402.44,404.25,402.16,403.0,4538.0
2024-11-13 13:00:00,403.33,403.9,402.98,403.9,1500.0,403.33,403.9,402.98,403.9,1500.0
2024-11-13 13:30:00,403.56,404.85,402.62,403.34,7810.0,403.56,404.85,402.62,403.34,7810.0
2024-11-13 14:00:00,403.12,403.43,402.19,403.2,5817.0,403.12,403.43,402.19,403.2,5817.0
2024-11-13 14:30:00,403.7,404.01,400.35,402.66,24271.0,403.7,404.01,400.35,402.66,24271.0
2024-11-13 15:00:00,403.05,405.06,402.87,404.6,3783.0,403.05,405.06,402.87,404.6,3783.0
2024-11-13 15:30:00,404.22,404.22,400.02,400.65,33769.0,404.22,404.22,400.02,400.65,33769.0
2024-11-14 09:30:00,400.01,401.53,395.81,396.8,7925.0,400.01,401.53,395.81,396.8,7925.0
2024-11-14 10:00:00,396.8,396.97,394.11,396.4,5592.0,396.8,396.97,394.11,396.4,5592.0
2024-11-14 10:30:00,396.08,398.33,394.9,397.9,4705.0,396.08,398.33,394.9,397.9,4705.0
2024-11-14 11:00:00,397.09,398.68,397.09,398.59,2205.0,397.09,398.68,397.09,398.59,2205.0
2024-11-14 11:30:00,398.01,398.01,393.49,394.1,1736.0,398.01,398.01,393.49,394.1,1736.0
2024-11-14 12:00:00,394.06,395.49,394.04,394.85,1802.0,394.06,395.49,394.04,394.85,1802.0
2024-11-14 12:30:00,394.09,394.4,392.51,393.18,6497.0,394.09,394.4,392.51,393.18,6497.0
2024-11-14 13:00:00,392.86,396.0,392.4,394.02,12832.0,392.86,396.0,392.4,394.02,12832.0
2024-11-14 13:30:00,394.18,394.26,392.82,392.82,2968.0,394.18,394.26,392.82,392.82,2968.0
2024-11-14 14:00:00,392.31,393.41,392.31,392.79,2987.0,392.31,393.41,392.31,392.79,2987.0
2024-11-14 14:30:00,392.79,393.5,391.98,392.37,3771.0,392.79,393.5,391.98,392.37,3771.0
2024-11-14 15:00:00,391.0,391.57,389.64,390.3,8778.0,391.0,391.57,389.64,390.3,8778.0
2024-11-14 15:30:00,390.11,390.11,385.47,386.13,27742.0,390.11,390.11,385.47,386.13,27742.0
2024-11-15 09:30:00,385.19,385.19,371.72,372.75,21462.0,385.19,385.19,371.72,372.75,21462.0
2024-11-15 10:00:00,371.95,374.04,366.0,367.28,20564.0,371.95,374.04,366.0,367.28,20564.0
2024-11-15 10:30:00,366.61,369.78,362.46,363.11,19396.0,366.61,369.78,362.46,363.11,19396.0
2024-11-15 11:00:00,363.18,365.53,361.83,365.11,9317.0,363.18,365.53,361.83,365.11,9317.0
2024-11-15 11:30:00,365.0,365.0,360.52,364.31,25331.0,365.0,365.0,360.52,364.31,25331.0
2024-11-15 12:00:00,363.39,364.12,361.78,361.78,18772.0,363.39,364.12,361.78,361.78,18772.0
2024-11-15 12:30:00,361.14,363.91,360.52,362.54,20538.0,361.14,363.91,360.52,362.54,20538.0
2024-11-15 13:00:00,362.9,362.9,360.7,362.13,9292.0,362.9,362.9,360.7,362.13,9292.0
2024-11-15 13:30:00,362.98,364.63,361.6,362.43,12520.0,362.98,364.63,361.6,362.43,12520.0
2024-11-15 14:00:00,361.43,361.81,359.11,359.99,32223.0,361.43,361.81,359.11,359.99,32223.0
2024-11-15 14:30:00,360.25,361.29,359.16,360.6,18617.0,360.25,361.29,359.16,360.6,18617.0
2024-11-15 15:00:00,360.69,363.17,359.19,360.51,21152.0,360.69,363.17,359.19,360.51,21152.0
2024-11-15 15:30:00,360.41,363.53,359.82,363.44,36874.0,360.41,363.53,359.82,363.44,36874.0
2024-11-18 09:30:00,363.0,363.0,358.05,359.11,26553.0,363.0,363.0,358.05,359.11,26553.0
2024-11-18 10:00:00,358.73,362.59,358.73,360.44,5845.0,358.73,362.59,358.73,360.44,5845.0
2024-11-18 10:30:00,360.0,360.87,358.68,358.68,3991.0,360.0,360.87,358.68,358.68,3991.0
2024-11-18 11:00:00,359.18,359.94,355.79,357.85,27069.0,359.18,359.94,355.79,357.85,27069.0
2024-11-18 11:30:00,358.01,359.94,357.49,358.21,7521.0,358.01,359.94,357.49,358.21,7521.0
2024-11-18 12:00:00,358.25,360.05,357.41,358.5,20051.0,358.25,360.05,357.41,358.5,20051.0
2024-11-18 12:30:00,358.24,359.88,357.67,358.44,7501.0,358.24,359.88,357.67,358.44,7501.0
2024-11-18 13:00:00,358.01,358.87,355.94,356.31,8341.0,358.01,358.87,355.94,356.31,8341.0
2024-11-18 13:30:00,356.42,359.0,356.34,358.51,2981.0,356.42,359.0,356.34,358.51,2981.0
2024-11-18 14:00:00,358.1,358.76,356.67,357.88,8852.0,358.1,358.76,356.67,357.88,8852.0
2024-11-18 14:30:00,357.66,360.4,357.32,360.4,6183.0,357.66,360.4,357.32,360.4,6183.0
2024-11-18 15:00:00,360.22,361.35,359.88,361.35,3487.0,360.22,361.35,359.88,361.35,3487.0
2024-11-18 15:30:00,361.5,361.97,357.8,359.07,22230.0,361.5,361.97,357.8,359.07,22230.0
2024-11-19 09:30:00,355.71,357.58,353.65,357.58,14850.0,355.71,357.58,353.65,357.58,14850.0
2024-11-19 10:00:00,356.72,359.0,355.79,359.0,4256.0,356.72,359.0,355.79,359.0,4256.0
2024-11-19 10:30:00,358.29,361.26,357.2,360.74,9433.0,358.29,361.26,357.2,360.74,9433.0
2024-11-19 11:00:00,361.17,361.52,359.61,359.61,3920.0,361.17,361.52,359.61,359.61,3920.0
2024-11-19 11:30:00,361.56,362.56,361.07,361.16,2800.0,361.56,362.56,361.07,361.16,2800.0
2024-11-19 12:00:00,361.43,361.9,360.39,360.55,4515.0,361.43,361.9,360.39,360.55,4515.0
2024-11-19 12:30:00,360.93,361.88,360.35,360.74,4776.0,360.93,361.88,360.35,360.74,4776.0
2024-11-19 13:00:00,360.33,361.87,360.16,360.67,3282.0,360.33,361.87,360.16,360.67,3282.0
2024-11-19 13:30:00,361.02,363.12,360.72,363.04,8390.0,361.02,363.12,360.72,363.04,8390.0
2024-11-19 14:00:00,362.75,363.36,362.55,363.36,2057.0,362.75,363.36,362.55,363.36,2057.0
2024-11-19 14:30:00,363.36,363.36,360.7,361.27,13109.0,363.36,363.36,360.7,361.27,13109.0
2024-11-19 15:00:00,360.96,361.38,360.15,360.91,10834.0,360.96,361.38,360.15,360.91,10834.0
2024-11-19 15:30:00,360.52,361.24,359.78,360.79,13042.0,360.52,361.24,359.78,360.79,13042.0
2024-11-20 09:30:00,362.17,362.25,359.4,362.25,11512.0,362.17,362.25,359.4,362.25,11512.0
2024-11-20 10:00:00,363.2,363.6,361.78,363.44,2246.0,363.2,363.6,361.78,363.44,2246.0
2024-11-20 10:30:00,362.88,364.3,362.52,364.3,1572.0,362.88,364.3,362.52,364.3,1572.0
2024-11-20 11:00:00,364.6,365.58,363.52,364.91,1598.0,364.6,365.58,363.52,364.91,1598.0
2024-11-20 11:30:00,364.44,364.98,364.08,364.98,1374.0,364.44,364.98,364.08,364.98,1374.0
2024-11-20 12:00:00,364.66,365.12,364.24,365.12,2163.0,364.66,365.12,364.24,365.12,2163.0
2024-11-20 12:30:00,365.4,365.67,365.2,365.33,2148.0,365.4,365.67,365.2,365.33,2148.0
2024-11-20 13:00:00,365.54,365.56,363.92,363.98,7616.0,365.54,365.56,363.92,363.98,7616.0
2024-11-20 13:30:00,363.95,363.95,361.5,362.48,10239.0,363.95,363.95,361.5,362.48,10239.0
2024-11-20 14:00:00,362.45,362.72,362.17,362.37,1186.0,362.45,362.72,362.17,362.37,1186.0
2024-11-20 14:30:00,362.44,363.74,362.44,363.58,956.0,362.44,363.74,362.44,363.58,956.0
2024-11-20 15:00:00,363.24,364.06,363.24,363.91,1819.0,363.24,364.06,363.24,363.91,1819.0
2024-11-20 15:30:00,363.87,365.2,363.4,364.59,12001.0,363.87,365.2,363.4,364.59,12001.0
2024-11-21 09:30:00,366.65,367.2,363.56,364.34,9753.0,366.65,367.2,363.56,364.34,9753.0
2024-11-21 10:00:00,362.33,364.45,361.58,364.2,5730.0,362.33,364.45,361.58,364.2,5730.0
2024-11-21 10:30:00,363.8,364.82,363.41,364.81,1026.0,363.8,364.82,363.41,364.81,1026.0
2024-11-21 11:00:00,365.08,366.42,365.08,366.24,1891.0,365.08,366.42,365.08,366.24,1891.0
2024-11-21 11:30:00,367.04,368.54,366.47,367.77,7784.0,367.04,368.54,366.47,367.77,7784.0
2024-11-21 12:00:00,367.65,368.33,367.51,367.88,2499.0,367.65,368.33,367.51,367.88,2499.0
2024-11-21 12:30:00,369.25,370.34,368.73,369.8,3859.0,369.25,370.34,368.73,369.8,3859.0
2024-11-21 13:00:00,369.74,369.83,369.01,369.42,3166.0,369.74,369.83,369.01,369.42,3166.0
2024-11-21 13:30:00,369.97,369.97,367.8,367.94,7700.0,369.97,369.97,367.8,367.94,7700.0
2024-11-21 14:00:00,367.97,368.28,367.49,367.84,1845.0,367.97,368.28,367.49,367.84,1845.0
2024-11-21 14:30:00,368.41,368.41,366.6,366.6,2778.0,368.41,368.41,366.6,366.6,2778.0
2024-11-21 15:00:00,366.48,367.99,366.48,367.98,2545.0,366.48,367.99,366.48,367.98,2545.0
2024-11-21 15:30:00,367.35,367.69,366.23,367.34,21417.0,367.35,367.69,366.23,367.34,21417.0
2024-11-22 09:30:00,367.94,373.28,367.9,371.02,13857.0,367.94,373.28,367.9,371.02,13857.0
2024-11-22 10:00:00,371.08,373.28,370.03,372.25,2100.0,371.08,373.28,370.03,372.25,2100.0
2024-11-22 10:30:00,372.29,373.92,372.06,373.21,2194.0,372.29,373.92,372.06,373.21,2194.0
2024-11-22 11:00:00,373.14,373.59,372.47,372.47,6700.0,373.14,373.59,372.47,372.47,6700.0
2024-11-22 11:30:00,372.94,373.44,371.9,372.33,4376.0,372.94,373.44,371.9,372.33,4376.0
2024-11-22 12:00:00,372.45,372.45,371.7,372.45,1609.0,372.45,372.45,371.7,372.45,1609.0
2024-11-22 12:30:00,372.31,372.61,370.79,371.96,4935.0,372.31,372.61,370.79,371.96,4935.0
2024-11-22 13:00:00,372.17,373.25,371.53,372.4,3088.0,372.17,373.25,371.53,372.4,3088.0
2024-11-22 13:30:00,372.41,372.77,371.9,371.98,3192.0,372.41,372.77,371.9,371.98,3192.0
2024-11-22 14:00:00,372.08,372.37,371.76,372.37,1900.0,372.08,372.37,371.76,372.37,1900.0
2024-11-22 14:30:00,372.04,373.63,372.04,372.67,2527.0,372.04,373.63,372.04,372.67,2527.0
2024-11-22 15:00:00,372.16,373.25,372.16,373.25,2643.0,372.16,373.25,372.16,373.25,2643.0
2024-11-22 15:30:00,373.2,374.02,372.53,372.89,15082.0,373.2,374.02,372.53,372.89,15082.0
2024-11-25 09:30:00,374.82,376.98,370.26,371.46,19828.0,374.82,376.98,370.26,371.46,19828.0
2024-11-25 10:00:00,371.1,374.43,370.38,374.43,7385.0,371.1,374.43,370.38,374.43,7385.0
2024-11-25 10:30:00,374.43,375.38,373.02,373.03,3505.0,374.43,375.38,373.02,373.03,3505.0
2024-11-25 11:00:00,373.41,373.65,372.35,373.23,5321.0,373.41,373.65,372.35,373.23,5321.0
2024-11-25 11:30:00,373.18,373.18,371.77,372.18,1901.0,373.18,373.18,371.77,372.18,1901.0
2024-11-25 12:00:00,373.04,373.33,372.31,372.31,1305.0,373.04,373.33,372.31,372.31,1305.0
2024-11-25 12:30:00,372.13,374.55,372.12,374.53,2327.0,372.13,374.55,372.12,374.53,2327.0
2024-11-25 13:00:00,374.29,375.54,373.12,373.37,3828.0,374.29,375.54,373.12,373.37,3828.0
2024-11-25 13:30:00,373.37,374.78,373.0,373.19,11412.0,373.37,374.78,373.0,373.19,11412.0
2024-11-25 14:00:00,373.13,373.98,372.9,373.18,11360.0,373.13,373.98,372.9,373.18,11360.0
2024-11-25 14:30:00,372.8,373.74,372.54,373.12,9277.0,372.8,373.74,372.54,373.12,9277.0
2024-11-25 15:00:00,373.27,373.37,372.6,373.23,7377.0,373.27,373.37,372.6,373.23,7377.0
2024-11-25 15:30:00,373.09,373.42,368.18,368.71,51560.0,373.09,373.42,368.18,368.71,51560.0
2024-11-26 09:30:00,370.98,372.3,368.74,370.06,9215.0,370.98,372.3,368.74,370.06,9215.0
2024-11-26 10:00:00,370.06,372.55,367.0,367.0,3630.0,370.06,372.55,367.0,367.0,3630.0
2024-11-26 10:30:00,367.49,368.77,366.93,368.66,4021.0,367.49,368.77,366.93,368.66,4021.0
2024-11-26 11:00:00,367.81,370.3,367.8,370.3,2546.0,367.81,370.3,367.8,370.3,2546.0
2024-11-26 11:30:00,370.3,371.61,370.3,371.33,4246.0,370.3,371.61,370.3,371.33,4246.0
2024-11-26 12:00:00,370.6,373.1,369.71,373.1,5124.0,370.6,373.1,369.71,373.1,5124.0
2024-11-26 12:30:00,372.59,373.53,372.59,373.53,2577.0,372.59,373.53,372.59,373.53,2577.0
2024-11-26 13:00:00,373.53,374.62,373.33,374.62,2779.0,373.53,374.62,373.33,374.62,2779.0
2024-11-26 13:30:00,374.93,375.7,373.16,375.52,3394.0,374.93,375.7,373.16,375.52,3394.0
2024-11-26 14:00:00,375.13,376.62,375.13,376.0,5661.0,375.13,376.62,375.13,376.0,5661.0
2024-11-26 14:30:00,376.33,377.86,375.72,377.86,4860.0,376.33,377.86,375.72,377.86,4860.0
2024-11-26 15:00:00,377.81,378.19,376.31,376.31,9855.0,377.81,378.19,376.31,376.31,9855.0
2024-11-26 15:30:00,376.34,377.62,375.55,377.01,24492.0,376.34,377.62,375.55,377.01,24492.0
2024-11-27 09:30:00,377.0,382.26,371.19,371.87,8232.0,377.0,382.26,371.19,371.87,8232.0
2024-11-27 10:00:00,372.93,375.21,371.12,373.33,6005.0,372.93,375.21,371.12,373.33,6005.0
2024-11-27 10:30:00,373.0,374.02,371.99,374.02,2969.0,373.0,374.02,371.99,374.02,2969.0
2024-11-27 11:00:00,374.82,374.82,372.8,372.96,1947.0,374.82,374.82,372.8,372.96,1947.0
2024-11-27 11:30:00,371.92,372.68,371.92,372.3,1215.0,371.92,372.68,371.92,372.3,1215.0
2024-11-27 12:00:00,372.19,376.88,372.19,376.88,7969.0,372.19,376.88,372.19,376.88,7969.0
2024-11-27 12:30:00,376.99,377.61,373.8,373.81,6942.0,376.99,377.61,373.8,373.81,6942.0
2024-11-27 13:00:00,374.46,374.77,372.2,372.2,4212.0,374.46,374.77,372.2,372.2,4212.0
2024-11-27 13:30:00,372.61,375.95,372.61,375.3,42435.0,372.61,375.95,372.61,375.3,42435.0
2024-11-27 14:00:00,375.3,377.17,375.3,377.13,21747.0,375.3,377.17,375.3,377.13,21747.0
2024-11-27 14:30:00,376.79,377.15,375.61,376.86,19255.0,376.79,377.15,375.61,376.86,19255.0
2024-11-27 15:00:00,376.83,377.43,376.61,376.91,11076.0,376.83,377.43,376.61,376.91,11076.0
2024-11-27 15:30:00,376.86,378.79,376.7,378.01,10762.0,376.86,378.79,376.7,378.01,10762.0
2024-11-29 09:30:00,377.46,379.06,370.02,370.52,9006.0,377.46,379.06,370.02,370.52,9006.0
2024-11-29 10:00:00,371.65,376.5,371.09,371.95,9777.0,371.65,376.5,371.09,371.95,9777.0
2024-11-29 10:30:00,372.03,375.27,372.02,374.56,4394.0,372.03,375.27,372.02,374.56,4394.0
2024-11-29 11:00:00,373.74,376.32,372.9,373.88,6040.0,373.74,376.32,372.9,373.88,6040.0
2024-11-29 11:30:00,373.79,374.55,373.12,373.35,3130.0,373.79,374.55,373.12,373.35,3130.0
2024-11-29 12:00:00,372.45,373.71,372.0,373.71,6545.0,372.45,373.71,372.0,373.71,6545.0
2024-11-29 12:30:00,373.71,374.32,370.49,370.68,23961.0,373.71,374.32,370.49,370.68,23961.0
2024-12-02 09:30:00,374.21,375.98,370.02,370.02,11144.0,374.21,375.98,370.02,370.02,11144.0
2024-12-02 10:00:00,369.01,370.46,367.04,369.28,4476.0,369.01,370.46,367.04,369.28,4476.0
2024-12-02 10:30:00,369.76,370.2,368.1,368.45,7663.0,369.76,370.2,368.1,368.45,7663.0
2024-12-02 11:00:00,367.43,371.64,367.21,371.63,4339.0,367.43,371.64,367.21,371.63,4339.0
2024-12-02 11:30:00,371.09,371.49,370.57,370.85,3525.0,371.09,371.49,370.57,370.85,3525.0
2024-12-02 12:00:00,370.67,372.94,370.67,372.37,3957.0,370.67,372.94,370.67,372.37,3957.0
2024-12-02 12:30:00,372.33,372.38,370.35,371.1,5450.0,372.33,372.38,370.35,371.1,5450.0
2024-12-02 13:00:00,371.55,371.6,370.35,370.74,7357.0,371.55,371.6,370.35,370.74,7357.0
2024-12-02 13:30:00,370.67,371.93,370.67,371.93,3378.0,370.67,371.93,370.67,371.93,3378.0
2024-12-02 14:00:00,371.56,371.56,369.51,369.7,2499.0,371.56,371.56,369.51,369.7,2499.0
2024-12-02 14:30:00,369.94,370.88,369.54,370.16,4160.0,369.94,370.88,369.54,370.16,4160.0
2024-12-02 15:00:00,369.88,371.47,369.17,371.47,18860.0,369.88,371.47,369.17,371.47,18860.0
2024-12-02 15:30:00,371.06,371.06,369.44,369.95,21893.0,371.06,371.06,369.44,369.95,21893.0
2024-12-03 09:30:00,369.84,374.86,364.76,364.76,6054.0,369.84,374.86,364.76,364.76,6054.0
2024-12-03 10:00:00,366.29,369.01,366.28,367.57,2400.0,366.29,369.01,366.28,367.57,2400.0
2024-12-03 10:30:00,367.57,371.0,366.35,369.87,5989.0,367.57,371.0,366.35,369.87,5989.0
2024-12-03 11:00:00,370.32,371.0,369.5,369.92,3437.0,370.32,371.0,369.5,369.92,3437.0
2024-12-03 11:30:00,369.99,370.35,369.03,370.17,2476.0,369.99,370.35,369.03,370.17,2476.0
2024-12-03 12:00:00,369.8,370.17,367.65,368.9,6288.0,369.8,370.17,367.65,368.9,6288.0
2024-12-03 12:30:00,368.82,370.41,368.09,368.14,4729.0,368.82,370.41,368.09,368.14,4729.0
2024-12-03 13:00:00,368.71,369.65,368.0,369.19,2300.0,368.71,369.65,368.0,369.19,2300.0
2024-12-03 13:30:00,369.34,369.34,368.38,369.2,1642.0,369.34,369.34,368.38,369.2,1642.0
2024-12-03 14:00:00,368.56,369.42,367.72,369.1,7609.0,368.56,369.42,367.72,369.1,7609.0
2024-12-03 14:30:00,368.62,370.44,368.61,370.04,1795.0,368.62,370.44,368.61,370.04,1795.0
2024-12-03 15:00:00,369.85,369.97,368.37,369.45,5670.0,369.85,369.97,368.37,369.45,5670.0
2024-12-03 15:30:00,369.49,369.55,367.03,369.22,29965.0,369.49,369.55,367.03,369.22,29965.0
2024-12-04 09:30:00,368.98,371.15,368.92,370.5,6467.0,368.98,371.15,368.92,370.5,6467.0
2024-12-04 10:00:00,370.51,370.57,367.94,369.43,3943.0,370.51,370.57,367.94,369.43,3943.0
2024-12-04 10:30:00,369.43,371.22,369.42,370.92,1822.0,369.43,371.22,369.42,370.92,1822.0
2024-12-04 11:00:00,371.22,372.77,371.22,372.28,2824.0,371.22,372.77,371.22,372.28,2824.0
2024-12-04 11:30:00,372.35,373.54,371.79,373.02,3097.0,372.35,373.54,371.79,373.02,3097.0
2024-12-04 12:00:00,373.11,374.0,372.92,373.83,2473.0,373.11,374.0,372.92,373.83,2473.0
2024-12-04 12:30:00,373.13,373.6,372.56,372.7,3379.0,373.13,373.6,372.56,372.7,3379.0
2024-12-04 13:00:00,372.32,372.32,371.05,371.78,3244.0,372.32,372.32,371.05,371.78,3244.0
2024-12-04 13:30:00,371.73,372.19,371.29,371.54,600.0,371.73,372.19,371.29,371.54,600.0
2024-12-04 14:00:00,372.24,372.96,371.35,371.35,3719.0,372.24,372.96,371.35,371.35,3719.0
2024-12-04 14:30:00,371.48,372.59,371.36,372.59,2724.0,371.48,372.59,371.36,372.59,2724.0
2024-12-04 15:00:00,372.31,372.83,372.17,372.74,2423.0,372.31,372.83,372.17,372.74,2423.0
2024-12-04 15:30:00,372.81,374.92,372.74,374.25,11853.0,372.81,374.92,372.74,374.25,11853.0
2024-12-05 09:30:00,372.17,375.98,369.07,374.54,9203.0,372.17,375.98,369.07,374.54,9203.0
2024-12-05 10:00:00,374.06,375.54,371.63,374.37,2300.0,374.06,375.54,371.63,374.37,2300.0
2024-12-05 10:30:00,373.08,375.98,373.08,375.5,2894.0,373.08,375.98,373.08,375.5,2894.0
2024-12-05 11:00:00,376.11,376.4,374.78,375.76,2775.0,376.11,376.4,374.78,375.76,2775.0
2024-12-05 11:30:00,376.77,377.0,375.75,376.03,3167.0,376.77,377.0,375.75,376.03,3167.0
2024-12-05 12:00:00,376.32,376.97,374.45,374.45,6184.0,376.32,376.97,374.45,374.45,6184.0
2024-12-05 12:30:00,374.98,376.47,374.69,375.98,4035.0,374.98,376.47,374.69,375.98,4035.0
2024-12-05 13:00:00,375.93,375.93,374.47,374.47,4764.0,375.93,375.93,374.47,374.47,4764.0
2024-12-05 13:30:00,373.78,374.13,373.13,373.81,1887.0,373.78,374.13,373.13,373.81,1887.0
2024-12-05 14:00:00,374.33,375.45,374.18,375.16,1500.0,374.33,375.45,374.18,375.16,1500.0
2024-12-05 14:30:00,375.08,375.82,374.35,374.52,5631.0,375.08,375.82,374.35,374.52,5631.0
2024-12-05 15:00:00,374.17,374.55,373.79,374.55,3997.0,374.17,374.55,373.79,374.55,3997.0
2024-12-05 15:30:00,374.65,376.03,373.87,373.87,18851.0,374.65,376.03,373.87,373.87,18851.0
2024-12-06 09:30:00,373.58,376.26,372.87,375.83,4766.0,373.58,376.26,372.87,375.83,4766.0
2024-12-06 10:00:00,377.6,378.27,373.65,374.94,2925.0,377.6,378.27,373.65,374.94,2925.0
2024-12-06 10:30:00,374.08,376.21,374.08,375.1,3333.0,374.08,376.21,374.08,375.1,3333.0
2024-12-06 11:00:00,374.16,374.19,372.07,372.07,2200.0,374.16,374.19,372.07,372.07,2200.0
2024-12-06 11:30:00,371.74,372.82,370.88,371.3,4044.0,371.74,372.82,370.88,371.3,4044.0
2024-12-06 12:00:00,370.66,371.66,370.35,370.51,2381.0,370.66,371.66,370.35,370.51,2381.0
2024-12-06 12:30:00,370.49,370.88,369.24,370.41,5425.0,370.49,370.88,369.24,370.41,5425.0
2024-12-06 13:00:00,370.6,371.36,370.6,371.36,1850.0,370.6,371.36,370.6,371.36,1850.0
2024-12-06 13:30:00,370.9,370.9,369.11,370.25,4557.0,370.9,370.9,369.11,370.25,4557.0
2024-12-06 14:00:00,369.57,369.57,367.73,367.73,6047.0,369.57,369.57,367.73,367.73,6047.0
2024-12-06 14:30:00,367.49,368.24,367.36,368.24,932.0,367.49,368.24,367.36,368.24,932.0
2024-12-06 15:00:00,367.54,368.49,367.13,367.92,2576.0,367.54,368.49,367.13,367.92,2576.0
2024-12-06 15:30:00,368.43,370.1,367.53,369.17,11094.0,368.43,370.1,367.53,369.17,11094.0
2024-12-09 09:30:00,370.69,371.93,366.08,367.85,8974.0,370.69,371.93,366.08,367.85,8974.0
2024-12-09 10:00:00,368.49,368.49,365.57,366.79,4070.0,368.49,368.49,365.57,366.79,4070.0
2024-12-09 10:30:00,366.75,366.89,362.44,364.87,4772.0,366.75,366.89,362.44,364.87,4772.0
2024-12-09 11:00:00,365.22,367.75,364.68,367.25,2299.0,365.22,367.75,364.68,367.25,2299.0
2024-12-09 11:30:00,366.77,367.63,366.23,367.63,2171.0,366.77,367.63,366.23,367.63,2171.0
2024-12-09 12:00:00,367.63,367.63,366.0,366.61,1207.0,367.63,367.63,366.0,366.61,1207.0
2024-12-09 12:30:00,367.06,369.02,367.06,368.04,3405.0,367.06,369.02,367.06,368.04,3405.0
2024-12-09 13:00:00,367.65,368.46,367.02,367.77,1050.0,367.65,368.46,367.02,367.77,1050.0
2024-12-09 13:30:00,368.51,369.21,368.21,368.52,1962.0,368.51,369.21,368.21,368.52,1962.0
2024-12-09 14:00:00,368.11,368.69,368.09,368.52,1864.0,368.11,368.69,368.09,368.52,1864.0
2024-12-09 14:30:00,368.55,368.78,368.11,368.69,2421.0,368.55,368.78,368.11,368.69,2421.0
2024-12-09 15:00:00,368.41,368.84,367.37,368.06,4967.0,368.41,368.84,367.37,368.06,4967.0
2024-12-09 15:30:00,368.06,368.1,366.98,366.98,12846.0,368.06,368.1,366.98,366.98,12846.0
2024-12-10 09:30:00,368.02,368.02,364.86,366.4,6078.0,368.02,368.02,364.86,366.4,6078.0
2024-12-10 10:00:00,365.27,365.77,363.21,363.92,1818.0,365.27,365.77,363.21,363.92,1818.0
2024-12-10 10:30:00,363.4,364.43,362.74,363.99,2859.0,363.4,364.43,362.74,363.99,2859.0
2024-12-10 11:00:00,365.04,366.55,365.03,365.72,2632.0,365.04,366.55,365.03,365.72,2632.0
2024-12-10 11:30:00,365.17,365.73,364.47,364.98,2000.0,365.17,365.73,364.47,364.98,2000.0
2024-12-10 12:00:00,364.98,365.01,362.09,362.09,2133.0,364.98,365.01,362.09,362.09,2133.0
2024-12-10 12:30:00,362.36,364.09,361.79,362.18,8158.0,362.36,364.09,361.79,362.18,8158.0
2024-12-10 13:00:00,363.11,363.92,362.81,363.4,2597.0,363.11,363.92,362.81,363.4,2597.0
2024-12-10 13:30:00,363.81,364.3,362.46,362.71,7518.0,363.81,364.3,362.46,362.71,7518.0
2024-12-10 14:00:00,362.71,363.01,362.14,363.0,4490.0,362.71,363.01,362.14,363.0,4490.0
2024-12-10 14:30:00,362.01,362.63,361.52,362.13,6309.0,362.01,362.63,361.52,362.13,6309.0
2024-12-10 15:00:00,362.04,362.04,360.33,361.06,4757.0,362.04,362.04,360.33,361.06,4757.0
2024-12-10 15:30:00,360.86,362.8,358.55,362.45,25906.0,360.86,362.8,358.55,362.45,25906.0
2024-12-11 09:30:00,363.51,366.07,360.59,362.31,5266.0,363.51,366.07,360.59,362.31,5266.0
2024-12-11 10:00:00,363.75,364.57,363.11,364.21,2036.0,363.75,364.57,363.11,364.21,2036.0
2024-12-11 10:30:00,363.34,364.68,362.48,364.34,6027.0,363.34,364.68,362.48,364.34,6027.0
2024-12-11 11:00:00,364.2,364.97,362.59,363.03,11664.0,364.2,364.97,362.59,363.03,11664.0
2024-12-11 11:30:00,363.32,363.72,362.54,363.44,15479.0,363.32,363.72,362.54,363.44,15479.0
2024-12-11 12:00:00,362.13,362.21,361.81,361.92,978.0,362.13,362.21,361.81,361.92,978.0
2024-12-11 12:30:00,361.92,362.93,361.4,362.93,1363.0,361.92,362.93,361.4,362.93,1363.0
2024-12-11 13:00:00,363.16,363.49,362.64,362.95,2120.0,363.16,363.49,362.64,362.95,2120.0
2024-12-11 13:30:00,362.92,362.92,361.72,361.75,1119.0,362.92,362.92,361.72,361.75,1119.0
2024-12-11 14:00:00,361.05,362.73,360.66,361.99,3669.0,361.05,362.73,360.66,361.99,3669.0
2024-12-11 14:30:00,362.75,363.77,362.51,363.48,1720.0,362.75,363.77,362.51,363.48,1720.0
2024-12-11 15:00:00,363.43,363.74,362.42,363.0,2372.0,363.43,363.74,362.42,363.0,2372.0
2024-12-11 15:30:00,363.01,363.18,361.59,362.08,18675.0,363.01,363.18,361.59,362.08,18675.0
2024-12-12 09:30:00,362.0,364.91,362.0,363.32,9745.0,362.0,364.91,362.0,363.32,9745.0
2024-12-12 10:00:00,363.28,364.26,362.17,362.21,3947.0,363.28,364.26,362.17,362.21,3947.0
2024-12-12 10:30:00,362.94,363.39,362.2,363.39,5393.0,362.94,363.39,362.2,363.39,5393.0
2024-12-12 11:00:00,363.16,364.6,362.56,362.72,6793.0,363.16,364.6,362.56,362.72,6793.0
2024-12-12 11:30:00,363.05,363.18,361.25,361.25,2732.0,363.05,363.18,361.25,361.25,2732.0
2024-12-12 12:00:00,361.59,363.18,361.56,363.18,2452.0,361.59,363.18,361.56,363.18,2452.0
2024-12-12 12:30:00,363.17,363.17,361.83,361.84,3025.0,363.17,363.17,361.83,361.84,3025.0
2024-12-12 13:00:00,361.98,362.57,361.32,361.52,2454.0,361.98,362.57,361.32,361.52,2454.0
2024-12-12 13:30:00,362.05,362.9,361.53,361.96,2415.0,362.05,362.9,361.53,361.96,2415.0
2024-12-12 14:00:00,361.4,361.75,361.03,361.75,2017.0,361.4,361.75,361.03,361.75,2017.0
2024-12-12 14:30:00,361.64,363.27,361.25,362.64,4155.0,361.64,363.27,361.25,362.64,4155.0
2024-12-12 15:00:00,362.3,362.89,362.23,362.79,10710.0,362.3,362.89,362.23,362.79,10710.0
2024-12-12 15:30:00,362.94,363.44,360.46,361.41,14963.0,362.94,363.44,360.46,361.41,14963.0
2024-12-13 09:30:00,362.4,362.4,358.82,361.63,3087.0,362.4,362.4,358.82,361.63,3087.0
2024-12-13 10:00:00,359.9,361.76,359.42,361.76,1402.0,359.9,361.76,359.42,361.76,1402.0
2024-12-13 10:30:00,359.39,361.72,359.39,360.77,4232.0,359.39,361.72,359.39,360.77,4232.0
2024-12-13 11:00:00,360.88,360.88,360.88,360.88,1400.0,360.88,360.88,360.88,360.88,1400.0
2024-12-13 11:30:00,361.69,361.69,360.74,360.75,626.0,361.69,361.69,360.74,360.75,626.0
2024-12-13 12:00:00,361.26,361.26,360.04,360.04,1892.0,361.26,361.26,360.04,360.04,1892.0
2024-12-13 12:30:00,359.91,362.76,359.83,361.83,4388.0,359.91,362.76,359.83,361.83,4388.0
2024-12-13 13:00:00,361.91,361.94,360.61,361.94,859.0,361.91,361.94,360.61,361.94,859.0
2024-12-13 13:30:00,361.78,361.78,360.89,360.9,872.0,361.78,361.78,360.89,360.9,872.0
2024-12-13 14:00:00,361.17,361.99,361.16,361.99,600.0,361.17,361.99,361.16,361.99,600.0
2024-12-13 14:30:00,361.22,362.54,361.22,362.28,23025.0,361.22,362.54,361.22,362.28,23025.0
2024-12-13 15:00:00,362.28,362.28,360.92,361.46,17239.0,362.28,362.28,360.92,361.46,17239.0
2024-12-13 15:30:00,361.46,362.94,360.63,361.78,59037.0,361.46,362.94,360.63,361.78,59037.0
2024-12-16 09:30:00,362.35,368.4,362.0,368.06,12795.0,362.35,368.4,362.0,368.06,12795.0
2024-12-16 10:00:00,367.86,369.56,366.42,367.5,7976.0,367.86,369.56,366.42,367.5,7976.0
2024-12-16 10:30:00,367.87,369.88,367.27,369.25,2300.0,367.87,369.88,367.27,369.25,2300.0
2024-12-16 11:00:00,369.24,370.41,368.95,369.82,6887.0,369.24,370.41,368.95,369.82,6887.0
2024-12-16 11:30:00,370.14,370.16,368.35,369.22,10256.0,370.14,370.16,368.35,369.22,10256.0
2024-12-16 12:00:00,368.45,370.93,368.45,368.87,4066.0,368.45,370.93,368.45,368.87,4066.0
2024-12-16 12:30:00,368.96,370.0,368.58,369.67,1196.0,368.96,370.0,368.58,369.67,1196.0
2024-12-16 13:00:00,370.96,372.05,370.36,371.58,6408.0,370.96,372.05,370.36,371.58,6408.0
2024-12-16 13:30:00,371.78,371.78,370.43,371.18,3300.0,371.78,371.78,370.43,371.18,3300.0
2024-12-16 14:00:00,371.65,371.65,369.62,369.72,4186.0,371.65,371.65,369.62,369.72,4186.0
2024-12-16 14:30:00,370.09,371.58,369.74,371.03,5908.0,370.09,371.58,369.74,371.03,5908.0
2024-12-16 15:00:00,370.76,371.37,370.05,370.94,5902.0,370.76,371.37,370.05,370.94,5902.0
2024-12-16 15:30:00,370.97,373.17,370.39,372.67,31588.0,370.97,373.17,370.39,372.67,31588.0
2024-12-17 09:30:00,372.08,380.0,372.08,378.08,11771.0,372.08,380.0,372.08,378.08,11771.0
2024-12-17 10:00:00,377.54,379.28,374.14,374.61,4755.0,377.54,379.28,374.14,374.61,4755.0
2024-12-17 10:30:00,375.63,377.39,373.95,374.03,3987.0,375.63,377.39,373.95,374.03,3987.0
2024-12-17 11:00:00,374.82,377.08,374.44,374.44,8987.0,374.82,377.08,374.44,374.44,8987.0
2024-12-17 11:30:00,375.06,377.77,374.7,376.98,6687.0,375.06,377.77,374.7,376.98,6687.0
2024-12-17 12:00:00,376.4,377.77,376.4,376.75,5162.0,376.4,377.77,376.4,376.75,5162.0
2024-12-17 12:30:00,376.75,378.54,376.04,378.54,4480.0,376.75,378.54,376.04,378.54,4480.0
2024-12-17 13:00:00,378.36,378.42,377.06,377.73,3929.0,378.36,378.42,377.06,377.73,3929.0
2024-12-17 13:30:00,377.76,379.03,377.1,378.81,6058.0,377.76,379.03,377.1,378.81,6058.0
2024-12-17 14:00:00,378.8,378.98,376.16,377.82,16954.0,378.8,378.98,376.16,377.82,16954.0
2024-12-17 14:30:00,377.48,379.24,376.92,379.24,26060.0,377.48,379.24,376.92,379.24,26060.0
2024-12-17 15:00:00,379.67,380.0,378.45,379.77,2176.0,379.67,380.0,378.45,379.77,2176.0
2024-12-17 15:30:00,379.96,381.5,379.41,379.9,21714.0,379.96,381.5,379.41,379.9,21714.0
2024-12-18 09:30:00,379.59,383.0,376.79,376.79,31559.0,379.59,383.0,376.79,376.79,31559.0
2024-12-18 10:00:00,377.46,377.46,373.39,374.46,27205.0,377.46,377.46,373.39,374.46,27205.0
2024-12-18 10:30:00,374.28,375.05,372.51,373.72,17815.0,374.28,375.05,372.51,373.72,17815.0
2024-12-18 11:00:00,373.79,374.13,368.49,369.68,23735.0,373.79,374.13,368.49,369.68,23735.0
2024-12-18 11:30:00,369.71,370.15,368.35,369.25,8462.0,369.71,370.15,368.35,369.25,8462.0
2024-12-18 12:00:00,368.65,368.65,366.19,366.19,5109.0,368.65,368.65,366.19,366.19,5109.0
2024-12-18 12:30:00,366.27,367.37,365.43,365.43,10468.0,366.27,367.37,365.43,365.43,10468.0
2024-12-18 13:00:00,364.08,364.2,359.76,360.62,12789.0,364.08,364.2,359.76,360.62,12789.0
2024-12-18 13:30:00,361.18,362.91,361.18,362.0,4924.0,361.18,362.91,361.18,362.0,4924.0
2024-12-18 14:00:00,362.0,362.56,360.02,361.49,9485.0,362.0,362.56,360.02,361.49,9485.0
2024-12-18 14:30:00,360.75,363.41,357.93,359.55,7815.0,360.75,363.41,357.93,359.55,7815.0
2024-12-18 15:00:00,358.98,360.1,357.75,357.75,4757.0,358.98,360.1,357.75,357.75,4757.0
2024-12-18 15:30:00,357.91,359.21,356.06,357.43,33870.0,357.91,359.21,356.06,357.43,33870.0
2024-12-19 09:30:00,357.55,357.9,350.6,351.69,10858.0,357.55,357.9,350.6,351.69,10858.0
2024-12-19 10:00:00,351.51,357.78,351.33,355.07,6487.0,351.51,357.78,351.33,355.07,6487.0
2024-12-19 10:30:00,355.45,359.07,354.65,358.38,5572.0,355.45,359.07,354.65,358.38,5572.0
2024-12-19 11:00:00,357.8,359.5,357.37,357.8,6767.0,357.8,359.5,357.37,357.8,6767.0
2024-12-19 11:30:00,358.85,360.92,358.52,358.52,2510.0,358.85,360.92,358.52,358.52,2510.0
2024-12-19 12:00:00,359.09,359.9,358.2,359.0,4724.0,359.09,359.9,358.2,359.0,4724.0
2024-12-19 12:30:00,359.0,359.77,359.0,359.64,1776.0,359.0,359.77,359.0,359.64,1776.0
2024-12-19 13:00:00,359.25,361.44,359.0,360.89,3485.0,359.25,361.44,359.0,360.89,3485.0
2024-12-19 13:30:00,361.06,363.5,360.74,363.33,3274.0,361.06,363.5,360.74,363.33,3274.0
2024-12-19 14:00:00,363.06,364.61,362.86,364.54,5564.0,363.06,364.61,362.86,364.54,5564.0
2024-12-19 14:30:00,364.28,364.53,363.39,363.76,2931.0,364.28,364.53,363.39,363.76,2931.0
2024-12-19 15:00:00,364.42,364.42,363.56,363.56,1930.0,364.42,364.42,363.56,363.56,1930.0
2024-12-19 15:30:00,363.26,363.36,359.77,360.16,26511.0,363.26,363.36,359.77,360.16,26511.0
2024-12-20 09:30:00,359.5,362.39,359.5,362.39,27553.0,359.5,362.39,359.5,362.39,27553.0
2024-12-20 10:00:00,362.19,363.36,360.88,362.1,6820.0,362.19,363.36,360.88,362.1,6820.0
2024-12-20 10:30:00,363.03,363.9,360.81,360.81,3983.0,363.03,363.9,360.81,360.81,3983.0
2024-12-20 11:00:00,361.3,362.3,360.2,360.56,3402.0,361.3,362.3,360.2,360.56,3402.0
2024-12-20 11:30:00,362.17,362.17,360.08,360.23,5863.0,362.17,362.17,360.08,360.23,5863.0
2024-12-20 12:00:00,360.07,362.72,359.99,360.89,6635.0,360.07,362.72,359.99,360.89,6635.0
2024-12-20 12:30:00,361.11,363.0,360.75,361.87,5786.0,361.11,363.0,360.75,361.87,5786.0
2024-12-20 13:00:00,361.33,361.8,360.76,361.47,7588.0,361.33,361.8,360.76,361.47,7588.0
2024-12-20 13:30:00,361.47,361.47,358.02,359.9,7873.0,361.47,361.47,358.02,359.9,7873.0
2024-12-20 14:00:00,359.3,359.84,358.79,358.97,5286.0,359.3,359.84,358.79,358.97,5286.0
2024-12-20 14:30:00,359.02,360.48,359.01,359.88,3429.0,359.02,360.48,359.01,359.88,3429.0
2024-12-20 15:00:00,359.5,359.92,358.7,359.49,6967.0,359.5,359.92,358.7,359.49,6967.0
2024-12-20 15:30:00,359.3,360.27,357.98,359.61,36255.0,359.3,360.27,357.98,359.61,36255.0
2024-12-23 09:30:00,359.59,362.74,356.0,357.64,5485.0,359.59,362.74,356.0,357.64,5485.0
2024-12-23 10:00:00,358.33,360.52,358.33,360.09,1938.0,358.33,360.52,358.33,360.09,1938.0
2024-12-23 10:30:00,361.75,362.49,360.84,361.68,2328.0,361.75,362.49,360.84,361.68,2328.0
2024-12-23 11:00:00,361.25,362.59,360.2,361.78,2256.0,361.25,362.59,360.2,361.78,2256.0
2024-12-23 11:30:00,361.93,362.43,360.86,361.3,7720.0,361.93,362.43,360.86,361.3,7720.0
2024-12-23 12:00:00,361.73,361.93,361.21,361.6,2355.0,361.73,361.93,361.21,361.6,2355.0
2024-12-23 12:30:00,361.34,363.24,361.06,362.31,2567.0,361.34,363.24,361.06,362.31,2567.0
2024-12-23 13:00:00,361.87,363.03,361.87,362.49,1582.0,361.87,363.03,361.87,362.49,1582.0
2024-12-23 13:30:00,362.34,362.46,361.72,362.31,1100.0,362.34,362.46,361.72,362.31,1100.0
2024-12-23 14:00:00,362.5,362.5,360.96,361.38,4347.0,362.5,362.5,360.96,361.38,4347.0
2024-12-23 14:30:00,361.85,363.29,361.37,362.48,4293.0,361.85,363.29,361.37,362.48,4293.0
2024-12-23 15:00:00,362.18,363.77,361.89,363.48,3506.0,362.18,363.77,361.89,363.48,3506.0
2024-12-23 15:30:00,363.06,364.95,362.49,363.74,14887.0,363.06,364.95,362.49,363.74,14887.0
2024-12-24 09:30:00,363.46,363.55,361.0,362.13,3358.0,363.46,363.55,361.0,362.13,3358.0
2024-12-24 10:00:00,362.36,364.48,362.35,363.69,500.0,362.36,364.48,362.35,363.69,500.0
2024-12-24 10:30:00,363.69,364.48,363.05,364.02,3627.0,363.69,364.48,363.05,364.02,3627.0
2024-12-24 11:00:00,364.09,364.43,362.38,362.68,7065.0,364.09,364.43,362.38,362.68,7065.0
2024-12-24 11:30:00,362.93,364.1,362.69,363.48,1280.0,362.93,364.1,362.69,363.48,1280.0
2024-12-24 12:00:00,363.0,363.28,362.37,362.37,1825.0,363.0,363.28,362.37,362.37,1825.0
2024-12-24 12:30:00,362.5,363.17,360.87,362.23,15621.0,362.5,363.17,360.87,362.23,15621.0
2024-12-26 09:30:00,360.7,361.95,360.26,360.26,4180.0,360.7,361.95,360.26,360.26,4180.0
2024-12-26 10:00:00,360.2,361.93,360.2,361.19,615.0,360.2,361.93,360.2,361.19,615.0
2024-12-26 10:30:00,361.93,363.97,361.5,363.5,1958.0,361.93,363.97,361.5,363.5,1958.0
2024-12-26 11:00:00,363.4,365.02,362.4,364.09,3020.0,363.4,365.02,362.4,364.09,3020.0
2024-12-26 11:30:00,363.72,363.72,363.7,363.71,346.0,363.72,363.72,363.7,363.71,346.0
2024-12-26 12:00:00,364.32,364.32,363.08,363.08,1182.0,364.32,364.32,363.08,363.08,1182.0
2024-12-26 12:30:00,363.33,363.85,362.25,363.7,1152.0,363.33,363.85,362.25,363.7,1152.0
2024-12-26 13:00:00,363.47,364.99,363.24,363.84,3807.0,363.47,364.99,363.24,363.84,3807.0
2024-12-26 13:30:00,364.3,364.68,363.96,364.43,1201.0,364.3,364.68,363.96,364.43,1201.0
2024-12-26 14:00:00,364.03,364.86,363.69,364.29,4585.0,364.03,364.86,363.69,364.29,4585.0
2024-12-26 14:30:00,364.13,364.79,364.12,364.79,1441.0,364.13,364.79,364.12,364.79,1441.0
2024-12-26 15:00:00,363.83,364.05,363.83,364.05,600.0,363.83,364.05,363.83,364.05,600.0
2024-12-26 15:30:00,364.31,364.86,363.1,363.77,6214.0,364.31,364.86,363.1,363.77,6214.0
2024-12-27 09:30:00,362.22,364.6,362.22,364.6,2454.0,362.22,364.6,362.22,364.6,2454.0
2024-12-27 10:00:00,361.66,361.66,359.46,360.1,2807.0,361.66,361.66,359.46,360.1,2807.0
2024-12-27 10:30:00,359.71,360.0,359.02,359.68,2042.0,359.71,360.0,359.02,359.68,2042.0
2024-12-27 11:00:00,359.68,359.68,357.51,358.37,1800.0,359.68,359.68,357.51,358.37,1800.0
2024-12-27 11:30:00,358.88,360.4,358.65,358.81,5454.0,358.88,360.4,358.65,358.81,5454.0
2024-12-27 12:00:00,358.83,359.54,358.29,358.3,2560.0,358.83,359.54,358.29,358.3,2560.0
2024-12-27 12:30:00,358.42,359.21,357.31,359.21,700.0,358.42,359.21,357.31,359.21,700.0
2024-12-27 13:00:00,359.89,359.89,359.01,359.42,906.0,359.89,359.89,359.01,359.42,906.0
2024-12-27 13:30:00,358.65,359.65,358.65,359.4,519.0,358.65,359.65,358.65,359.4,519.0
2024-12-27 14:00:00,359.04,359.55,359.04,359.55,224.0,359.04,359.55,359.04,359.55,224.0
2024-12-27 14:30:00,359.71,360.84,359.5,360.41,1475.0,359.71,360.84,359.5,360.41,1475.0
2024-12-27 15:00:00,360.64,360.86,359.12,359.21,1610.0,360.64,360.86,359.12,359.21,1610.0
2024-12-27 15:30:00,359.86,360.32,358.27,359.75,7326.0,359.86,360.32,358.27,359.75,7326.0
2024-12-30 09:30:00,358.0,361.45,352.56,356.65,12712.0,358.0,361.45,352.56,356.65,12712.0
2024-12-30 10:00:00,356.48,358.81,355.81,357.0,8473.0,356.48,358.81,355.81,357.0,8473.0
2024-12-30 10:30:00,356.54,357.39,355.0,356.0,5595.0,356.54,357.39,355.0,356.0,5595.0
2024-12-30 11:00:00,356.08,357.91,356.08,357.07,7272.0,356.08,357.91,356.08,357.07,7272.0
2024-12-30 11:30:00,357.38,357.39,355.65,355.76,2419.0,357.38,357.39,355.65,355.76,2419.0
2024-12-30 12:00:00,355.53,357.71,355.52,355.95,5885.0,355.53,357.71,355.52,355.95,5885.0
2024-12-30 12:30:00,355.99,357.03,354.16,356.5,5170.0,355.99,357.03,354.16,356.5,5170.0
2024-12-30 13:00:00,355.85,357.18,355.85,356.95,2145.0,355.85,357.18,355.85,356.95,2145.0
2024-12-30 13:30:00,356.75,357.37,356.6,357.37,2691.0,356.75,357.37,356.6,357.37,2691.0
2024-12-30 14:00:00,357.66,357.66,355.31,355.66,1016.0,357.66,357.66,355.31,355.66,1016.0
2024-12-30 14:30:00,355.26,356.96,355.2,356.03,4671.0,355.26,356.96,355.2,356.03,4671.0
2024-12-30 15:00:00,355.24,358.32,355.24,357.5,8150.0,355.24,358.32,355.24,357.5,8150.0
2024-12-30 15:30:00,356.51,358.19,355.56,357.66,31839.0,356.51,358.19,355.56,357.66,31839.0
2024-12-31 09:30:00,359.34,360.3,357.03,357.03,7447.0,359.34,360.3,357.03,357.03,7447.0
2024-12-31 10:00:00,357.68,360.0,357.68,358.99,5944.0,357.68,360.0,357.68,358.99,5944.0
2024-12-31 10:30:00,358.81,358.93,357.43,357.65,5923.0,358.81,358.93,357.43,357.65,5923.0
2024-12-31 11:00:00,357.6,357.99,356.96,357.54,4689.0,357.6,357.99,356.96,357.54,4689.0
2024-12-31 11:30:00,357.5,358.95,357.05,357.46,7855.0,357.5,358.95,357.05,357.46,7855.0
2024-12-31 12:00:00,357.31,357.99,356.34,356.34,5578.0,357.31,357.99,356.34,356.34,5578.0
2024-12-31 12:30:00,356.15,357.86,355.4,357.13,7080.0,356.15,357.86,355.4,357.13,7080.0
2024-12-31 13:00:00,357.3,357.75,355.55,355.56,2326.0,357.3,357.75,355.55,355.56,2326.0
2024-12-31 13:30:00,355.07,356.07,354.73,355.25,2395.0,355.07,356.07,354.73,355.25,2395.0
2024-12-31 14:00:00,355.61,355.61,354.02,354.28,3243.0,355.61,355.61,354.02,354.28,3243.0
2024-12-31 14:30:00,354.15,354.55,353.73,354.55,4587.0,354.15,354.55,353.73,354.55,4587.0
2024-12-31 15:00:00,354.53,354.58,353.16,354.16,4283.0,354.53,354.58,353.16,354.16,4283.0
2024-12-31 15:30:00,354.27,354.27,352.24,352.84,21757.0,354.27,354.27,352.24,352.84,21757.0
2025-01-02 09:30:00,352.33,357.98,350.93,357.29,10725.0,352.33,357.98,350.93,357.29,10725.0
2025-01-02 10:00:00,357.76,359.98,355.45,358.36,8529.0,357.76,359.98,355.45,358.36,8529.0
2025-01-02 10:30:00,359.11,359.43,357.13,357.13,6395.0,359.11,359.43,357.13,357.13,6395.0
2025-01-02 11:00:00,357.46,358.46,356.7,358.46,3999.0,357.46,358.46,356.7,358.46,3999.0
2025-01-02 11:30:00,358.48,359.18,358.0,358.43,5914.0,358.48,359.18,358.0,358.43,5914.0
2025-01-02 12:00:00,358.43,359.98,358.43,359.24,2415.0,358.43,359.98,358.43,359.24,2415.0
2025-01-02 12:30:00,359.24,359.24,356.38,356.38,3873.0,359.24,359.24,356.38,356.38,3873.0
2025-01-02 13:00:00,357.58,359.41,356.0,357.68,14840.0,357.58,359.41,356.0,357.68,14840.0
2025-01-02 13:30:00,356.71,359.98,356.7,359.98,11827.0,356.71,359.98,356.7,359.98,11827.0
2025-01-02 14:00:00,360.67,360.67,359.42,359.47,2186.0,360.67,360.67,359.42,359.47,2186.0
2025-01-02 14:30:00,360.7,360.77,359.76,360.0,2192.0,360.7,360.77,359.76,360.0,2192.0
2025-01-02 15:00:00,359.0,360.97,359.0,359.72,3968.0,359.0,360.97,359.0,359.72,3968.0
2025-01-02 15:30:00,359.6,360.77,359.6,360.21,6855.0,359.6,360.77,359.6,360.21,6855.0
2025-01-03 09:30:00,360.92,364.19,360.22,361.29,4302.0,360.92,364.19,360.22,361.29,4302.0
2025-01-03 10:00:00,361.25,363.35,360.88,362.08,6234.0,361.25,363.35,360.88,362.08,6234.0
2025-01-03 10:30:00,361.98,362.1,360.02,360.04,13019.0,361.98,362.1,360.02,360.04,13019.0
2025-01-03 11:00:00,359.97,360.02,358.78,360.0,1071.0,359.97,360.02,358.78,360.0,1071.0
2025-01-03 11:30:00,359.92,360.36,358.91,360.36,2258.0,359.92,360.36,358.91,360.36,2258.0
2025-01-03 12:00:00,359.88,360.49,359.03,359.03,1024.0,359.88,360.49,359.03,359.03,1024.0
2025-01-03 12:30:00,358.29,358.51,357.24,357.41,6569.0,358.29,358.51,357.24,357.41,6569.0
2025-01-03 13:00:00,357.66,358.65,357.34,357.67,6489.0,357.66,358.65,357.34,357.67,6489.0
2025-01-03 13:30:00,358.04,358.57,358.04,358.07,1595.0,358.04,358.57,358.04,358.07,1595.0
2025-01-03 14:00:00,358.22,358.8,358.22,358.25,3446.0,358.22,358.8,358.22,358.25,3446.0
2025-01-03 14:30:00,357.94,357.94,357.24,357.28,2782.0,357.94,357.94,357.24,357.28,2782.0
2025-01-03 15:00:00,357.04,357.41,356.33,356.33,1495.0,357.04,357.41,356.33,356.33,1495.0
2025-01-03 15:30:00,356.58,357.39,355.86,356.2,18543.0,356.58,357.39,355.86,356.2,18543.0
2025-01-06 09:30:00,355.7,355.78,351.05,353.47,8554.0,355.7,355.78,351.05,353.47,8554.0
2025-01-06 10:00:00,355.24,355.24,352.52,353.27,3479.0,355.24,355.24,352.52,353.27,3479.0
2025-01-06 10:30:00,354.0,355.56,353.34,355.31,8187.0,354.0,355.56,353.34,355.31,8187.0
2025-01-06 11:00:00,354.14,355.26,354.06,354.06,5702.0,354.14,355.26,354.06,354.06,5702.0
2025-01-06 11:30:00,354.36,357.75,353.22,357.43,8724.0,354.36,357.75,353.22,357.43,8724.0
2025-01-06 12:00:00,357.4,357.97,354.94,355.8,11597.0,357.4,357.97,354.94,355.8,11597.0
2025-01-06 12:30:00,355.32,356.12,354.59,355.55,4031.0,355.32,356.12,354.59,355.55,4031.0
2025-01-06 13:00:00,355.55,358.43,354.95,358.22,6532.0,355.55,358.43,354.95,358.22,6532.0
2025-01-06 13:30:00,358.21,358.67,356.55,357.81,7267.0,358.21,358.67,356.55,357.81,7267.0
2025-01-06 14:00:00,357.8,358.2,356.51,356.51,7635.0,357.8,358.2,356.51,356.51,7635.0
2025-01-06 14:30:00,356.9,357.5,354.91,355.2,3989.0,356.9,357.5,354.91,355.2,3989.0
2025-01-06 15:00:00,355.18,356.01,354.24,354.51,5644.0,355.18,356.01,354.24,354.51,5644.0
2025-01-06 15:30:00,354.02,355.45,353.75,355.36,16058.0,354.02,355.45,353.75,355.36,16058.0
2025-01-07 09:30:00,355.94,362.98,355.8,360.19,6113.0,355.94,362.98,355.8,360.19,6113.0
2025-01-07 10:00:00,359.58,359.58,358.15,358.15,300.0,359.58,359.58,358.15,358.15,300.0
2025-01-07 10:30:00,358.64,359.1,357.85,357.85,1852.0,358.64,359.1,357.85,357.85,1852.0
2025-01-07 11:00:00,360.52,360.52,357.63,358.32,900.0,360.52,360.52,357.63,358.32,900.0
2025-01-07 11:30:00,358.99,358.99,357.54,358.11,1342.0,358.99,358.99,357.54,358.11,1342.0
2025-01-07 12:00:00,357.79,358.51,357.23,358.51,2633.0,357.79,358.51,357.23,358.51,2633.0
2025-01-07 12:30:00,359.19,359.19,357.44,357.91,1739.0,359.19,359.19,357.44,357.91,1739.0
2025-01-07 13:00:00,358.8,360.35,358.79,359.74,1350.0,358.8,360.35,358.79,359.74,1350.0
2025-01-07 13:30:00,359.69,360.18,359.58,360.18,3626.0,359.69,360.18,359.58,360.18,3626.0
2025-01-07 14:00:00,359.62,361.54,359.58,361.54,3367.0,359.62,361.54,359.58,361.54,3367.0
2025-01-07 14:30:00,361.21,361.33,360.54,360.9,2679.0,361.21,361.33,360.54,360.9,2679.0
2025-01-07 15:00:00,360.81,361.09,359.74,359.74,3272.0,360.81,361.09,359.74,359.74,3272.0
2025-01-07 15:30:00,359.69,362.78,359.59,362.26,14156.0,359.69,362.78,359.59,362.26,14156.0
2025-01-08 09:30:00,363.99,363.99,360.0,362.92,5584.0,363.99,363.99,360.0,362.92,5584.0
2025-01-08 10:00:00,363.57,364.6,362.7,364.6,4901.0,363.57,364.6,362.7,364.6,4901.0
2025-01-08 10:30:00,363.59,364.86,362.86,364.34,5102.0,363.59,364.86,362.86,364.34,5102.0
2025-01-08 11:00:00,365.0,366.28,364.98,365.76,7297.0,365.0,366.28,364.98,365.76,7297.0
2025-01-08 11:30:00,366.52,367.41,365.96,365.96,2836.0,366.52,367.41,365.96,365.96,2836.0
2025-01-08 12:00:00,366.06,366.07,363.06,363.42,1844.0,366.06,366.07,363.06,363.42,1844.0
2025-01-08 12:30:00,363.17,363.68,362.34,362.52,1456.0,363.17,363.68,362.34,362.52,1456.0
2025-01-08 13:00:00,362.5,363.88,362.48,362.69,1846.0,362.5,363.88,362.48,362.69,1846.0
2025-01-08 13:30:00,362.75,363.84,362.44,362.81,1756.0,362.75,363.84,362.44,362.81,1756.0
2025-01-08 14:00:00,363.16,363.79,362.83,363.33,2100.0,363.16,363.79,362.83,363.33,2100.0
2025-01-08 14:30:00,363.58,364.14,363.12,363.53,6376.0,363.58,364.14,363.12,363.53,6376.0
2025-01-08 15:00:00,363.18,363.72,362.57,363.47,4150.0,363.18,363.72,362.57,363.47,4150.0
2025-01-08 15:30:00,364.14,366.99,363.49,366.77,21737.0,364.14,366.99,363.49,366.77,21737.0
2025-01-10 09:30:00,362.94,364.54,359.02,360.99,11606.0,362.94,364.54,359.02,360.99,11606.0
2025-01-10 10:00:00,360.0,361.02,358.79,360.1,6448.0,360.0,361.02,358.79,360.1,6448.0
2025-01-10 10:30:00,360.15,361.95,359.92,361.94,6027.0,360.15,361.95,359.92,361.94,6027.0
2025-01-10 11:00:00,361.9,362.23,360.6,361.51,6665.0,361.9,362.23,360.6,361.51,6665.0
2025-01-10 11:30:00,362.02,363.7,361.26,363.0,6835.0,362.02,363.7,361.26,363.0,6835.0
2025-01-10 12:00:00,363.28,363.87,362.55,362.55,15116.0,363.28,363.87,362.55,362.55,15116.0
2025-01-10 12:30:00,362.6,362.94,361.21,361.21,3489.0,362.6,362.94,361.21,361.21,3489.0
2025-01-10 13:00:00,361.61,362.74,361.61,362.57,5298.0,361.61,362.74,361.61,362.57,5298.0
2025-01-10 13:30:00,362.51,362.89,361.71,362.89,3901.0,362.51,362.89,361.71,362.89,3901.0
2025-01-10 14:00:00,363.13,363.13,361.38,362.77,2883.0,363.13,363.13,361.38,362.77,2883.0
2025-01-10 14:30:00,362.53,362.87,361.93,362.59,3855.0,362.53,362.87,361.93,362.59,3855.0
2025-01-10 15:00:00,362.59,363.98,362.06,363.74,8546.0,362.59,363.98,362.06,363.74,8546.0
2025-01-10 15:30:00,363.72,365.33,363.61,364.63,24293.0,363.72,365.33,363.61,364.63,24293.0
2025-01-13 09:30:00,366.64,366.64,361.05,362.86,9270.0,366.64,366.64,361.05,362.86,9270.0
2025-01-13 10:00:00,362.86,366.38,362.85,365.1,3154.0,362.86,366.38,362.85,365.1,3154.0
2025-01-13 10:30:00,364.87,368.36,364.86,367.59,7855.0,364.87,368.36,364.86,367.59,7855.0
2025-01-13 11:00:00,367.78,368.08,365.87,367.03,8724.0,367.78,368.08,365.87,367.03,8724.0
2025-01-13 11:30:00,367.77,367.77,364.29,364.29,1327.0,367.77,367.77,364.29,364.29,1327.0
2025-01-13 12:00:00,364.5,366.59,364.31,365.8,2200.0,364.5,366.59,364.31,365.8,2200.0
2025-01-13 12:30:00,366.49,366.86,365.61,366.71,2015.0,366.49,366.86,365.61,366.71,2015.0
2025-01-13 13:00:00,366.67,368.1,366.67,367.75,931.0,366.67,368.1,366.67,367.75,931.0
2025-01-13 13:30:00,367.45,367.45,367.16,367.25,1000.0,367.45,367.45,367.16,367.25,1000.0
2025-01-13 14:00:00,367.61,367.61,365.11,365.12,1904.0,367.61,367.61,365.11,365.12,1904.0
2025-01-13 14:30:00,364.79,365.52,363.32,363.81,3328.0,364.79,365.52,363.32,363.81,3328.0
2025-01-13 15:00:00,363.81,364.54,362.87,363.19,1900.0,363.81,364.54,362.87,363.19,1900.0
2025-01-13 15:30:00,363.19,364.17,361.52,362.95,22037.0,363.19,364.17,361.52,362.95,22037.0
2025-01-14 09:30:00,361.97,363.78,357.55,361.38,12706.0,361.97,363.78,357.55,361.38,12706.0
2025-01-14 10:00:00,360.53,363.85,360.41,363.68,3152.0,360.53,363.85,360.41,363.68,3152.0
2025-01-14 10:30:00,363.66,366.37,363.66,366.37,2104.0,363.66,366.37,363.66,366.37,2104.0
2025-01-14 11:00:00,365.75,365.8,364.16,365.63,7676.0,365.75,365.8,364.16,365.63,7676.0
2025-01-14 11:30:00,365.97,365.97,364.45,365.08,4847.0,365.97,365.97,364.45,365.08,4847.0
2025-01-14 12:00:00,365.11,365.11,363.56,363.56,5261.0,365.11,365.11,363.56,363.56,5261.0
2025-01-14 12:30:00,363.48,364.53,363.41,363.89,2408.0,363.48,364.53,363.41,363.89,2408.0
2025-01-14 13:00:00,364.0,364.17,363.26,364.0,2706.0,364.0,364.17,363.26,364.0,2706.0
2025-01-14 13:30:00,364.6,366.48,364.25,365.81,15537.0,364.6,366.48,364.25,365.81,15537.0
2025-01-14 14:00:00,365.77,366.09,364.59,366.09,3000.0,365.77,366.09,364.59,366.09,3000.0
2025-01-14 14:30:00,366.19,366.19,364.33,364.33,3308.0,366.19,366.19,364.33,364.33,3308.0
2025-01-14 15:00:00,364.4,364.4,362.42,363.34,4023.0,364.4,364.4,362.42,363.34,4023.0
2025-01-14 15:30:00,363.47,365.71,363.47,364.51,19572.0,363.47,365.71,363.47,364.51,19572.0
2025-01-15 09:30:00,369.52,369.99,367.99,369.99,3343.0,369.52,369.99,367.99,369.99,3343.0
2025-01-15 10:00:00,368.86,370.48,367.47,369.13,14103.0,368.86,370.48,367.47,369.13,14103.0
2025-01-15 10:30:00,368.23,369.19,367.19,367.38,4996.0,368.23,369.19,367.19,367.38,4996.0
2025-01-15 11:00:00,368.22,368.43,363.3,365.92,31941.0,368.22,368.43,363.3,365.92,31941.0
2025-01-15 11:30:00,365.36,365.48,362.46,364.27,2522.0,365.36,365.48,362.46,364.27,2522.0
2025-01-15 12:00:00,363.92,365.32,363.92,364.18,1913.0,363.92,365.32,363.92,364.18,1913.0
2025-01-15 12:30:00,364.34,365.14,363.89,363.97,1192.0,364.34,365.14,363.89,363.97,1192.0
2025-01-15 13:00:00,364.07,364.1,362.58,364.1,3830.0,364.07,364.1,362.58,364.1,3830.0
2025-01-15 13:30:00,363.36,363.62,361.28,361.28,3046.0,363.36,363.62,361.28,361.28,3046.0
2025-01-15 14:00:00,361.5,361.88,360.77,361.88,3800.0,361.5,361.88,360.77,361.88,3800.0
2025-01-15 14:30:00,362.42,362.72,361.0,361.0,7393.0,362.42,362.72,361.0,361.0,7393.0
2025-01-15 15:00:00,361.24,363.8,361.24,362.74,3197.0,361.24,363.8,361.24,362.74,3197.0
2025-01-15 15:30:00,362.74,362.74,360.36,361.29,10792.0,362.74,362.74,360.36,361.29,10792.0
2025-01-16 09:30:00,362.74,367.55,362.74,366.27,6241.0,362.74,367.55,362.74,366.27,6241.0
2025-01-16 10:00:00,364.33,367.11,364.33,366.98,4073.0,364.33,367.11,364.33,366.98,4073.0
2025-01-16 10:30:00,367.42,369.45,366.54,368.69,7655.0,367.42,369.45,366.54,368.69,7655.0
2025-01-16 11:00:00,368.78,369.71,367.12,368.64,9479.0,368.78,369.71,367.12,368.64,9479.0
2025-01-16 11:30:00,369.0,369.11,367.41,368.08,4863.0,369.0,369.11,367.41,368.08,4863.0
2025-01-16 12:00:00,368.69,369.06,368.04,368.04,1195.0,368.69,369.06,368.04,368.04,1195.0
2025-01-16 12:30:00,368.12,368.12,367.06,367.47,2146.0,368.12,368.12,367.06,367.47,2146.0
2025-01-16 13:00:00,366.63,366.82,366.24,366.5,1220.0,366.63,366.82,366.24,366.5,1220.0
2025-01-16 13:30:00,366.33,366.33,365.56,365.96,1198.0,366.33,366.33,365.56,365.96,1198.0
2025-01-16 14:00:00,366.03,366.33,365.54,365.54,1567.0,366.03,366.33,365.54,365.54,1567.0
2025-01-16 14:30:00,365.39,366.77,365.35,366.77,1500.0,365.39,366.77,365.35,366.77,1500.0
2025-01-16 15:00:00,366.33,366.39,365.16,365.75,4317.0,366.33,366.39,365.16,365.75,4317.0
2025-01-16 15:30:00,365.84,367.1,365.36,366.14,18168.0,365.84,367.1,365.36,366.14,18168.0
2025-01-17 09:30:00,372.34,372.34,363.02,365.0,14067.0,372.34,372.34,363.02,365.0,14067.0
2025-01-17 10:00:00,364.33,364.33,360.0,360.68,5625.0,364.33,364.33,360.0,360.68,5625.0
2025-01-17 10:30:00,360.96,362.34,360.02,360.14,6684.0,360.96,362.34,360.02,360.14,6684.0
2025-01-17 11:00:00,360.69,361.33,358.67,359.32,4960.0,360.69,361.33,358.67,359.32,4960.0
2025-01-17 11:30:00,358.6,360.06,357.49,359.38,7127.0,358.6,360.06,357.49,359.38,7127.0
2025-01-17 12:00:00,359.03,360.54,358.11,358.39,4997.0,359.03,360.54,358.11,358.39,4997.0
2025-01-17 12:30:00,358.83,359.55,357.25,359.4,5849.0,358.83,359.55,357.25,359.4,5849.0
2025-01-17 13:00:00,359.17,361.12,359.1,360.94,6306.0,359.17,361.12,359.1,360.94,6306.0
2025-01-17 13:30:00,360.65,360.65,359.23,359.63,3639.0,360.65,360.65,359.23,359.63,3639.0
2025-01-17 14:00:00,359.63,360.38,358.54,358.94,2316.0,359.63,360.38,358.54,358.94,2316.0
2025-01-17 14:30:00,359.1,359.8,359.01,359.01,1566.0,359.1,359.8,359.01,359.01,1566.0
2025-01-17 15:00:00,359.01,359.34,358.67,359.11,2547.0,359.01,359.34,358.67,359.11,2547.0
2025-01-17 15:30:00,358.81,359.06,357.65,358.88,16292.0,358.81,359.06,357.65,358.88,16292.0
2025-01-21 09:30:00,360.76,365.0,360.46,363.14,31266.0,360.76,365.0,360.46,363.14,31266.0
2025-01-21 10:00:00,362.26,364.85,361.0,362.55,13593.0,362.26,364.85,361.0,362.55,13593.0
2025-01-21 10:30:00,362.83,363.77,362.27,363.54,20907.0,362.83,363.77,362.27,363.54,20907.0
2025-01-21 11:00:00,363.58,363.73,362.41,363.06,6954.0,363.58,363.73,362.41,363.06,6954.0
2025-01-21 11:30:00,362.72,363.06,362.15,362.17,14770.0,362.72,363.06,362.15,362.17,14770.0
2025-01-21 12:00:00,362.18,363.94,362.18,362.81,2702.0,362.18,363.94,362.18,362.81,2702.0
2025-01-21 12:30:00,362.66,364.06,362.51,363.2,23774.0,362.66,364.06,362.51,363.2,23774.0
2025-01-21 13:00:00,363.49,368.33,362.84,368.3,26169.0,363.49,368.33,362.84,368.3,26169.0
2025-01-21 13:30:00,368.3,369.83,367.37,368.87,8648.0,368.3,369.83,367.37,368.87,8648.0
2025-01-21 14:00:00,369.02,369.02,365.71,366.99,13287.0,369.02,369.02,365.71,366.99,13287.0
2025-01-21 14:30:00,366.13,366.26,365.14,365.37,5117.0,366.13,366.26,365.14,365.37,5117.0
2025-01-21 15:00:00,364.8,366.78,364.67,366.1,10026.0,364.8,366.78,364.67,366.1,10026.0
2025-01-21 15:30:00,365.85,369.85,365.35,367.97,78556.0,365.85,369.85,365.35,367.97,78556.0
2025-01-22 09:30:00,371.37,373.87,366.2,369.49,26731.0,371.37,373.87,366.2,369.49,26731.0
2025-01-22 10:00:00,369.46,372.64,369.45,372.64,8816.0,369.46,372.64,369.45,372.64,8816.0
2025-01-22 10:30:00,372.04,372.78,371.19,372.48,3897.0,372.04,372.78,371.19,372.48,3897.0
2025-01-22 11:00:00,371.88,373.2,370.94,373.13,6313.0,371.88,373.2,370.94,373.13,6313.0
2025-01-22 11:30:00,373.29,373.42,371.5,372.71,4702.0,373.29,373.42,371.5,372.71,4702.0
2025-01-22 12:00:00,372.37,372.37,371.52,371.88,2264.0,372.37,372.37,371.52,371.88,2264.0
2025-01-22 12:30:00,372.2,372.21,371.21,371.94,1872.0,372.2,372.21,371.21,371.94,1872.0
2025-01-22 13:00:00,372.35,372.35,370.27,370.27,2315.0,372.35,372.35,370.27,370.27,2315.0
2025-01-22 13:30:00,370.37,373.0,370.37,373.0,5509.0,370.37,373.0,370.37,373.0,5509.0
2025-01-22 14:00:00,372.87,372.87,371.33,372.21,7804.0,372.87,372.87,371.33,372.21,7804.0
2025-01-22 14:30:00,372.37,373.68,372.21,373.3,2812.0,372.37,373.68,372.21,373.3,2812.0
2025-01-22 15:00:00,373.14,373.88,372.65,372.74,9339.0,373.14,373.88,372.65,372.74,9339.0
2025-01-22 15:30:00,372.84,372.84,370.45,371.35,19760.0,372.84,372.84,370.45,371.35,19760.0
2025-01-23 09:30:00,372.55,372.55,367.02,367.73,10883.0,372.55,372.55,367.02,367.73,10883.0
2025-01-23 10:00:00,367.02,369.19,367.02,368.31,4017.0,367.02,369.19,367.02,368.31,4017.0
2025-01-23 10:30:00,368.31,369.61,368.31,369.5,1929.0,368.31,369.61,368.31,369.5,1929.0
2025-01-23 11:00:00,368.91,373.09,368.82,373.09,4307.0,368.91,373.09,368.82,373.09,4307.0
2025-01-23 11:30:00,372.83,374.15,372.7,373.51,7648.0,372.83,374.15,372.7,373.51,7648.0
2025-01-23 12:00:00,372.89,374.0,372.72,374.0,1311.0,372.89,374.0,372.72,374.0,1311.0
2025-01-23 12:30:00,372.72,372.74,370.8,371.14,1910.0,372.72,372.74,370.8,371.14,1910.0
2025-01-23 13:00:00,370.88,371.7,370.3,370.77,2550.0,370.88,371.7,370.3,370.77,2550.0
2025-01-23 13:30:00,371.23,371.9,370.97,370.98,1437.0,371.23,371.9,370.97,370.98,1437.0
2025-01-23 14:00:00,370.53,370.53,369.64,369.64,1251.0,370.53,370.53,369.64,369.64,1251.0
2025-01-23 14:30:00,369.4,369.78,368.46,368.46,4649.0,369.4,369.78,368.46,368.46,4649.0
2025-01-23 15:00:00,368.65,372.57,368.28,372.33,5445.0,368.65,372.57,368.28,372.33,5445.0
2025-01-23 15:30:00,372.46,373.3,371.49,372.22,31991.0,372.46,373.3,371.49,372.22,31991.0
2025-01-24 09:30:00,372.73,372.93,367.39,367.39,5181.0,372.73,372.93,367.39,367.39,5181.0
2025-01-24 10:00:00,367.05,369.76,365.87,368.7,5372.0,367.05,369.76,365.87,368.7,5372.0
2025-01-24 10:30:00,368.21,371.82,368.2,371.81,2403.0,368.21,371.82,368.2,371.81,2403.0
2025-01-24 11:00:00,371.59,373.62,370.02,371.98,2600.0,371.59,373.62,370.02,371.98,2600.0
2025-01-24 11:30:00,372.94,373.67,371.87,373.67,1770.0,372.94,373.67,371.87,373.67,1770.0
2025-01-24 12:00:00,373.11,374.92,372.75,374.92,2683.0,373.11,374.92,372.75,374.92,2683.0
2025-01-24 12:30:00,374.33,375.61,374.15,374.69,3625.0,374.33,375.61,374.15,374.69,3625.0
2025-01-24 13:00:00,374.38,374.38,372.78,374.37,2136.0,374.38,374.38,372.78,374.37,2136.0
2025-01-24 13:30:00,373.95,373.96,372.58,373.11,1690.0,373.95,373.96,372.58,373.11,1690.0
2025-01-24 14:00:00,373.38,373.38,371.32,372.54,2923.0,373.38,373.38,371.32,372.54,2923.0
2025-01-24 14:30:00,373.52,374.1,372.43,373.84,1005.0,373.52,374.1,372.43,373.84,1005.0
2025-01-24 15:00:00,373.18,373.18,368.02,368.07,10437.0,373.18,373.18,368.02,368.07,10437.0
2025-01-24 15:30:00,369.53,371.55,369.25,370.47,8074.0,369.53,371.55,369.25,370.47,8074.0
2025-01-27 09:30:00,369.82,374.48,368.52,373.91,6672.0,369.82,374.48,368.52,373.91,6672.0
2025-01-27 10:00:00,373.06,375.35,373.06,373.26,2413.0,373.06,375.35,373.06,373.26,2413.0
2025-01-27 10:30:00,374.0,374.1,372.81,372.81,2435.0,374.0,374.1,372.81,372.81,2435.0
2025-01-27 11:00:00,373.04,373.84,372.1,373.82,3279.0,373.04,373.84,372.1,373.82,3279.0
2025-01-27 11:30:00,373.45,374.3,371.49,371.57,4629.0,373.45,374.3,371.49,371.57,4629.0
2025-01-27 12:00:00,371.46,372.04,371.45,371.72,1123.0,371.46,372.04,371.45,371.72,1123.0
2025-01-27 12:30:00,372.15,372.44,370.81,371.49,7413.0,372.15,372.44,370.81,371.49,7413.0
2025-01-27 13:00:00,371.48,371.98,370.97,371.1,3661.0,371.48,371.98,370.97,371.1,3661.0
2025-01-27 13:30:00,370.99,371.93,370.97,371.08,2436.0,370.99,371.93,370.97,371.08,2436.0
2025-01-27 14:00:00,370.51,370.94,370.16,370.91,2998.0,370.51,370.94,370.16,370.91,2998.0
2025-01-27 14:30:00,370.91,371.44,369.39,369.39,1496.0,370.91,371.44,369.39,369.39,1496.0
2025-01-27 15:00:00,369.46,369.99,369.07,369.56,2206.0,369.46,369.99,369.07,369.56,2206.0
2025-01-27 15:30:00,369.29,370.23,368.71,369.83,12928.0,369.29,370.23,368.71,369.83,12928.0
2025-01-28 09:30:00,370.99,374.09,370.36,374.09,10635.0,370.99,374.09,370.36,374.09,10635.0
2025-01-28 10:00:00,373.55,377.88,372.43,375.92,5805.0,373.55,377.88,372.43,375.92,5805.0
2025-01-28 10:30:00,375.31,379.12,375.3,378.0,4985.0,375.31,379.12,375.3,378.0,4985.0
2025-01-28 11:00:00,378.17,381.31,378.01,380.82,8634.0,378.17,381.31,378.01,380.82,8634.0
2025-01-28 11:30:00,380.82,381.16,379.72,380.22,9834.0,380.82,381.16,379.72,380.22,9834.0
2025-01-28 12:00:00,380.22,382.57,380.09,382.38,5037.0,380.22,382.57,380.09,382.38,5037.0
2025-01-28 12:30:00,381.97,382.61,377.92,378.04,7858.0,381.97,382.61,377.92,378.04,7858.0
2025-01-28 13:00:00,377.79,379.94,374.51,374.74,9341.0,377.79,379.94,374.51,374.74,9341.0
2025-01-28 13:30:00,374.51,375.26,373.51,374.0,14160.0,374.51,375.26,373.51,374.0,14160.0
2025-01-28 14:00:00,374.29,374.29,369.37,369.66,10176.0,374.29,374.29,369.37,369.66,10176.0
2025-01-28 14:30:00,369.81,370.21,368.02,368.91,4443.0,369.81,370.21,368.02,368.91,4443.0
2025-01-28 15:00:00,369.06,370.47,369.06,370.05,4032.0,369.06,370.47,369.06,370.05,4032.0
2025-01-28 15:30:00,369.9,371.23,369.24,370.84,18385.0,369.9,371.23,369.24,370.84,18385.0
2025-01-29 09:30:00,373.0,378.52,370.92,372.24,7006.0,373.0,378.52,370.92,372.24,7006.0
2025-01-29 10:00:00,372.6,375.0,370.99,374.57,3800.0,372.6,375.0,370.99,374.57,3800.0
2025-01-29 10:30:00,373.96,375.21,372.33,372.56,7820.0,373.96,375.21,372.33,372.56,7820.0
2025-01-29 11:00:00,372.38,373.22,371.87,372.86,2900.0,372.38,373.22,371.87,372.86,2900.0
2025-01-29 11:30:00,373.31,373.31,372.45,372.45,332.0,373.31,373.31,372.45,372.45,332.0
2025-01-29 12:00:00,372.73,373.16,372.21,372.95,725.0,372.73,373.16,372.21,372.95,725.0
2025-01-29 12:30:00,372.92,372.92,372.16,372.16,475.0,372.92,372.92,372.16,372.16,475.0
2025-01-29 13:00:00,372.17,372.31,371.33,371.33,803.0,372.17,372.31,371.33,371.33,803.0
2025-01-29 13:30:00,371.8,373.95,371.8,373.94,4264.0,371.8,373.95,371.8,373.94,4264.0
2025-01-29 14:00:00,373.5,374.13,370.93,371.91,4984.0,373.5,374.13,370.93,371.91,4984.0
2025-01-29 14:30:00,372.95,375.43,370.2,373.81,7500.0,372.95,375.43,370.2,373.81,7500.0
2025-01-29 15:00:00,372.19,373.66,372.19,373.47,2950.0,372.19,373.66,372.19,373.47,2950.0
2025-01-29 15:30:00,373.16,374.04,372.18,372.53,11228.0,373.16,374.04,372.18,372.53,11228.0
2025-01-30 09:30:00,370.0,370.4,363.74,363.74,11065.0,370.0,370.4,363.74,363.74,11065.0
2025-01-30 10:00:00,364.31,364.45,355.52,357.71,10987.0,364.31,364.45,355.52,357.71,10987.0
2025-01-30 10:30:00,357.76,360.84,355.98,359.18,13464.0,357.76,360.84,355.98,359.18,13464.0
2025-01-30 11:00:00,359.63,360.99,358.0,358.92,7997.0,359.63,360.99,358.0,358.92,7997.0
2025-01-30 11:30:00,358.93,358.93,353.02,353.58,14928.0,358.93,358.93,353.02,353.58,14928.0
2025-01-30 12:00:00,353.15,354.76,352.86,354.52,12261.0,353.15,354.76,352.86,354.52,12261.0
2025-01-30 12:30:00,354.1,354.42,352.93,353.66,6127.0,354.1,354.42,352.93,353.66,6127.0
2025-01-30 13:00:00,353.68,357.9,353.67,357.9,5534.0,353.68,357.9,353.67,357.9,5534.0
2025-01-30 13:30:00,358.11,358.44,355.66,355.66,6799.0,358.11,358.44,355.66,355.66,6799.0
2025-01-30 14:00:00,355.66,355.84,351.02,351.02,8602.0,355.66,355.84,351.02,351.02,8602.0
2025-01-30 14:30:00,351.02,351.49,349.39,351.12,6117.0,351.02,351.49,349.39,351.12,6117.0
2025-01-30 15:00:00,351.28,353.68,351.05,352.42,36956.0,351.28,353.68,351.05,352.42,36956.0
2025-01-30 15:30:00,352.63,352.86,349.06,352.32,65011.0,352.63,352.86,349.06,352.32,65011.0
2025-01-31 09:30:00,355.18,355.29,350.35,352.8,13784.0,355.18,355.29,350.35,352.8,13784.0
2025-01-31 10:00:00,353.17,353.17,350.82,351.03,6400.0,353.17,353.17,350.82,351.03,6400.0
2025-01-31 10:30:00,351.43,356.14,350.47,355.36,7737.0,351.43,356.14,350.47,355.36,7737.0
2025-01-31 11:00:00,355.64,356.72,355.37,355.37,7604.0,355.64,356.72,355.37,355.37,7604.0
2025-01-31 11:30:00,356.18,357.31,355.62,355.63,6420.0,356.18,357.31,355.62,355.63,6420.0
2025-01-31 12:00:00,355.98,356.07,355.47,355.62,7831.0,355.98,356.07,355.47,355.62,7831.0
2025-01-31 12:30:00,355.57,356.19,354.8,354.82,4528.0,355.57,356.19,354.8,354.82,4528.0
2025-01-31 13:00:00,354.61,354.69,352.77,352.77,3127.0,354.61,354.69,352.77,352.77,3127.0
2025-01-31 13:30:00,352.94,353.0,350.02,351.18,12093.0,352.94,353.0,350.02,351.18,12093.0
2025-01-31 14:00:00,351.07,352.14,350.04,352.13,7583.0,351.07,352.14,350.04,352.13,7583.0
2025-01-31 14:30:00,352.44,353.33,351.11,353.32,5301.0,352.44,353.33,351.11,353.32,5301.0
2025-01-31 15:00:00,353.1,353.46,350.77,351.58,12667.0,353.1,353.46,350.77,351.58,12667.0
2025-01-31 15:30:00,351.43,353.7,350.68,351.02,25799.0,351.43,353.7,350.68,351.02,25799.0
2025-02-03 09:30:00,348.17,351.01,344.36,345.52,14665.0,348.17,351.01,344.36,345.52,14665.0
2025-02-03 10:00:00,345.77,352.3,345.76,352.0,8503.0,345.77,352.3,345.76,352.0,8503.0
2025-02-03 10:30:00,352.22,352.71,350.81,351.58,7867.0,352.22,352.71,350.81,351.58,7867.0
2025-02-03 11:00:00,351.57,352.27,350.49,352.12,4212.0,351.57,352.27,350.49,352.12,4212.0
2025-02-03 11:30:00,352.12,353.97,351.21,351.21,19224.0,352.12,353.97,351.21,351.21,19224.0
2025-02-03 12:00:00,352.65,353.0,350.4,353.0,4079.0,352.65,353.0,350.4,353.0,4079.0
2025-02-03 12:30:00,352.44,354.0,351.66,352.56,23325.0,352.44,354.0,351.66,352.56,23325.0
2025-02-03 13:00:00,352.56,355.49,352.46,355.49,3151.0,352.56,355.49,352.46,355.49,3151.0
2025-02-03 13:30:00,356.3,357.99,356.29,356.43,6234.0,356.3,357.99,356.29,356.43,6234.0
2025-02-03 14:00:00,356.88,357.22,356.41,356.41,2063.0,356.88,357.22,356.41,356.41,2063.0
2025-02-03 14:30:00,356.95,358.63,355.77,356.97,18093.0,356.95,358.63,355.77,356.97,18093.0
2025-02-03 15:00:00,356.97,357.17,355.19,355.19,6665.0,356.97,357.17,355.19,355.19,6665.0
2025-02-03 15:30:00,355.58,356.84,354.36,354.89,19664.0,355.58,356.84,354.36,354.89,19664.0
2025-02-04 09:30:00,353.1,353.48,348.52,349.28,10812.0,353.1,353.48,348.52,349.28,10812.0
2025-02-04 10:00:00,349.71,355.72,349.71,351.74,14056.0,349.71,355.72,349.71,351.74,14056.0
2025-02-04 10:30:00,351.86,352.45,348.91,351.49,7855.0,351.86,352.45,348.91,351.49,7855.0
2025-02-04 11:00:00,351.65,353.91,351.27,353.28,3402.0,351.65,353.91,351.27,353.28,3402.0
2025-02-04 11:30:00,353.46,355.16,353.18,354.52,3121.0,353.46,355.16,353.18,354.52,3121.0
2025-02-04 12:00:00,354.72,355.78,354.2,354.21,4882.0,354.72,355.78,354.2,354.21,4882.0
2025-02-04 12:30:00,354.04,354.04,351.5,352.04,4139.0,354.04,354.04,351.5,352.04,4139.0
2025-02-04 13:00:00,352.12,353.56,352.03,352.9,6685.0,352.12,353.56,352.03,352.9,6685.0
2025-02-04 13:30:00,352.49,352.49,351.09,351.51,14934.0,352.49,352.49,351.09,351.51,14934.0
2025-02-04 14:00:00,351.67,353.15,350.82,352.29,10784.0,351.67,353.15,350.82,352.29,10784.0
2025-02-04 14:30:00,352.57,352.96,351.87,352.19,6979.0,352.57,352.96,351.87,352.19,6979.0
2025-02-04 15:00:00,352.32,355.08,351.95,354.04,13905.0,352.32,355.08,351.95,354.04,13905.0
2025-02-04 15:30:00,354.27,354.98,352.73,353.12,16883.0,354.27,354.98,352.73,353.12,16883.0
2025-02-05 09:30:00,348.21,358.54,348.21,354.86,16801.0,348.21,358.54,348.21,354.86,16801.0
2025-02-05 10:00:00,355.09,357.21,353.72,356.03,3821.0,355.09,357.21,353.72,356.03,3821.0
2025-02-05 10:30:00,356.66,357.51,355.86,357.27,4688.0,356.66,357.51,355.86,357.27,4688.0
2025-02-05 11:00:00,356.86,358.76,356.86,357.44,6315.0,356.86,358.76,356.86,357.44,6315.0
2025-02-05 11:30:00,358.02,358.61,357.13,357.45,8401.0,358.02,358.61,357.13,357.45,8401.0
2025-02-05 12:00:00,357.65,358.87,356.89,356.89,4623.0,357.65,358.87,356.89,356.89,4623.0
2025-02-05 12:30:00,355.69,356.14,353.87,354.12,3799.0,355.69,356.14,353.87,354.12,3799.0
2025-02-05 13:00:00,354.58,355.46,354.58,354.96,3308.0,354.58,355.46,354.58,354.96,3308.0
2025-02-05 13:30:00,355.48,355.69,354.8,355.06,3443.0,355.48,355.69,354.8,355.06,3443.0
2025-02-05 14:00:00,354.7,357.19,354.7,356.94,2985.0,354.7,357.19,354.7,356.94,2985.0
2025-02-05 14:30:00,356.96,357.09,354.55,354.73,7993.0,356.96,357.09,354.55,354.73,7993.0
2025-02-05 15:00:00,355.31,355.58,353.72,353.72,4573.0,355.31,355.58,353.72,353.72,4573.0
2025-02-05 15:30:00,353.95,355.07,353.31,354.72,27950.0,353.95,355.07,353.31,354.72,27950.0
2025-02-06 09:30:00,355.15,356.45,351.29,353.03,5537.0,355.15,356.45,351.29,353.03,5537.0
2025-02-06 10:00:00,353.16,354.56,351.46,352.19,6982.0,353.16,354.56,351.46,352.19,6982.0
2025-02-06 10:30:00,352.51,354.14,352.44,354.14,1808.0,352.51,354.14,352.44,354.14,1808.0
2025-02-06 11:00:00,354.2,356.34,353.52,356.34,1910.0,354.2,356.34,353.52,356.34,1910.0
2025-02-06 11:30:00,356.4,356.57,354.43,354.81,5698.0,356.4,356.57,354.43,354.81,5698.0
2025-02-06 12:00:00,355.65,355.65,354.4,354.62,1445.0,355.65,355.65,354.4,354.62,1445.0
2025-02-06 12:30:00,354.81,356.06,354.75,354.98,2941.0,354.81,356.06,354.75,354.98,2941.0
2025-02-06 13:00:00,354.85,355.23,353.81,353.81,1945.0,354.85,355.23,353.81,353.81,1945.0
2025-02-06 13:30:00,354.13,354.18,353.16,353.16,900.0,354.13,354.18,353.16,353.16,900.0
2025-02-06 14:00:00,353.21,353.57,352.54,352.55,2730.0,353.21,353.57,352.54,352.55,2730.0
2025-02-06 14:30:00,352.26,353.33,351.88,352.61,9989.0,352.26,353.33,351.88,352.61,9989.0
2025-02-06 15:00:00,352.61,354.0,352.19,352.9,5330.0,352.61,354.0,352.19,352.9,5330.0
2025-02-06 15:30:00,352.8,354.08,352.8,353.4,13466.0,352.8,354.08,352.8,353.4,13466.0
2025-02-07 09:30:00,355.76,357.0,352.36,354.85,16554.0,355.76,357.0,352.36,354.85,16554.0
2025-02-07 10:00:00,352.49,352.49,350.0,350.72,1100.0,352.49,352.49,350.0,350.72,1100.0
2025-02-07 10:30:00,349.91,350.72,348.55,348.55,3822.0,349.91,350.72,348.55,348.55,3822.0
2025-02-07 11:00:00,348.01,349.01,347.17,348.71,2389.0,348.01,349.01,347.17,348.71,2389.0
2025-02-07 11:30:00,347.12,347.46,344.39,346.17,6783.0,347.12,347.46,344.39,346.17,6783.0
2025-02-07 12:00:00,346.07,349.63,345.9,347.29,4702.0,346.07,349.63,345.9,347.29,4702.0
2025-02-07 12:30:00,347.52,348.92,346.49,347.68,5947.0,347.52,348.92,346.49,347.68,5947.0
2025-02-07 13:00:00,347.71,351.0,347.42,349.87,5477.0,347.71,351.0,347.42,349.87,5477.0
2025-02-07 13:30:00,349.83,349.83,346.57,347.86,5954.0,349.83,349.83,346.57,347.86,5954.0
2025-02-07 14:00:00,348.31,348.59,347.79,348.2,4940.0,348.31,348.59,347.79,348.2,4940.0
2025-02-07 14:30:00,348.64,349.5,348.12,348.91,20169.0,348.64,349.5,348.12,348.91,20169.0
2025-02-07 15:00:00,348.47,349.54,348.32,349.13,2543.0,348.47,349.54,348.32,349.13,2543.0
2025-02-07 15:30:00,349.13,349.95,347.55,347.99,25932.0,349.13,349.95,347.55,347.99,25932.0
2025-02-10 09:30:00,351.24,351.24,347.5,350.57,12372.0,351.24,351.24,347.5,350.57,12372.0
2025-02-10 10:00:00,349.01,351.07,347.52,348.42,25733.0,349.01,351.07,347.52,348.42,25733.0
2025-02-10 10:30:00,348.49,350.29,348.49,349.09,5906.0,348.49,350.29,348.49,349.09,5906.0
2025-02-10 11:00:00,349.5,350.45,349.15,349.29,3907.0,349.5,350.45,349.15,349.29,3907.0
2025-02-10 11:30:00,348.71,350.79,348.7,349.18,5452.0,348.71,350.79,348.7,349.18,5452.0
2025-02-10 12:00:00,349.0,350.04,347.52,349.9,6672.0,349.0,350.04,347.52,349.9,6672.0
2025-02-10 12:30:00,349.9,350.54,348.73,348.73,5748.0,349.9,350.54,348.73,348.73,5748.0
2025-02-10 13:00:00,349.19,349.19,347.61,348.4,4859.0,349.19,349.19,347.61,348.4,4859.0
2025-02-10 13:30:00,348.44,348.79,347.21,348.7,29557.0,348.44,348.79,347.21,348.7,29557.0
2025-02-10 14:00:00,348.52,348.64,347.57,348.06,7871.0,348.52,348.64,347.57,348.06,7871.0
2025-02-10 14:30:00,348.23,348.23,347.93,348.16,1943.0,348.23,348.23,347.93,348.16,1943.0
2025-02-10 15:00:00,347.99,348.5,347.65,348.15,13173.0,347.99,348.5,347.65,348.15,13173.0
2025-02-10 15:30:00,348.15,348.26,345.22,345.22,30820.0,348.15,348.26,345.22,345.22,30820.0
2025-02-11 09:30:00,348.22,357.93,346.49,357.43,107276.0,348.22,357.93,346.49,357.43,107276.0
2025-02-11 10:00:00,358.24,359.48,356.0,357.51,13780.0,358.24,359.48,356.0,357.51,13780.0
2025-02-11 10:30:00,358.77,363.0,357.89,360.27,45107.0,358.77,363.0,357.89,360.27,45107.0
2025-02-11 11:00:00,360.46,362.09,358.87,362.09,8252.0,360.46,362.09,358.87,362.09,8252.0
2025-02-11 11:30:00,361.53,362.21,359.75,360.34,12997.0,361.53,362.21,359.75,360.34,12997.0
2025-02-11 12:00:00,360.89,360.89,358.51,358.96,19772.0,360.89,360.89,358.51,358.96,19772.0
2025-02-11 12:30:00,358.93,358.93,354.77,354.98,5617.0,358.93,358.93,354.77,354.98,5617.0
2025-02-11 13:00:00,354.46,355.61,353.81,354.25,7247.0,354.46,355.61,353.81,354.25,7247.0
2025-02-11 13:30:00,353.62,354.85,353.61,354.44,4283.0,353.62,354.85,353.61,354.44,4283.0
2025-02-11 14:00:00,354.4,354.81,352.52,354.02,13994.0,354.4,354.81,352.52,354.02,13994.0
2025-02-11 14:30:00,354.02,355.11,353.36,354.46,7247.0,354.02,355.11,353.36,354.46,7247.0
2025-02-11 15:00:00,354.16,354.22,352.52,352.52,4114.0,354.16,354.22,352.52,352.52,4114.0
2025-02-11 15:30:00,352.88,353.54,351.51,353.12,14825.0,352.88,353.54,351.51,353.12,14825.0
2025-02-12 09:30:00,352.61,359.74,350.24,359.06,31647.0,352.61,359.74,350.24,359.06,31647.0
2025-02-12 10:00:00,360.0,365.0,359.91,364.37,22780.0,360.0,365.0,359.91,364.37,22780.0
2025-02-12 10:30:00,364.37,365.57,363.76,363.76,9307.0,364.37,365.57,363.76,363.76,9307.0
2025-02-12 11:00:00,363.51,365.53,362.31,365.03,19788.0,363.51,365.53,362.31,365.03,19788.0
2025-02-12 11:30:00,365.33,367.3,364.57,367.3,14484.0,365.33,367.3,364.57,367.3,14484.0
2025-02-12 12:00:00,367.27,369.86,366.65,369.35,21753.0,367.27,369.86,366.65,369.35,21753.0
2025-02-12 12:30:00,369.38,370.42,368.27,369.25,11807.0,369.38,370.42,368.27,369.25,11807.0
2025-02-12 13:00:00,369.31,369.8,367.02,367.03,19360.0,369.31,369.8,367.02,367.03,19360.0
2025-02-12 13:30:00,367.03,367.03,364.77,365.43,9303.0,367.03,367.03,364.77,365.43,9303.0
2025-02-12 14:00:00,365.44,365.5,363.39,364.79,14499.0,365.44,365.5,363.39,364.79,14499.0
2025-02-12 14:30:00,365.4,367.39,364.58,366.39,9149.0,365.4,367.39,364.58,366.39,9149.0
2025-02-12 15:00:00,366.2,368.56,365.55,367.92,7784.0,366.2,368.56,365.55,367.92,7784.0
2025-02-12 15:30:00,367.86,370.89,367.5,370.85,45060.0,367.86,370.89,367.5,370.85,45060.0
2025-02-13 09:30:00,369.0,370.81,365.0,370.05,7155.0,369.0,370.81,365.0,370.05,7155.0
2025-02-13 10:00:00,369.5,369.5,367.89,368.38,8640.0,369.5,369.5,367.89,368.38,8640.0
2025-02-13 10:30:00,367.68,368.84,367.54,368.54,12818.0,367.68,368.84,367.54,368.54,12818.0
2025-02-13 11:00:00,368.23,370.44,368.22,368.94,3857.0,368.23,370.44,368.22,368.94,3857.0
2025-02-13 11:30:00,368.73,369.51,368.64,368.65,4614.0,368.73,369.51,368.64,368.65,4614.0
2025-02-13 12:00:00,368.82,370.8,368.82,370.72,4126.0,368.82,370.8,368.82,370.72,4126.0
2025-02-13 12:30:00,370.72,371.03,369.69,369.69,3499.0,370.72,371.03,369.69,369.69,3499.0
2025-02-13 13:00:00,369.7,370.24,368.45,368.97,4900.0,369.7,370.24,368.45,368.97,4900.0
2025-02-13 13:30:00,368.9,370.68,368.75,370.3,7176.0,368.9,370.68,368.75,370.3,7176.0
2025-02-13 14:00:00,370.38,371.52,370.29,371.03,3110.0,370.38,371.52,370.29,371.03,3110.0
2025-02-13 14:30:00,371.27,371.32,369.94,370.86,4546.0,371.27,371.32,369.94,370.86,4546.0
2025-02-13 15:00:00,370.61,372.16,370.49,371.88,6901.0,370.61,372.16,370.49,371.88,6901.0
2025-02-13 15:30:00,371.81,372.69,369.79,370.86,29274.0,371.81,372.69,369.79,370.86,29274.0
2025-02-14 09:30:00,370.38,370.93,367.69,367.75,7616.0,370.38,370.93,367.69,367.75,7616.0
2025-02-14 10:00:00,368.98,369.46,367.12,367.12,4263.0,368.98,369.46,367.12,367.12,4263.0
2025-02-14 10:30:00,367.11,367.75,364.8,365.82,3456.0,367.11,367.75,364.8,365.82,3456.0
2025-02-14 11:00:00,366.19,367.21,364.62,365.68,5082.0,366.19,367.21,364.62,365.68,5082.0
2025-02-14 11:30:00,365.73,366.38,365.73,366.03,1900.0,365.73,366.38,365.73,366.03,1900.0
2025-02-14 12:00:00,366.01,366.63,365.6,366.63,7133.0,366.01,366.63,365.6,366.63,7133.0
2025-02-14 12:30:00,366.57,367.28,366.54,367.12,5268.0,366.57,367.28,366.54,367.12,5268.0
2025-02-14 13:00:00,367.8,368.32,367.57,368.32,1600.0,367.8,368.32,367.57,368.32,1600.0
2025-02-14 13:30:00,368.31,368.69,368.29,368.69,1100.0,368.31,368.69,368.29,368.69,1100.0
2025-02-14 14:00:00,368.9,368.95,367.74,367.91,2486.0,368.9,368.95,367.74,367.91,2486.0
2025-02-14 14:30:00,367.91,368.11,367.64,367.98,2927.0,367.91,368.11,367.64,367.98,2927.0
2025-02-14 15:00:00,368.09,369.04,368.08,368.53,2323.0,368.09,369.04,368.08,368.53,2323.0
2025-02-14 15:30:00,368.14,370.91,367.7,370.58,12909.0,368.14,370.91,367.7,370.58,12909.0
2025-02-18 09:30:00,370.0,371.88,366.0,369.85,23143.0,370.0,371.88,366.0,369.85,23143.0
2025-02-18 10:00:00,370.13,371.14,368.1,368.91,17305.0,370.13,371.14,368.1,368.91,17305.0
2025-02-18 10:30:00,369.19,371.59,369.19,371.58,4165.0,369.19,371.59,369.19,371.58,4165.0
2025-02-18 11:00:00,370.0,370.51,368.75,369.94,22938.0,370.0,370.51,368.75,369.94,22938.0
2025-02-18 11:30:00,369.5,370.71,368.36,370.42,13358.0,369.5,370.71,368.36,370.42,13358.0
2025-02-18 12:00:00,370.48,370.79,369.68,370.41,9670.0,370.48,370.79,369.68,370.41,9670.0
2025-02-18 12:30:00,370.84,372.33,370.61,372.0,17068.0,370.84,372.33,370.61,372.0,17068.0
2025-02-18 13:00:00,371.99,374.35,371.98,374.06,7204.0,371.99,374.35,371.98,374.06,7204.0
2025-02-18 13:30:00,374.0,374.0,372.28,372.92,8258.0,374.0,374.0,372.28,372.92,8258.0
2025-02-18 14:00:00,372.89,374.22,372.54,373.47,14599.0,372.89,374.22,372.54,373.47,14599.0
2025-02-18 14:30:00,373.58,373.71,370.32,370.9,19351.0,373.58,373.71,370.32,370.9,19351.0
2025-02-18 15:00:00,370.49,372.64,370.48,371.77,4946.0,370.49,372.64,370.48,371.77,4946.0
2025-02-18 15:30:00,371.64,372.83,370.72,372.83,15965.0,371.64,372.83,370.72,372.83,15965.0
2025-02-19 09:30:00,373.15,381.98,371.94,380.22,17812.0,373.15,381.98,371.94,380.22,17812.0
2025-02-19 10:00:00,381.75,381.98,378.36,380.18,15506.0,381.75,381.98,378.36,380.18,15506.0
2025-02-19 10:30:00,380.5,380.86,378.33,378.81,6972.0,380.5,380.86,378.33,378.81,6972.0
2025-02-19 11:00:00,378.82,381.17,378.06,381.02,6142.0,378.82,381.17,378.06,381.02,6142.0
2025-02-19 11:30:00,381.01,382.67,380.65,382.29,8022.0,381.01,382.67,380.65,382.29,8022.0
2025-02-19 12:00:00,381.77,382.47,381.56,381.56,6839.0,381.77,382.47,381.56,381.56,6839.0
2025-02-19 12:30:00,382.15,383.51,381.8,382.21,10000.0,382.15,383.51,381.8,382.21,10000.0
2025-02-19 13:00:00,381.96,381.96,377.53,378.48,24403.0,381.96,381.96,377.53,378.48,24403.0
2025-02-19 13:30:00,378.48,379.19,377.99,378.63,7763.0,378.48,379.19,377.99,378.63,7763.0
2025-02-19 14:00:00,378.09,379.07,376.98,379.07,16226.0,378.09,379.07,376.98,379.07,16226.0
2025-02-19 14:30:00,379.07,379.91,378.36,379.91,2737.0,379.07,379.91,378.36,379.91,2737.0
2025-02-19 15:00:00,380.05,380.57,378.42,378.42,14465.0,380.05,380.57,378.42,378.42,14465.0
2025-02-19 15:30:00,378.89,381.05,378.89,380.91,27472.0,378.89,381.05,378.89,380.91,27472.0
2025-02-20 09:30:00,377.29,377.29,372.11,374.65,5360.0,377.29,377.29,372.11,374.65,5360.0
2025-02-20 10:00:00,374.33,378.53,374.26,378.52,4788.0,374.33,378.53,374.26,378.52,4788.0
2025-02-20 10:30:00,377.68,377.68,374.76,375.53,4114.0,377.68,377.68,374.76,375.53,4114.0
2025-02-20 11:00:00,375.58,377.01,375.2,376.11,9887.0,375.58,377.01,375.2,376.11,9887.0
2025-02-20 11:30:00,376.0,376.01,375.13,375.66,3173.0,376.0,376.01,375.13,375.66,3173.0
2025-02-20 12:00:00,375.49,375.87,370.39,371.59,11707.0,375.49,375.87,370.39,371.59,11707.0
2025-02-20 12:30:00,371.72,374.04,371.02,374.04,13795.0,371.72,374.04,371.02,374.04,13795.0
2025-02-20 13:00:00,373.18,373.93,371.88,371.88,3091.0,373.18,373.93,371.88,371.88,3091.0
2025-02-20 13:30:00,372.23,374.19,372.19,373.87,3817.0,372.23,374.19,372.19,373.87,3817.0
2025-02-20 14:00:00,373.78,374.07,368.86,369.39,48046.0,373.78,374.07,368.86,369.39,48046.0
2025-02-20 14:30:00,369.98,370.21,364.41,364.94,83931.0,369.98,370.21,364.41,364.94,83931.0
2025-02-20 15:00:00,366.09,366.45,362.5,363.92,51607.0,366.09,366.45,362.5,363.92,51607.0
2025-02-20 15:30:00,363.53,368.77,362.98,367.36,42136.0,363.53,368.77,362.98,367.36,42136.0
2025-02-21 09:30:00,367.15,369.0,364.24,364.24,52055.0,367.15,369.0,364.24,364.24,52055.0
2025-02-21 10:00:00,364.98,366.25,362.52,362.62,21229.0,364.98,366.25,362.52,362.62,21229.0
2025-02-21 10:30:00,362.52,363.08,362.0,362.7,6399.0,362.52,363.08,362.0,362.7,6399.0
2025-02-21 11:00:00,363.21,363.63,361.32,361.32,8656.0,363.21,363.63,361.32,361.32,8656.0
2025-02-21 11:30:00,361.22,361.32,358.94,359.66,11771.0,361.22,361.32,358.94,359.66,11771.0
2025-02-21 12:00:00,359.46,360.0,357.39,358.0,14358.0,359.46,360.0,357.39,358.0,14358.0
2025-02-21 12:30:00,357.56,357.69,356.58,356.63,4372.0,357.56,357.69,356.58,356.63,4372.0
2025-02-21 13:00:00,356.13,358.61,355.85,357.62,25600.0,356.13,358.61,355.85,357.62,25600.0
2025-02-21 13:30:00,358.26,362.32,357.81,361.62,3799.0,358.26,362.32,357.81,361.62,3799.0
2025-02-21 14:00:00,361.35,362.62,361.03,362.09,3100.0,361.35,362.62,361.03,362.09,3100.0
2025-02-21 14:30:00,361.61,362.7,361.09,361.85,4658.0,361.61,362.7,361.09,361.85,4658.0
2025-02-21 15:00:00,361.0,362.0,360.9,361.96,4881.0,361.0,362.0,360.9,361.96,4881.0
2025-02-21 15:30:00,362.25,363.98,360.46,361.31,26456.0,362.25,363.98,360.46,361.31,26456.0
2025-02-24 09:30:00,361.35,365.22,360.74,363.0,127941.0,361.35,365.22,360.74,363.0,127941.0
2025-02-24 10:00:00,362.74,365.0,360.78,360.78,34580.0,362.74,365.0,360.78,360.78,34580.0
2025-02-24 10:30:00,362.25,362.44,358.54,358.54,5971.0,362.25,362.44,358.54,358.54,5971.0
2025-02-24 11:00:00,358.73,361.61,358.73,360.42,5219.0,358.73,361.61,358.73,360.42,5219.0
2025-02-24 11:30:00,360.91,361.99,360.03,361.17,5241.0,360.91,361.99,360.03,361.17,5241.0
2025-02-24 12:00:00,361.95,363.0,361.22,362.24,64011.0,361.95,363.0,361.22,362.24,64011.0
2025-02-24 12:30:00,362.19,362.5,360.81,361.19,23150.0,362.19,362.5,360.81,361.19,23150.0
2025-02-24 13:00:00,361.72,362.73,361.15,361.94,4187.0,361.72,362.73,361.15,361.94,4187.0
2025-02-24 13:30:00,362.73,362.73,361.0,361.0,43840.0,362.73,362.73,361.0,361.0,43840.0
2025-02-24 14:00:00,360.98,361.25,359.77,360.52,22907.0,360.98,361.25,359.77,360.52,22907.0
2025-02-24 14:30:00,360.58,360.96,359.7,360.17,22835.0,360.58,360.96,359.7,360.17,22835.0
2025-02-24 15:00:00,360.1,360.35,358.22,359.36,75971.0,360.1,360.35,358.22,359.36,75971.0
2025-02-24 15:30:00,359.53,362.95,358.17,358.38,66034.0,359.53,362.95,358.17,358.38,66034.0
2025-02-25 09:30:00,362.42,364.98,360.5,363.66,25359.0,362.42,364.98,360.5,363.66,25359.0
2025-02-25 10:00:00,362.68,363.05,360.0,360.83,10946.0,362.68,363.05,360.0,360.83,10946.0
2025-02-25 10:30:00,361.02,361.05,358.79,359.16,11835.0,361.02,361.05,358.79,359.16,11835.0
2025-02-25 11:00:00,358.89,360.31,353.09,353.09,25385.0,358.89,360.31,353.09,353.09,25385.0
2025-02-25 11:30:00,353.12,354.44,351.33,353.87,46263.0,353.12,354.44,351.33,353.87,46263.0
2025-02-25 12:00:00,353.87,354.27,351.08,352.36,17933.0,353.87,354.27,351.08,352.36,17933.0
2025-02-25 12:30:00,352.6,356.92,352.49,355.99,19642.0,352.6,356.92,352.49,355.99,19642.0
2025-02-25 13:00:00,356.86,356.86,354.14,354.31,3232.0,356.86,356.86,354.14,354.31,3232.0
2025-02-25 13:30:00,354.38,355.44,354.18,354.25,7481.0,354.38,355.44,354.18,354.25,7481.0
2025-02-25 14:00:00,354.22,356.39,354.22,355.87,7054.0,354.22,356.39,354.22,355.87,7054.0
2025-02-25 14:30:00,355.85,359.48,355.85,358.78,72293.0,355.85,359.48,355.85,358.78,72293.0
2025-02-25 15:00:00,358.62,360.53,358.62,359.66,13671.0,358.62,360.53,358.62,359.66,13671.0
2025-02-25 15:30:00,359.68,360.43,357.49,357.77,32202.0,359.68,360.43,357.49,357.77,32202.0
2025-02-26 09:30:00,343.53,344.81,323.18,326.8,102241.0,343.53,344.81,323.18,326.8,102241.0
2025-02-26 10:00:00,324.93,326.78,319.02,319.5,75178.0,324.93,326.78,319.02,319.5,75178.0
2025-02-26 10:30:00,319.37,325.82,319.26,320.38,45333.0,319.37,325.82,319.26,320.38,45333.0
2025-02-26 11:00:00,320.38,325.05,320.0,322.21,48617.0,320.38,325.05,320.0,322.21,48617.0
2025-02-26 11:30:00,322.16,322.16,318.26,318.96,60855.0,322.16,322.16,318.26,318.96,60855.0
2025-02-26 12:00:00,318.61,320.25,317.15,317.6,26879.0,318.61,320.25,317.15,317.6,26879.0
2025-02-26 12:30:00,317.62,317.62,313.01,314.58,18977.0,317.62,317.62,313.01,314.58,18977.0
2025-02-26 13:00:00,315.1,316.82,313.44,313.74,27613.0,315.1,316.82,313.44,313.74,27613.0
2025-02-26 13:30:00,314.36,317.61,313.97,314.5,23259.0,314.36,317.61,313.97,314.5,23259.0
2025-02-26 14:00:00,314.18,314.68,307.38,312.93,45303.0,314.18,314.68,307.38,312.93,45303.0
2025-02-26 14:30:00,312.55,316.28,311.62,315.35,45710.0,312.55,316.28,311.62,315.35,45710.0
2025-02-26 15:00:00,315.36,318.98,313.82,315.26,42385.0,315.36,318.98,313.82,315.26,42385.0
2025-02-26 15:30:00,315.4,320.95,315.12,318.42,117801.0,315.4,320.95,315.12,318.42,117801.0
2025-02-27 09:30:00,318.8,319.75,315.07,319.75,21657.0,318.8,319.75,315.07,319.75,21657.0
2025-02-27 10:00:00,319.69,324.24,319.69,322.88,22120.0,319.69,324.24,319.69,322.88,22120.0
2025-02-27 10:30:00,322.64,322.65,320.23,321.23,20580.0,322.64,322.65,320.23,321.23,20580.0
2025-02-27 11:00:00,321.36,322.64,321.35,321.58,17622.0,321.36,322.64,321.35,321.58,17622.0
2025-02-27 11:30:00,321.88,323.19,319.21,319.39,20485.0,321.88,323.19,319.21,319.39,20485.0
2025-02-27 12:00:00,319.19,321.17,318.34,320.31,14616.0,319.19,321.17,318.34,320.31,14616.0
2025-02-27 12:30:00,320.28,323.7,319.0,321.66,37948.0,320.28,323.7,319.0,321.66,37948.0
2025-02-27 13:00:00,321.55,324.33,321.31,324.32,34031.0,321.55,324.33,321.31,324.32,34031.0
2025-02-27 13:30:00,324.21,326.74,322.27,323.0,71715.0,324.21,326.74,322.27,323.0,71715.0
2025-02-27 14:00:00,323.0,323.17,321.13,322.01,21803.0,323.0,323.17,321.13,322.01,21803.0
2025-02-27 14:30:00,322.06,323.9,321.75,323.39,28171.0,322.06,323.9,321.75,323.39,28171.0
2025-02-27 15:00:00,323.5,323.5,319.86,322.69,35242.0,323.5,323.5,319.86,322.69,35242.0
2025-02-27 15:30:00,322.61,324.4,321.65,323.57,63899.0,322.61,324.4,321.65,323.57,63899.0
2025-02-28 09:30:00,324.06,324.06,322.0,322.14,9560.0,324.06,324.06,322.0,322.14,9560.0
2025-02-28 10:00:00,321.6,323.79,320.32,322.09,7962.0,321.6,323.79,320.32,322.09,7962.0
2025-02-28 10:30:00,321.64,321.97,319.6,320.15,6772.0,321.64,321.97,319.6,320.15,6772.0
2025-02-28 11:00:00,319.83,319.83,317.04,317.05,6520.0,319.83,319.83,317.04,317.05,6520.0
2025-02-28 11:30:00,317.07,320.87,317.07,320.69,6298.0,317.07,320.87,317.07,320.69,6298.0
2025-02-28 12:00:00,320.29,320.3,317.9,318.32,11642.0,320.29,320.3,317.9,318.32,11642.0
2025-02-28 12:30:00,318.02,318.02,316.37,316.49,3082.0,318.02,318.02,316.37,316.49,3082.0
2025-02-28 13:00:00,316.02,316.25,313.74,315.68,13662.0,316.02,316.25,313.74,315.68,13662.0
2025-02-28 13:30:00,315.84,316.22,313.66,313.77,36619.0,315.84,316.22,313.66,313.77,36619.0
2025-02-28 14:00:00,313.87,315.65,313.87,314.9,19269.0,313.87,315.65,313.87,314.9,19269.0
2025-02-28 14:30:00,314.91,318.03,314.86,317.18,9500.0,314.91,318.03,314.86,317.18,9500.0
2025-02-28 15:00:00,317.05,318.4,316.42,318.17,9946.0,317.05,318.4,316.42,318.17,9946.0
2025-02-28 15:30:00,318.07,321.73,317.81,319.89,75221.0,318.07,321.73,317.81,319.89,75221.0
2025-03-03 09:30:00,316.46,320.76,316.46,317.42,12336.0,316.46,320.76,316.46,317.42,12336.0
2025-03-03 10:00:00,318.23,318.84,316.21,316.21,10374.0,318.23,318.84,316.21,316.21,10374.0
2025-03-03 10:30:00,315.76,316.22,312.79,313.42,18592.0,315.76,316.22,312.79,313.42,18592.0
2025-03-03 11:00:00,313.87,315.38,313.06,314.69,7757.0,313.87,315.38,313.06,314.69,7757.0
2025-03-03 11:30:00,315.14,315.14,312.45,313.72,12472.0,315.14,315.14,312.45,313.72,12472.0
2025-03-03 12:00:00,314.06,314.41,313.08,313.64,11590.0,314.06,314.41,313.08,313.64,11590.0
2025-03-03 12:30:00,313.61,314.05,312.36,313.0,15025.0,313.61,314.05,312.36,313.0,15025.0
2025-03-03 13:00:00,312.99,313.41,310.0,310.42,32008.0,312.99,313.41,310.0,310.42,32008.0
2025-03-03 13:30:00,310.81,311.56,308.06,309.63,36555.0,310.81,311.56,308.06,309.63,36555.0
2025-03-03 14:00:00,309.76,311.48,309.12,310.92,17427.0,309.76,311.48,309.12,310.92,17427.0
2025-03-03 14:30:00,310.56,311.41,309.47,309.92,17130.0,310.56,311.41,309.47,309.92,17130.0
2025-03-03 15:00:00,309.85,310.54,308.5,308.5,24931.0,309.85,310.54,308.5,308.5,24931.0
2025-03-03 15:30:00,308.83,310.4,307.91,309.48,67404.0,308.83,310.4,307.91,309.48,67404.0
2025-03-04 09:30:00,308.09,310.94,305.33,306.5,44072.0,308.09,310.94,305.33,306.5,44072.0
2025-03-04 10:00:00,306.25,312.98,306.2,311.93,28696.0,306.25,312.98,306.2,311.93,28696.0
2025-03-04 10:30:00,311.66,313.91,311.66,313.2,23636.0,311.66,313.91,311.66,313.2,23636.0
2025-03-04 11:00:00,313.12,314.85,310.93,311.79,10530.0,313.12,314.85,310.93,311.79,10530.0
2025-03-04 11:30:00,311.33,314.18,311.33,312.54,23053.0,311.33,314.18,311.33,312.54,23053.0
2025-03-04 12:00:00,312.61,315.2,312.16,314.57,16643.0,312.61,315.2,312.16,314.57,16643.0
2025-03-04 12:30:00,314.56,315.53,312.26,312.26,30393.0,314.56,315.53,312.26,312.26,30393.0
2025-03-04 13:00:00,312.11,313.14,310.2,310.88,10602.0,312.11,313.14,310.2,310.88,10602.0
2025-03-04 13:30:00,310.78,313.62,310.62,312.85,10141.0,310.78,313.62,310.62,312.85,10141.0
2025-03-04 14:00:00,312.51,313.01,311.44,311.44,13531.0,312.51,313.01,311.44,311.44,13531.0
2025-03-04 14:30:00,310.97,311.25,310.11,310.46,8995.0,310.97,311.25,310.11,310.46,8995.0
2025-03-04 15:00:00,310.61,310.82,308.74,309.01,8939.0,310.61,310.82,308.74,309.01,8939.0
2025-03-04 15:30:00,309.11,310.22,307.51,308.26,56402.0,309.11,310.22,307.51,308.26,56402.0
2025-03-05 09:30:00,307.4,310.69,306.49,308.04,13380.0,307.4,310.69,306.49,308.04,13380.0
2025-03-05 10:00:00,308.04,311.0,307.52,307.78,13867.0,308.04,311.0,307.52,307.78,13867.0
2025-03-05 10:30:00,307.78,311.76,306.99,311.67,16038.0,307.78,311.76,306.99,311.67,16038.0
2025-03-05 11:00:00,311.0,311.0,308.17,308.17,11077.0,311.0,311.0,308.17,308.17,11077.0
2025-03-05 11:30:00,308.17,308.33,306.73,307.48,17330.0,308.17,308.33,306.73,307.48,17330.0
2025-03-05 12:00:00,307.63,308.91,307.62,308.68,15283.0,307.63,308.91,307.62,308.68,15283.0
2025-03-05 12:30:00,308.69,309.33,307.87,309.33,5788.0,308.69,309.33,307.87,309.33,5788.0
2025-03-05 13:00:00,309.0,309.24,307.88,308.33,3712.0,309.0,309.24,307.88,308.33,3712.0
2025-03-05 13:30:00,308.59,310.48,307.73,310.48,5465.0,308.59,310.48,307.73,310.48,5465.0
2025-03-05 14:00:00,310.84,312.86,310.83,311.56,9564.0,310.84,312.86,310.83,311.56,9564.0
2025-03-05 14:30:00,311.46,311.87,310.97,311.21,6643.0,311.46,311.87,310.97,311.21,6643.0
2025-03-05 15:00:00,310.94,311.66,310.56,311.01,7052.0,310.94,311.66,310.56,311.01,7052.0
2025-03-05 15:30:00,311.16,311.49,309.96,310.89,40436.0,311.16,311.49,309.96,310.89,40436.0
2025-03-06 09:30:00,309.06,310.9,305.0,306.82,24025.0,309.06,310.9,305.0,306.82,24025.0
2025-03-06 10:00:00,307.83,309.56,307.21,307.65,10963.0,307.83,309.56,307.21,307.65,10963.0
2025-03-06 10:30:00,307.65,310.33,307.02,309.32,6475.0,307.65,310.33,307.02,309.32,6475.0
2025-03-06 11:00:00,310.36,310.96,309.32,310.09,6629.0,310.36,310.96,309.32,310.09,6629.0
2025-03-06 11:30:00,310.5,311.87,310.41,310.47,4245.0,310.5,311.87,310.41,310.47,4245.0
2025-03-06 12:00:00,310.49,311.26,309.63,310.24,8176.0,310.49,311.26,309.63,310.24,8176.0
2025-03-06 12:30:00,310.41,311.18,309.37,310.57,8335.0,310.41,311.18,309.37,310.57,8335.0
2025-03-06 13:00:00,310.5,311.29,309.95,309.95,3243.0,310.5,311.29,309.95,309.95,3243.0
2025-03-06 13:30:00,309.58,309.58,307.82,307.82,4580.0,309.58,309.58,307.82,307.82,4580.0
2025-03-06 14:00:00,308.11,308.61,307.16,307.4,4710.0,308.11,308.61,307.16,307.4,4710.0
2025-03-06 14:30:00,308.05,310.49,308.05,308.45,7309.0,308.05,310.49,308.05,308.45,7309.0
2025-03-06 15:00:00,308.58,309.12,308.28,308.43,4055.0,308.58,309.12,308.28,308.43,4055.0
2025-03-06 15:30:00,309.15,309.74,307.16,307.35,46426.0,309.15,309.74,307.16,307.35,46426.0
2025-03-07 09:30:00,307.15,310.21,306.11,310.1,10399.0,307.15,310.21,306.11,310.1,10399.0
2025-03-07 10:00:00,309.7,310.83,307.85,310.56,13264.0,309.7,310.83,307.85,310.56,13264.0
2025-03-07 10:30:00,310.24,314.16,310.09,313.85,13230.0,310.24,314.16,310.09,313.85,13230.0
2025-03-07 11:00:00,314.24,314.24,312.25,312.63,7177.0,314.24,314.24,312.25,312.63,7177.0
2025-03-07 11:30:00,312.7,312.7,310.43,312.23,9419.0,312.7,312.7,310.43,312.23,9419.0
2025-03-07 12:00:00,312.28,313.63,311.47,313.58,9352.0,312.28,313.63,311.47,313.58,9352.0
2025-03-07 12:30:00,313.62,316.67,313.56,316.64,25440.0,313.62,316.67,313.56,316.64,25440.0
2025-03-07 13:00:00,316.74,319.37,316.73,318.39,19583.0,316.74,319.37,316.73,318.39,19583.0
2025-03-07 13:30:00,318.88,319.98,317.57,318.7,39800.0,318.88,319.98,317.57,318.7,39800.0
2025-03-07 14:00:00,318.75,319.95,317.9,319.75,19530.0,318.75,319.95,317.9,319.75,19530.0
2025-03-07 14:30:00,319.82,320.81,318.46,319.46,21711.0,319.82,320.81,318.46,319.46,21711.0
2025-03-07 15:00:00,319.38,320.42,316.82,317.45,17202.0,319.38,320.42,316.82,317.45,17202.0
2025-03-07 15:30:00,317.77,318.01,315.41,315.64,65253.0,317.77,318.01,315.41,315.64,65253.0
2025-03-10 09:30:00,313.47,323.99,313.47,320.85,23891.0,313.47,323.99,313.47,320.85,23891.0
2025-03-10 10:00:00,320.85,321.98,320.0,320.47,12018.0,320.85,321.98,320.0,320.47,12018.0
2025-03-10 10:30:00,319.41,321.98,318.84,321.48,12038.0,319.41,321.98,318.84,321.48,12038.0
2025-03-10 11:00:00,321.59,322.81,320.96,321.15,9520.0,321.59,322.81,320.96,321.15,9520.0
2025-03-10 11:30:00,321.59,322.57,320.15,320.41,10174.0,321.59,322.57,320.15,320.41,10174.0
2025-03-10 12:00:00,320.16,321.59,319.54,320.98,8975.0,320.16,321.59,319.54,320.98,8975.0
2025-03-10 12:30:00,320.84,321.89,320.55,320.56,6010.0,320.84,321.89,320.55,320.56,6010.0
2025-03-10 13:00:00,320.59,321.26,319.66,320.38,11808.0,320.59,321.26,319.66,320.38,11808.0
2025-03-10 13:30:00,320.38,320.64,319.94,320.18,10471.0,320.38,320.64,319.94,320.18,10471.0
2025-03-10 14:00:00,319.54,320.11,316.86,317.16,7154.0,319.54,320.11,316.86,317.16,7154.0
2025-03-10 14:30:00,317.57,318.17,316.09,316.26,5289.0,317.57,318.17,316.09,316.26,5289.0
2025-03-10 15:00:00,315.81,320.26,315.02,319.65,11122.0,315.81,320.26,315.02,319.65,11122.0
2025-03-10 15:30:00,319.56,320.16,317.16,317.88,36502.0,319.56,320.16,317.16,317.88,36502.0
2025-03-11 09:30:00,314.74,318.07,311.13,311.4,16093.0,314.74,318.07,311.13,311.4,16093.0
2025-03-11 10:00:00,311.41,312.49,309.73,309.73,12386.0,311.41,312.49,309.73,309.73,12386.0
2025-03-11 10:30:00,310.36,310.52,308.5,309.56,12697.0,310.36,310.52,308.5,309.56,12697.0
2025-03-11 11:00:00,309.27,310.58,308.26,309.75,21476.0,309.27,310.58,308.26,309.75,21476.0
2025-03-11 11:30:00,309.71,310.88,308.08,308.08,6880.0,309.71,310.88,308.08,308.08,6880.0
2025-03-11 12:00:00,307.52,307.81,306.06,307.68,7539.0,307.52,307.81,306.06,307.68,7539.0
2025-03-11 12:30:00,307.68,307.85,305.26,305.26,4927.0,307.68,307.85,305.26,305.26,4927.0
2025-03-11 13:00:00,305.57,305.98,303.95,304.08,24742.0,305.57,305.98,303.95,304.08,24742.0
2025-03-11 13:30:00,304.13,305.94,303.62,305.62,16714.0,304.13,305.94,303.62,305.62,16714.0
2025-03-11 14:00:00,305.62,309.35,305.61,309.2,11943.0,305.62,309.35,305.61,309.2,11943.0
2025-03-11 14:30:00,309.44,310.52,308.81,309.61,16163.0,309.44,310.52,308.81,309.61,16163.0
2025-03-11 15:00:00,309.54,309.54,306.29,307.1,13734.0,309.54,309.54,306.29,307.1,13734.0
2025-03-11 15:30:00,307.1,308.15,303.93,304.11,76143.0,307.1,308.15,303.93,304.11,76143.0
2025-03-12 09:30:00,304.61,305.0,301.25,302.73,16846.0,304.61,305.0,301.25,302.73,16846.0
2025-03-12 10:00:00,303.22,305.8,301.9,304.91,13741.0,303.22,305.8,301.9,304.91,13741.0
2025-03-12 10:30:00,304.84,304.91,302.02,302.92,12214.0,304.84,304.91,302.02,302.92,12214.0
2025-03-12 11:00:00,302.92,305.19,302.82,305.19,10393.0,302.92,305.19,302.82,305.19,10393.0
2025-03-12 11:30:00,305.19,305.96,303.34,304.36,7295.0,305.19,305.96,303.34,304.36,7295.0
2025-03-12 12:00:00,304.17,305.28,303.54,304.66,10192.0,304.17,305.28,303.54,304.66,10192.0
2025-03-12 12:30:00,304.57,305.54,304.12,305.41,17034.0,304.57,305.54,304.12,305.41,17034.0
2025-03-12 13:00:00,304.85,306.65,304.6,305.9,8744.0,304.85,306.65,304.6,305.9,8744.0
2025-03-12 13:30:00,306.06,306.07,304.66,304.81,6384.0,306.06,306.07,304.66,304.81,6384.0
2025-03-12 14:00:00,304.82,305.59,304.81,305.36,13855.0,304.82,305.59,304.81,305.36,13855.0
2025-03-12 14:30:00,305.36,307.13,305.35,306.66,10231.0,305.36,307.13,305.35,306.66,10231.0
2025-03-12 15:00:00,306.67,307.14,305.66,305.98,11468.0,306.67,307.14,305.66,305.98,11468.0
2025-03-12 15:30:00,306.02,307.73,304.7,307.08,39833.0,306.02,307.73,304.7,307.08,39833.0
2025-03-13 09:30:00,306.88,306.88,303.49,303.58,4702.0,306.88,306.88,303.49,303.58,4702.0
2025-03-13 10:00:00,304.17,304.17,302.02,303.39,24389.0,304.17,304.17,302.02,303.39,24389.0
2025-03-13 10:30:00,303.41,304.38,303.08,303.3,6779.0,303.41,304.38,303.08,303.3,6779.0
2025-03-13 11:00:00,303.44,303.63,300.39,300.39,8219.0,303.44,303.63,300.39,300.39,8219.0
2025-03-13 11:30:00,300.5,303.88,299.47,303.88,28318.0,300.5,303.88,299.47,303.88,28318.0
2025-03-13 12:00:00,303.75,305.58,302.99,304.65,15732.0,303.75,305.58,302.99,304.65,15732.0
2025-03-13 12:30:00,304.4,305.62,303.48,304.39,8105.0,304.4,305.62,303.48,304.39,8105.0
2025-03-13 13:00:00,304.19,304.76,303.03,303.03,17074.0,304.19,304.76,303.03,303.03,17074.0
2025-03-13 13:30:00,302.94,304.07,302.59,303.25,23676.0,302.94,304.07,302.59,303.25,23676.0
2025-03-13 14:00:00,303.14,304.92,303.12,304.09,6198.0,303.14,304.92,303.12,304.09,6198.0
2025-03-13 14:30:00,304.09,306.18,303.66,304.94,4111.0,304.09,306.18,303.66,304.94,4111.0
2025-03-13 15:00:00,305.53,306.05,305.24,305.92,9539.0,305.53,306.05,305.24,305.92,9539.0
2025-03-13 15:30:00,306.11,307.98,305.23,305.39,29568.0,306.11,307.98,305.23,305.39,29568.0
2025-03-14 09:30:00,305.06,310.17,305.06,307.49,30725.0,305.06,310.17,305.06,307.49,30725.0
2025-03-14 10:00:00,307.63,307.63,305.5,305.69,7732.0,307.63,307.63,305.5,305.69,7732.0
2025-03-14 10:30:00,305.86,306.69,305.71,306.18,3125.0,305.86,306.69,305.71,306.18,3125.0
2025-03-14 11:00:00,307.05,308.14,306.78,307.87,3902.0,307.05,308.14,306.78,307.87,3902.0
2025-03-14 11:30:00,307.5,308.35,306.75,308.35,8983.0,307.5,308.35,306.75,308.35,8983.0
2025-03-14 12:00:00,307.75,308.92,307.34,308.59,2763.0,307.75,308.92,307.34,308.59,2763.0
2025-03-14 12:30:00,308.0,308.78,307.62,307.62,4095.0,308.0,308.78,307.62,307.62,4095.0
2025-03-14 13:00:00,307.88,308.54,307.43,307.72,3143.0,307.88,308.54,307.43,307.72,3143.0
2025-03-14 13:30:00,307.33,307.72,306.72,306.72,3079.0,307.33,307.72,306.72,306.72,3079.0
2025-03-14 14:00:00,306.69,307.46,306.25,307.07,4754.0,306.69,307.46,306.25,307.07,4754.0
2025-03-14 14:30:00,307.35,307.85,306.5,306.61,4907.0,307.35,307.85,306.5,306.61,4907.0
2025-03-14 15:00:00,306.4,308.13,306.4,306.97,8367.0,306.4,308.13,306.4,306.97,8367.0
2025-03-14 15:30:00,306.83,307.38,305.54,306.79,33871.0,306.83,307.38,305.54,306.79,33871.0
2025-03-17 09:30:00,307.86,316.34,304.55,313.63,13947.0,307.86,316.34,304.55,313.63,13947.0
2025-03-17 10:00:00,313.06,314.72,311.8,313.0,2083.0,313.06,314.72,311.8,313.0,2083.0
2025-03-17 10:30:00,312.86,316.48,311.93,316.26,6541.0,312.86,316.48,311.93,316.26,6541.0
2025-03-17 11:00:00,316.2,317.69,315.22,315.66,3143.0,316.2,317.69,315.22,315.66,3143.0
2025-03-17 11:30:00,315.28,317.39,314.71,317.36,5214.0,315.28,317.39,314.71,317.36,5214.0
2025-03-17 12:00:00,317.49,319.16,317.49,318.13,6625.0,317.49,319.16,317.49,318.13,6625.0
2025-03-17 12:30:00,318.43,318.86,317.51,318.32,6383.0,318.43,318.86,317.51,318.32,6383.0
2025-03-17 13:00:00,317.87,319.86,317.85,319.5,7172.0,317.87,319.86,317.85,319.5,7172.0
2025-03-17 13:30:00,319.25,320.08,319.01,319.59,13238.0,319.25,320.08,319.01,319.59,13238.0
2025-03-17 14:00:00,319.84,321.06,319.84,320.62,4529.0,319.84,321.06,319.84,320.62,4529.0
2025-03-17 14:30:00,320.62,322.25,320.61,321.44,6458.0,320.62,322.25,320.61,321.44,6458.0
2025-03-17 15:00:00,321.74,322.77,320.71,321.85,49906.0,321.74,322.77,320.71,321.85,49906.0
2025-03-17 15:30:00,322.49,324.22,321.92,323.05,37942.0,322.49,324.22,321.92,323.05,37942.0
2025-03-18 09:30:00,322.32,322.32,317.15,321.58,11130.0,322.32,322.32,317.15,321.58,11130.0
2025-03-18 10:00:00,321.46,322.67,320.07,321.71,6242.0,321.46,322.67,320.07,321.71,6242.0
2025-03-18 10:30:00,322.35,323.38,322.15,323.15,4227.0,322.35,323.38,322.15,323.15,4227.0
2025-03-18 11:00:00,322.87,324.58,322.04,323.61,7215.0,322.87,324.58,322.04,323.61,7215.0
2025-03-18 11:30:00,323.61,323.7,321.49,321.6,27976.0,323.61,323.7,321.49,321.6,27976.0
2025-03-18 12:00:00,321.94,322.99,321.59,322.87,5378.0,321.94,322.99,321.59,322.87,5378.0
2025-03-18 12:30:00,323.01,323.03,319.84,320.21,16405.0,323.01,323.03,319.84,320.21,16405.0
2025-03-18 13:00:00,320.73,320.73,319.8,319.8,11840.0,320.73,320.73,319.8,319.8,11840.0
2025-03-18 13:30:00,319.76,320.21,318.8,318.88,9704.0,319.76,320.21,318.8,318.88,9704.0
2025-03-18 14:00:00,319.12,319.22,317.31,318.02,7974.0,319.12,319.22,317.31,318.02,7974.0
2025-03-18 14:30:00,317.77,318.0,316.67,317.05,15450.0,317.77,318.0,316.67,317.05,15450.0
2025-03-18 15:00:00,317.11,317.82,316.83,316.93,6736.0,317.11,317.82,316.83,316.93,6736.0
2025-03-18 15:30:00,317.06,317.18,313.97,314.27,31361.0,317.06,317.18,313.97,314.27,31361.0
2025-03-19 09:30:00,315.17,316.62,312.36,312.89,10580.0,315.17,316.62,312.36,312.89,10580.0
2025-03-19 10:00:00,312.89,314.76,312.41,313.27,9122.0,312.89,314.76,312.41,313.27,9122.0
2025-03-19 10:30:00,313.22,313.22,307.64,307.64,16706.0,313.22,313.22,307.64,307.64,16706.0
2025-03-19 11:00:00,308.35,309.61,307.98,309.0,6020.0,308.35,309.61,307.98,309.0,6020.0
2025-03-19 11:30:00,308.78,310.34,308.58,310.34,7667.0,308.78,310.34,308.58,310.34,7667.0
2025-03-19 12:00:00,310.68,311.06,310.4,310.76,4853.0,310.68,311.06,310.4,310.76,4853.0
2025-03-19 12:30:00,310.69,311.63,310.0,311.4,9123.0,310.69,311.63,310.0,311.4,9123.0
2025-03-19 13:00:00,311.73,312.8,311.0,311.08,8607.0,311.73,312.8,311.0,311.08,8607.0
2025-03-19 13:30:00,311.02,312.83,310.6,312.6,7291.0,311.02,312.83,310.6,312.6,7291.0
2025-03-19 14:00:00,311.96,313.98,311.72,312.42,22930.0,311.96,313.98,311.72,312.42,22930.0
2025-03-19 14:30:00,312.15,315.4,312.15,315.16,27276.0,312.15,315.4,312.15,315.16,27276.0
2025-03-19 15:00:00,315.16,316.86,315.16,315.71,7448.0,315.16,316.86,315.16,315.71,7448.0
2025-03-19 15:30:00,316.11,319.07,316.11,318.81,49388.0,316.11,319.07,316.11,318.81,49388.0
2025-03-20 09:30:00,315.52,318.52,314.43,317.66,8682.0,315.52,318.52,314.43,317.66,8682.0
2025-03-20 10:00:00,317.66,318.89,317.11,317.79,3530.0,317.66,318.89,317.11,317.79,3530.0
2025-03-20 10:30:00,317.94,319.48,317.27,317.39,3659.0,317.94,319.48,317.27,317.39,3659.0
2025-03-20 11:00:00,317.31,317.31,315.52,315.99,4682.0,317.31,317.31,315.52,315.99,4682.0
2025-03-20 11:30:00,316.13,317.36,315.77,316.58,4722.0,316.13,317.36,315.77,316.58,4722.0
2025-03-20 12:00:00,317.09,317.09,315.87,315.87,2680.0,317.09,317.09,315.87,315.87,2680.0
2025-03-20 12:30:00,316.15,316.15,314.2,314.92,6316.0,316.15,316.15,314.2,314.92,6316.0
2025-03-20 13:00:00,315.04,315.57,313.17,313.17,10261.0,315.04,315.57,313.17,313.17,10261.0
2025-03-20 13:30:00,313.5,314.0,312.84,312.94,7305.0,313.5,314.0,312.84,312.94,7305.0
2025-03-20 14:00:00,313.35,313.92,313.08,313.08,2300.0,313.35,313.92,313.08,313.08,2300.0
2025-03-20 14:30:00,313.36,314.64,313.36,313.96,4775.0,313.36,314.64,313.36,313.96,4775.0
2025-03-20 15:00:00,313.97,314.52,313.07,313.07,7445.0,313.97,314.52,313.07,313.07,7445.0
2025-03-20 15:30:00,313.07,314.42,312.61,313.52,23980.0,313.07,314.42,312.61,313.52,23980.0
2025-03-21 09:30:00,311.18,314.37,308.43,313.88,39085.0,311.18,314.37,308.43,313.88,39085.0
2025-03-21 10:00:00,313.48,313.85,311.23,311.57,5623.0,313.48,313.85,311.23,311.57,5623.0
2025-03-21 10:30:00,311.5,313.49,311.5,313.0,7106.0,311.5,313.49,311.5,313.0,7106.0
2025-03-21 11:00:00,313.06,313.83,312.37,313.47,5055.0,313.06,313.83,312.37,313.47,5055.0
2025-03-21 11:30:00,313.55,314.67,313.48,313.48,7482.0,313.55,314.67,313.48,313.48,7482.0
2025-03-21 12:00:00,313.49,314.81,313.47,314.81,3613.0,313.49,314.81,313.47,314.81,3613.0
2025-03-21 12:30:00,314.35,314.43,312.9,313.06,4010.0,314.35,314.43,312.9,313.06,4010.0
2025-03-21 13:00:00,312.84,313.19,312.36,312.5,2707.0,312.84,313.19,312.36,312.5,2707.0
2025-03-21 13:30:00,312.5,314.1,312.48,314.05,7210.0,312.5,314.1,312.48,314.05,7210.0
2025-03-21 14:00:00,313.74,313.74,313.17,313.63,3500.0,313.74,313.74,313.17,313.63,3500.0
2025-03-21 14:30:00,313.9,314.52,313.67,313.92,3532.0,313.9,314.52,313.67,313.92,3532.0
2025-03-21 15:00:00,313.4,313.54,312.43,313.43,7104.0,313.4,313.54,312.43,313.43,7104.0
2025-03-21 15:30:00,313.43,315.69,312.44,312.98,43199.0,313.43,315.69,312.44,312.98,43199.0
2025-03-24 09:30:00,313.18,316.45,313.18,316.18,5819.0,313.18,316.45,313.18,316.18,5819.0
2025-03-24 10:00:00,316.65,318.88,316.33,318.0,4895.0,316.65,318.88,316.33,318.0,4895.0
2025-03-24 10:30:00,318.02,319.73,317.12,319.73,4819.0,318.02,319.73,317.12,319.73,4819.0
2025-03-24 11:00:00,319.38,319.38,317.68,317.88,5909.0,319.38,319.38,317.68,317.88,5909.0
2025-03-24 11:30:00,317.87,318.18,316.96,318.01,24400.0,317.87,318.18,316.96,318.01,24400.0
2025-03-24 12:00:00,317.96,318.87,317.94,317.94,4206.0,317.96,318.87,317.94,317.94,4206.0
2025-03-24 12:30:00,318.0,318.51,317.49,317.81,27033.0,318.0,318.51,317.49,317.81,27033.0
2025-03-24 13:00:00,318.07,319.45,317.49,319.45,9632.0,318.07,319.45,317.49,319.45,9632.0
2025-03-24 13:30:00,320.0,320.0,318.47,318.47,2760.0,320.0,320.0,318.47,318.47,2760.0
2025-03-24 14:00:00,318.3,318.3,316.43,316.49,5538.0,318.3,318.3,316.43,316.49,5538.0
2025-03-24 14:30:00,316.91,318.45,316.32,318.06,7569.0,316.91,318.45,316.32,318.06,7569.0
2025-03-24 15:00:00,318.08,319.25,317.63,318.85,7035.0,318.08,319.25,317.63,318.85,7035.0
2025-03-24 15:30:00,319.12,320.67,318.0,319.5,37341.0,319.12,320.67,318.0,319.5,37341.0
2025-03-25 09:30:00,322.32,322.32,318.78,318.78,8284.0,322.32,322.32,318.78,318.78,8284.0
2025-03-25 10:00:00,315.96,320.02,315.96,318.0,4925.0,315.96,320.02,315.96,318.0,4925.0
2025-03-25 10:30:00,318.03,318.32,315.35,316.08,16683.0,318.03,318.32,315.35,316.08,16683.0
2025-03-25 11:00:00,315.17,315.94,314.65,315.56,2116.0,315.17,315.94,314.65,315.56,2116.0
2025-03-25 11:30:00,315.56,315.87,315.1,315.11,2657.0,315.56,315.87,315.1,315.11,2657.0
2025-03-25 12:00:00,314.38,314.9,313.64,313.64,1888.0,314.38,314.9,313.64,313.64,1888.0
2025-03-25 12:30:00,313.24,313.87,313.19,313.87,1734.0,313.24,313.87,313.19,313.87,1734.0
2025-03-25 13:00:00,313.52,315.86,313.51,315.33,4344.0,313.52,315.86,313.51,315.33,4344.0
2025-03-25 13:30:00,315.35,315.35,314.25,314.53,1977.0,315.35,315.35,314.25,314.53,1977.0
2025-03-25 14:00:00,314.53,315.18,313.86,314.5,8201.0,314.53,315.18,313.86,314.5,8201.0
2025-03-25 14:30:00,314.5,315.51,313.21,313.77,8672.0,314.5,315.51,313.21,313.77,8672.0
2025-03-25 15:00:00,313.53,314.04,312.38,312.8,11692.0,313.53,314.04,312.38,312.8,11692.0
2025-03-25 15:30:00,312.84,317.14,312.6,316.73,33579.0,312.84,317.14,312.6,316.73,33579.0
2025-03-26 09:30:00,313.72,313.97,309.99,313.38,10153.0,313.72,313.97,309.99,313.38,10153.0
2025-03-26 10:00:00,313.47,314.74,312.98,314.54,5465.0,313.47,314.74,312.98,314.54,5465.0
2025-03-26 10:30:00,313.95,315.42,312.96,312.97,2315.0,313.95,315.42,312.96,312.97,2315.0
2025-03-26 11:00:00,313.44,314.79,313.27,314.19,3820.0,313.44,314.79,313.27,314.19,3820.0
2025-03-26 11:30:00,314.17,314.93,312.3,312.78,5488.0,314.17,314.93,312.3,312.78,5488.0
2025-03-26 12:00:00,312.62,312.9,311.92,312.15,2708.0,312.62,312.9,311.92,312.15,2708.0
2025-03-26 12:30:00,312.32,313.17,311.82,311.82,3148.0,312.32,313.17,311.82,311.82,3148.0
2025-03-26 13:00:00,312.17,313.63,312.17,312.4,3555.0,312.17,313.63,312.17,312.4,3555.0
2025-03-26 13:30:00,312.08,313.23,312.08,312.46,3113.0,312.08,313.23,312.08,312.46,3113.0
2025-03-26 14:00:00,312.26,313.4,312.08,313.12,6103.0,312.26,313.4,312.08,313.12,6103.0
2025-03-26 14:30:00,313.24,313.26,311.35,311.5,5958.0,313.24,313.26,311.35,311.5,5958.0
2025-03-26 15:00:00,311.74,313.25,311.5,312.55,8224.0,311.74,313.25,311.5,312.55,8224.0
2025-03-26 15:30:00,312.81,313.1,310.71,310.88,32876.0,312.81,313.1,310.71,310.88,32876.0
2025-03-27 09:30:00,311.87,318.4,311.03,311.62,4176.0,311.87,318.4,311.03,311.62,4176.0
2025-03-27 10:00:00,311.62,315.06,311.61,314.87,5402.0,311.62,315.06,311.61,314.87,5402.0
2025-03-27 10:30:00,314.87,315.36,312.68,312.68,5578.0,314.87,315.36,312.68,312.68,5578.0
2025-03-27 11:00:00,312.47,312.62,309.98,310.23,18421.0,312.47,312.62,309.98,310.23,18421.0
2025-03-27 11:30:00,310.38,313.16,310.0,310.93,15611.0,310.38,313.16,310.0,310.93,15611.0
2025-03-27 12:00:00,310.94,311.11,308.65,308.69,5161.0,310.94,311.11,308.65,308.69,5161.0
2025-03-27 12:30:00,308.83,309.74,307.84,308.62,10272.0,308.83,309.74,307.84,308.62,10272.0
2025-03-27 13:00:00,309.48,311.2,308.48,308.48,2575.0,309.48,311.2,308.48,308.48,2575.0
2025-03-27 13:30:00,308.29,309.18,307.71,307.71,3271.0,308.29,309.18,307.71,307.71,3271.0
2025-03-27 14:00:00,308.21,309.37,308.21,308.98,1811.0,308.21,309.37,308.21,308.98,1811.0
2025-03-27 14:30:00,309.17,309.49,308.67,308.87,4300.0,309.17,309.49,308.67,308.87,4300.0
2025-03-27 15:00:00,308.82,310.21,308.82,309.81,3145.0,308.82,310.21,308.82,309.81,3145.0
2025-03-27 15:30:00,309.82,309.95,307.57,307.88,32237.0,309.82,309.95,307.57,307.88,32237.0
2025-03-28 09:30:00,309.58,309.58,307.7,307.71,3513.0,309.58,309.58,307.7,307.71,3513.0
2025-03-28 10:00:00,307.7,308.31,306.22,307.07,2152.0,307.7,308.31,306.22,307.07,2152.0
2025-03-28 10:30:00,306.3,306.31,304.02,304.7,5155.0,306.3,306.31,304.02,304.7,5155.0
2025-03-28 11:00:00,305.23,306.7,305.22,306.7,3620.0,305.23,306.7,305.22,306.7,3620.0
2025-03-28 11:30:00,305.86,306.3,305.52,305.53,3441.0,305.86,306.3,305.52,305.53,3441.0
2025-03-28 12:00:00,305.85,306.83,305.66,306.13,3923.0,305.85,306.83,305.66,306.13,3923.0
2025-03-28 12:30:00,306.38,306.48,305.88,306.36,2618.0,306.38,306.48,305.88,306.36,2618.0
2025-03-28 13:00:00,305.73,305.82,304.82,304.82,5014.0,305.73,305.82,304.82,304.82,5014.0
2025-03-28 13:30:00,305.31,306.2,305.15,306.2,5513.0,305.31,306.2,305.15,306.2,5513.0
2025-03-28 14:00:00,306.25,306.78,305.82,305.82,4409.0,306.25,306.78,305.82,305.82,4409.0
2025-03-28 14:30:00,305.46,305.72,304.81,305.72,2387.0,305.46,305.72,304.81,305.72,2387.0
2025-03-28 15:00:00,305.5,306.11,305.24,305.73,5897.0,305.5,306.11,305.24,305.73,5897.0
2025-03-28 15:30:00,305.73,308.06,304.53,306.76,18843.0,305.73,308.06,304.53,306.76,18843.0
2025-03-31 09:30:00,303.77,303.77,298.6,302.79,12168.0,303.77,303.77,298.6,302.79,12168.0
2025-03-31 10:00:00,302.5,304.13,301.2,302.4,9333.0,302.5,304.13,301.2,302.4,9333.0
2025-03-31 10:30:00,302.7,306.19,301.56,304.59,15658.0,302.7,306.19,301.56,304.59,15658.0
2025-03-31 11:00:00,305.25,305.87,304.37,304.68,6759.0,305.25,305.87,304.37,304.68,6759.0
2025-03-31 11:30:00,304.13,305.59,302.85,303.09,6687.0,304.13,305.59,302.85,303.09,6687.0
2025-03-31 12:00:00,303.32,305.33,303.32,305.07,22318.0,303.32,305.33,303.32,305.07,22318.0
2025-03-31 12:30:00,304.25,305.0,303.57,304.94,20912.0,304.25,305.0,303.57,304.94,20912.0
2025-03-31 13:00:00,304.94,305.68,303.79,305.68,11966.0,304.94,305.68,303.79,305.68,11966.0
2025-03-31 13:30:00,305.53,306.05,304.27,304.27,3265.0,305.53,306.05,304.27,304.27,3265.0
2025-03-31 14:00:00,304.71,307.34,304.71,306.13,3267.0,304.71,307.34,304.71,306.13,3267.0
2025-03-31 14:30:00,306.28,307.23,306.25,306.44,3494.0,306.28,307.23,306.25,306.44,3494.0
2025-03-31 15:00:00,306.44,309.64,305.65,306.12,18774.0,306.44,309.64,305.65,306.12,18774.0
2025-03-31 15:30:00,306.1,308.44,306.1,308.25,52696.0,306.1,308.44,306.1,308.25,52696.0
2025-04-01 09:30:00,308.17,308.21,303.91,303.91,5964.0,308.17,308.21,303.91,303.91,5964.0
2025-04-01 10:00:00,304.88,305.17,303.33,304.02,7891.0,304.88,305.17,303.33,304.02,7891.0
2025-04-01 10:30:00,304.37,308.8,304.37,308.8,12835.0,304.37,308.8,304.37,308.8,12835.0
2025-04-01 11:00:00,309.35,310.17,308.52,308.53,7766.0,309.35,310.17,308.52,308.53,7766.0
2025-04-01 11:30:00,307.88,310.39,307.87,310.38,5556.0,307.88,310.39,307.87,310.38,5556.0
2025-04-01 12:00:00,310.46,311.55,309.53,310.22,8426.0,310.46,311.55,309.53,310.22,8426.0
2025-04-01 12:30:00,310.09,310.23,308.46,308.47,5541.0,310.09,310.23,308.46,308.47,5541.0
2025-04-01 13:00:00,308.87,309.67,308.2,308.93,5432.0,308.87,309.67,308.2,308.93,5432.0
2025-04-01 13:30:00,309.08,309.19,307.4,307.53,21445.0,309.08,309.19,307.4,307.53,21445.0
2025-04-01 14:00:00,307.26,307.88,306.4,306.72,11820.0,307.26,307.88,306.4,306.72,11820.0
2025-04-01 14:30:00,306.82,307.3,305.99,307.25,11645.0,306.82,307.3,305.99,307.25,11645.0
2025-04-01 15:00:00,307.13,308.26,307.08,307.41,6580.0,307.13,308.26,307.08,307.41,6580.0
2025-04-01 15:30:00,307.38,309.38,306.22,306.78,40377.0,307.38,309.38,306.22,306.78,40377.0
2025-04-02 09:30:00,303.78,307.99,303.15,306.28,8110.0,303.78,307.99,303.15,306.28,8110.0
2025-04-02 10:00:00,306.19,309.68,306.19,309.28,12542.0,306.19,309.68,306.19,309.28,12542.0
2025-04-02 10:30:00,309.64,311.57,308.46,311.24,23893.0,309.64,311.57,308.46,311.24,23893.0
2025-04-02 11:00:00,311.32,312.81,310.42,312.81,19608.0,311.32,312.81,310.42,312.81,19608.0
2025-04-02 11:30:00,312.52,313.16,311.52,312.0,5885.0,312.52,313.16,311.52,312.0,5885.0
2025-04-02 12:00:00,311.97,312.33,310.52,311.5,12696.0,311.97,312.33,310.52,311.5,12696.0
2025-04-02 12:30:00,311.17,312.65,311.11,311.94,5742.0,311.17,312.65,311.11,311.94,5742.0
2025-04-02 13:00:00,311.94,313.42,311.59,313.0,10849.0,311.94,313.42,311.59,313.0,10849.0
2025-04-02 13:30:00,312.62,312.83,310.8,311.06,2933.0,312.62,312.83,310.8,311.06,2933.0
2025-04-02 14:00:00,311.06,311.88,310.15,310.15,4849.0,311.06,311.88,310.15,310.15,4849.0
2025-04-02 14:30:00,310.46,311.6,310.45,310.97,9434.0,310.46,311.6,310.45,310.97,9434.0
2025-04-02 15:00:00,311.06,312.35,311.06,311.7,7249.0,311.06,312.35,311.06,311.7,7249.0
2025-04-02 15:30:00,311.7,312.89,311.7,312.44,23344.0,311.7,312.89,311.7,312.44,23344.0
2025-04-03 09:30:00,300.0,308.58,298.0,307.14,19700.0,300.0,308.58,298.0,307.14,19700.0
2025-04-03 10:00:00,306.63,306.96,304.64,306.19,7764.0,306.63,306.96,304.64,306.19,7764.0
2025-04-03 10:30:00,305.83,306.84,303.86,306.84,22386.0,305.83,306.84,303.86,306.84,22386.0
2025-04-03 11:00:00,306.83,308.83,306.8,307.13,10149.0,306.83,308.83,306.8,307.13,10149.0
2025-04-03 11:30:00,307.11,309.94,306.77,309.54,26802.0,307.11,309.94,306.77,309.54,26802.0
2025-04-03 12:00:00,309.56,312.14,309.13,311.0,16880.0,309.56,312.14,309.13,311.0,16880.0
2025-04-03 12:30:00,310.92,311.01,309.01,309.69,6445.0,310.92,311.01,309.01,309.69,6445.0
2025-04-03 13:00:00,309.31,309.31,306.42,306.42,8532.0,309.31,309.31,306.42,306.42,8532.0
2025-04-03 13:30:00,306.66,308.05,305.79,305.88,5742.0,306.66,308.05,305.79,305.88,5742.0
2025-04-03 14:00:00,305.71,306.72,305.67,306.44,4302.0,305.71,306.72,305.67,306.44,4302.0
2025-04-03 14:30:00,305.91,307.42,305.89,307.26,5579.0,305.91,307.42,305.89,307.26,5579.0
2025-04-03 15:00:00,307.34,308.59,306.2,307.21,7705.0,307.34,308.59,306.2,307.21,7705.0
2025-04-03 15:30:00,307.1,308.18,306.16,307.37,33518.0,307.1,308.18,306.16,307.37,33518.0
2025-04-04 09:30:00,302.83,308.1,301.26,302.28,25025.0,302.83,308.1,301.26,302.28,25025.0
2025-04-04 10:00:00,302.28,303.28,299.74,299.74,10485.0,302.28,303.28,299.74,299.74,10485.0
2025-04-04 10:30:00,299.74,302.69,299.46,301.68,15501.0,299.74,302.69,299.46,301.68,15501.0
2025-04-04 11:00:00,301.68,305.92,301.31,301.67,10330.0,301.68,305.92,301.31,301.67,10330.0
2025-04-04 11:30:00,301.27,302.35,300.15,300.66,10263.0,301.27,302.35,300.15,300.66,10263.0
2025-04-04 12:00:00,299.9,301.74,297.37,298.3,10243.0,299.9,301.74,297.37,298.3,10243.0
2025-04-04 12:30:00,298.3,298.45,293.61,293.61,25473.0,298.3,298.45,293.61,293.61,25473.0
2025-04-04 13:00:00,294.29,294.48,290.33,292.51,55227.0,294.29,294.48,290.33,292.51,55227.0
2025-04-04 13:30:00,292.87,295.12,292.26,294.27,7487.0,292.87,295.12,292.26,294.27,7487.0
2025-04-04 14:00:00,293.86,295.69,292.32,293.5,7531.0,293.86,295.69,292.32,293.5,7531.0
2025-04-04 14:30:00,292.69,293.9,290.7,293.62,15215.0,292.69,293.9,290.7,293.62,15215.0
2025-04-04 15:00:00,294.43,295.11,292.06,292.19,24096.0,294.43,295.11,292.06,292.19,24096.0
2025-04-04 15:30:00,292.73,294.12,291.43,292.46,57498.0,292.73,294.12,291.43,292.46,57498.0
2025-04-07 09:30:00,284.55,288.0,273.11,288.0,41805.0,284.55,288.0,273.11,288.0,41805.0
2025-04-07 10:00:00,285.56,299.07,284.47,291.61,13338.0,285.56,299.07,284.47,291.61,13338.0
2025-04-07 10:30:00,289.52,292.15,282.37,291.86,22917.0,289.52,292.15,282.37,291.86,22917.0
2025-04-07 11:00:00,291.83,294.21,286.85,286.92,12333.0,291.83,294.21,286.85,286.92,12333.0
2025-04-07 11:30:00,288.28,292.28,288.28,290.28,10060.0,288.28,292.28,288.28,290.28,10060.0
2025-04-07 12:00:00,290.0,290.63,286.49,288.85,6262.0,290.0,290.63,286.49,288.85,6262.0
2025-04-07 12:30:00,288.13,290.36,285.92,286.49,6740.0,288.13,290.36,285.92,286.49,6740.0
2025-04-07 13:00:00,287.46,292.12,287.12,291.86,7428.0,287.46,292.12,287.12,291.86,7428.0
2025-04-07 13:30:00,290.91,293.48,289.24,292.88,26832.0,290.91,293.48,289.24,292.88,26832.0
2025-04-07 14:00:00,293.02,294.02,290.04,291.04,27545.0,293.02,294.02,290.04,291.04,27545.0
2025-04-07 14:30:00,291.35,292.26,289.56,289.65,8402.0,291.35,292.26,289.56,289.65,8402.0
2025-04-07 15:00:00,289.65,290.32,288.25,288.33,18176.0,289.65,290.32,288.25,288.33,18176.0
2025-04-07 15:30:00,288.64,293.36,288.59,291.73,59612.0,288.64,293.36,288.59,291.73,59612.0
2025-04-08 09:30:00,299.08,304.82,293.38,294.95,15675.0,299.08,304.82,293.38,294.95,15675.0
2025-04-08 10:00:00,293.92,294.71,291.98,292.65,11070.0,293.92,294.71,291.98,292.65,11070.0
2025-04-08 10:30:00,292.91,292.92,289.13,289.13,9110.0,292.91,292.92,289.13,289.13,9110.0
2025-04-08 11:00:00,289.07,289.76,287.89,288.54,3775.0,289.07,289.76,287.89,288.54,3775.0
2025-04-08 11:30:00,288.43,290.18,288.2,289.25,9372.0,288.43,290.18,288.2,289.25,9372.0
2025-04-08 12:00:00,289.5,289.99,286.79,286.84,5547.0,289.5,289.99,286.79,286.84,5547.0
2025-04-08 12:30:00,287.58,287.7,281.86,282.09,12680.0,287.58,287.7,281.86,282.09,12680.0
2025-04-08 13:00:00,282.16,283.47,278.34,280.48,35252.0,282.16,283.47,278.34,280.48,35252.0
2025-04-08 13:30:00,281.11,285.19,280.21,283.67,14294.0,281.11,285.19,280.21,283.67,14294.0
2025-04-08 14:00:00,283.31,284.42,281.07,282.18,52286.0,283.31,284.42,281.07,282.18,52286.0
2025-04-08 14:30:00,281.98,284.0,280.55,281.54,7014.0,281.98,284.0,280.55,281.54,7014.0
2025-04-08 15:00:00,281.42,281.67,279.25,280.61,8403.0,281.42,281.67,279.25,280.61,8403.0
2025-04-08 15:30:00,280.0,280.5,275.94,280.48,62203.0,280.0,280.5,275.94,280.48,62203.0
2025-04-09 09:30:00,275.55,279.1,274.58,276.51,14033.0,275.55,279.1,274.58,276.51,14033.0
2025-04-09 10:00:00,275.97,276.78,270.24,272.32,23864.0,275.97,276.78,270.24,272.32,23864.0
2025-04-09 10:30:00,272.5,273.16,266.98,267.8,15694.0,272.5,273.16,266.98,267.8,15694.0
2025-04-09 11:00:00,267.5,274.58,267.5,274.58,9998.0,267.5,274.58,267.5,274.58,9998.0
2025-04-09 11:30:00,274.7,275.12,271.15,273.8,5550.0,274.7,275.12,271.15,273.8,5550.0
2025-04-09 12:00:00,273.48,280.25,273.47,279.41,14816.0,273.48,280.25,273.47,279.41,14816.0
2025-04-09 12:30:00,279.08,281.04,278.5,279.16,13796.0,279.08,281.04,278.5,279.16,13796.0
2025-04-09 13:00:00,278.97,292.37,277.55,287.67,37990.0,278.97,292.37,277.55,287.67,37990.0
2025-04-09 13:30:00,288.76,294.54,286.0,290.76,40672.0,288.76,294.54,286.0,290.76,40672.0
2025-04-09 14:00:00,290.94,294.63,288.71,292.0,42613.0,290.94,294.63,288.71,292.0,42613.0
2025-04-09 14:30:00,292.59,293.29,287.38,288.15,9848.0,292.59,293.29,287.38,288.15,9848.0
2025-04-09 15:00:00,289.5,292.76,288.12,291.92,5683.0,289.5,292.76,288.12,291.92,5683.0
2025-04-09 15:30:00,292.1,293.94,289.6,293.19,29796.0,292.1,293.94,289.6,293.19,29796.0
2025-04-10 09:30:00,285.88,287.44,282.03,284.59,4733.0,285.88,287.44,282.03,284.59,4733.0
2025-04-10 10:00:00,283.29,283.58,276.7,277.96,48114.0,283.29,283.58,276.7,277.96,48114.0
2025-04-10 10:30:00,277.75,279.11,274.33,275.43,37000.0,277.75,279.11,274.33,275.43,37000.0
2025-04-10 11:00:00,273.5,277.34,273.5,276.31,18073.0,273.5,277.34,273.5,276.31,18073.0
2025-04-10 11:30:00,276.45,277.31,274.5,274.5,9828.0,276.45,277.31,274.5,274.5,9828.0
2025-04-10 12:00:00,274.64,274.64,269.92,272.29,13612.0,274.64,274.64,269.92,272.29,13612.0
2025-04-10 12:30:00,272.29,277.15,272.28,275.79,7028.0,272.29,277.15,272.28,275.79,7028.0
2025-04-10 13:00:00,275.79,279.0,273.65,278.19,12824.0,275.79,279.0,273.65,278.19,12824.0
2025-04-10 13:30:00,278.99,283.38,278.38,283.37,12277.0,278.99,283.38,278.38,283.37,12277.0
2025-04-10 14:00:00,283.31,284.27,280.2,283.17,11080.0,283.31,284.27,280.2,283.17,11080.0
2025-04-10 14:30:00,283.17,283.98,279.69,281.47,13136.0,283.17,283.98,279.69,281.47,13136.0
2025-04-10 15:00:00,280.91,282.29,279.01,279.77,14600.0,280.91,282.29,279.01,279.77,14600.0
2025-04-10 15:30:00,278.51,280.92,276.76,279.17,59430.0,278.51,280.92,276.76,279.17,59430.0
2025-04-11 09:30:00,282.53,283.29,278.22,280.38,11493.0,282.53,283.29,278.22,280.38,11493.0
2025-04-11 10:00:00,278.88,282.77,278.49,279.32,9773.0,278.88,282.77,278.49,279.32,9773.0
2025-04-11 10:30:00,276.73,282.41,276.73,279.48,4561.0,276.73,282.41,276.73,279.48,4561.0
2025-04-11 11:00:00,280.18,281.22,276.39,277.56,5117.0,280.18,281.22,276.39,277.56,5117.0
2025-04-11 11:30:00,278.65,281.38,277.41,279.0,13855.0,278.65,281.38,277.41,279.0,13855.0
2025-04-11 12:00:00,278.37,281.27,278.37,279.37,1824.0,278.37,281.27,278.37,279.37,1824.0
2025-04-11 12:30:00,279.91,282.83,279.66,282.22,5315.0,279.91,282.83,279.66,282.22,5315.0
2025-04-11 13:00:00,281.97,283.28,281.7,282.3,2550.0,281.97,283.28,281.7,282.3,2550.0
2025-04-11 13:30:00,282.66,285.09,282.65,283.99,15063.0,282.66,285.09,282.65,283.99,15063.0
2025-04-11 14:00:00,284.19,284.19,281.55,281.91,33122.0,284.19,284.19,281.55,281.91,33122.0
2025-04-11 14:30:00,282.0,282.63,280.63,281.92,40088.0,282.0,282.63,280.63,281.92,40088.0
2025-04-11 15:00:00,281.92,283.82,281.21,281.37,21817.0,281.92,283.82,281.21,281.37,21817.0
2025-04-11 15:30:00,280.95,283.08,279.0,280.91,124327.0,280.95,283.08,279.0,280.91,124327.0
2025-04-14 09:30:00,285.25,286.98,278.4,284.25,12110.0,285.25,286.98,278.4,284.25,12110.0
2025-04-14 10:00:00,284.25,286.22,280.0,283.78,10350.0,284.25,286.22,280.0,283.78,10350.0
2025-04-14 10:30:00,283.69,285.46,282.46,285.08,5976.0,283.69,285.46,282.46,285.08,5976.0
2025-04-14 11:00:00,284.87,284.87,282.28,282.28,10009.0,284.87,284.87,282.28,282.28,10009.0
2025-04-14 11:30:00,283.18,283.48,279.46,282.87,8708.0,283.18,283.48,279.46,282.87,8708.0
2025-04-14 12:00:00,282.18,282.58,280.18,281.62,4854.0,282.18,282.58,280.18,281.62,4854.0
2025-04-14 12:30:00,282.08,283.53,281.59,282.5,4792.0,282.08,283.53,281.59,282.5,4792.0
2025-04-14 13:00:00,282.79,283.99,279.82,279.91,13507.0,282.79,283.99,279.82,279.91,13507.0
2025-04-14 13:30:00,280.35,282.15,279.97,280.36,10004.0,280.35,282.15,279.97,280.36,10004.0
2025-04-14 14:00:00,280.49,282.55,279.57,282.55,17832.0,280.49,282.55,279.57,282.55,17832.0
2025-04-14 14:30:00,282.0,283.72,281.72,283.72,6819.0,282.0,283.72,281.72,283.72,6819.0
2025-04-14 15:00:00,283.94,284.74,283.37,284.6,5896.0,283.94,284.74,283.37,284.6,5896.0
2025-04-14 15:30:00,284.6,285.75,283.24,284.15,31365.0,284.6,285.75,283.24,284.15,31365.0
2025-04-15 09:30:00,284.12,287.75,284.01,285.8,13796.0,284.12,287.75,284.01,285.8,13796.0
2025-04-15 10:00:00,285.64,286.07,280.24,280.42,19547.0,285.64,286.07,280.24,280.42,19547.0
2025-04-15 10:30:00,280.45,282.05,278.89,281.34,20032.0,280.45,282.05,278.89,281.34,20032.0
2025-04-15 11:00:00,281.06,282.56,279.59,279.79,4244.0,281.06,282.56,279.59,279.79,4244.0
2025-04-15 11:30:00,279.79,283.5,279.78,282.72,15849.0,279.79,283.5,279.78,282.72,15849.0
2025-04-15 12:00:00,283.12,283.51,282.32,282.81,51889.0,283.12,283.51,282.32,282.81,51889.0
2025-04-15 12:30:00,282.81,285.47,282.57,283.3,37431.0,282.81,285.47,282.57,283.3,37431.0
2025-04-15 13:00:00,282.41,283.37,282.17,282.42,3603.0,282.41,283.37,282.17,282.42,3603.0
2025-04-15 13:30:00,282.35,283.16,281.91,282.8,3862.0,282.35,283.16,281.91,282.8,3862.0
2025-04-15 14:00:00,283.29,284.19,282.8,282.96,8247.0,283.29,284.19,282.8,282.96,8247.0
2025-04-15 14:30:00,283.5,285.01,283.48,284.6,8853.0,283.5,285.01,283.48,284.6,8853.0
2025-04-15 15:00:00,284.31,284.8,283.38,284.17,3538.0,284.31,284.8,283.38,284.17,3538.0
2025-04-15 15:30:00,283.92,285.75,283.91,284.7,39705.0,283.92,285.75,283.91,284.7,39705.0
2025-04-16 09:30:00,285.98,287.77,281.51,283.0,26953.0,285.98,287.77,281.51,283.0,26953.0
2025-04-16 10:00:00,282.81,284.89,282.57,283.67,3703.0,282.81,284.89,282.57,283.67,3703.0
2025-04-16 10:30:00,284.69,286.0,283.67,285.85,5868.0,284.69,286.0,283.67,285.85,5868.0
2025-04-16 11:00:00,285.7,288.54,285.51,288.23,4757.0,285.7,288.54,285.51,288.23,4757.0
2025-04-16 11:30:00,288.03,288.32,286.79,287.06,6290.0,288.03,288.32,286.79,287.06,6290.0
2025-04-16 12:00:00,287.05,287.05,285.92,287.05,4845.0,287.05,287.05,285.92,287.05,4845.0
2025-04-16 12:30:00,287.26,287.76,286.95,286.96,3095.0,287.26,287.76,286.95,286.96,3095.0
2025-04-16 13:00:00,286.91,287.93,286.91,287.09,7304.0,286.91,287.93,286.91,287.09,7304.0
2025-04-16 13:30:00,287.11,287.2,283.66,283.72,5716.0,287.11,287.2,283.66,283.72,5716.0
2025-04-16 14:00:00,282.76,285.56,282.75,284.95,3472.0,282.76,285.56,282.75,284.95,3472.0
2025-04-16 14:30:00,284.57,284.73,283.44,283.44,3123.0,284.57,284.73,283.44,283.44,3123.0
2025-04-16 15:00:00,283.5,283.5,282.37,282.41,4988.0,283.5,283.5,282.37,282.41,4988.0
2025-04-16 15:30:00,282.75,285.71,282.59,285.06,30384.0,282.75,285.71,282.59,285.06,30384.0
2025-04-17 09:30:00,284.67,286.01,279.95,284.94,6742.0,284.67,286.01,279.95,284.94,6742.0
2025-04-17 10:00:00,284.92,285.52,283.73,283.77,2345.0,284.92,285.52,283.73,283.77,2345.0
2025-04-17 10:30:00,283.37,283.58,282.69,283.4,3286.0,283.37,283.58,282.69,283.4,3286.0
2025-04-17 11:00:00,283.41,285.03,283.33,283.33,3422.0,283.41,285.03,283.33,283.33,3422.0
2025-04-17 11:30:00,283.81,284.53,282.99,282.99,4445.0,283.81,284.53,282.99,282.99,4445.0
2025-04-17 12:00:00,283.87,285.4,282.61,284.24,1999.0,283.87,285.4,282.61,284.24,1999.0
2025-04-17 12:30:00,284.24,284.86,282.94,284.36,4950.0,284.24,284.86,282.94,284.36,4950.0
2025-04-17 13:00:00,284.26,285.15,283.25,284.11,4670.0,284.26,285.15,283.25,284.11,4670.0
2025-04-17 13:30:00,284.8,285.65,283.91,285.59,2828.0,284.8,285.65,283.91,285.59,2828.0
2025-04-17 14:00:00,285.32,286.42,284.86,286.23,3371.0,285.32,286.42,284.86,286.23,3371.0
2025-04-17 14:30:00,286.15,286.69,285.84,285.97,7906.0,286.15,286.69,285.84,285.97,7906.0
2025-04-17 15:00:00,286.4,287.28,285.59,285.76,17265.0,286.4,287.28,285.59,285.76,17265.0
2025-04-17 15:30:00,286.01,287.45,283.42,284.65,29165.0,286.01,287.45,283.42,284.65,29165.0
2025-04-21 09:30:00,285.57,288.54,283.84,285.28,8186.0,285.57,288.54,283.84,285.28,8186.0
2025-04-21 10:00:00,286.01,291.11,285.32,291.11,7690.0,286.01,291.11,285.32,291.11,7690.0
2025-04-21 10:30:00,290.63,291.1,289.31,289.76,9794.0,290.63,291.1,289.31,289.76,9794.0
2025-04-21 11:00:00,289.92,289.92,286.94,287.35,7343.0,289.92,289.92,286.94,287.35,7343.0
2025-04-21 11:30:00,287.22,287.38,285.98,286.41,4222.0,287.22,287.38,285.98,286.41,4222.0
2025-04-21 12:00:00,286.57,287.33,286.13,287.05,2596.0,286.57,287.33,286.13,287.05,2596.0
2025-04-21 12:30:00,287.08,287.08,284.88,285.87,3332.0,287.08,287.08,284.88,285.87,3332.0
2025-04-21 13:00:00,285.4,285.4,283.23,283.52,2182.0,285.4,285.4,283.23,283.52,2182.0
2025-04-21 13:30:00,283.01,284.86,282.41,282.41,7072.0,283.01,284.86,282.41,282.41,7072.0
2025-04-21 14:00:00,282.41,283.71,281.48,281.9,14203.0,282.41,283.71,281.48,281.9,14203.0
2025-04-21 14:30:00,282.35,283.33,281.41,282.31,4654.0,282.35,283.33,281.41,282.31,4654.0
2025-04-21 15:00:00,281.92,283.56,281.91,283.09,4750.0,281.92,283.56,281.91,283.09,4750.0
2025-04-21 15:30:00,283.15,284.96,282.38,283.76,36254.0,283.15,284.96,282.38,283.76,36254.0
2025-04-22 09:30:00,288.64,292.74,288.29,289.34,12205.0,288.64,292.74,288.29,289.34,12205.0
2025-04-22 10:00:00,290.29,291.25,287.07,287.22,12507.0,290.29,291.25,287.07,287.22,12507.0
2025-04-22 10:30:00,287.0,288.43,286.39,287.02,4070.0,287.0,288.43,286.39,287.02,4070.0
2025-04-22 11:00:00,286.34,289.12,286.34,288.5,4341.0,286.34,289.12,286.34,288.5,4341.0
2025-04-22 11:30:00,288.43,291.27,288.43,290.02,13100.0,288.43,291.27,288.43,290.02,13100.0
2025-04-22 12:00:00,290.09,291.35,290.09,290.78,4223.0,290.09,291.35,290.09,290.78,4223.0
2025-04-22 12:30:00,290.66,291.29,289.84,290.24,6263.0,290.66,291.29,289.84,290.24,6263.0
2025-04-22 13:00:00,289.88,290.75,288.49,288.9,6632.0,289.88,290.75,288.49,288.9,6632.0
2025-04-22 13:30:00,289.09,291.17,289.08,289.62,5725.0,289.09,291.17,289.08,289.62,5725.0
2025-04-22 14:00:00,290.16,292.83,290.15,292.23,3866.0,290.16,292.83,290.15,292.23,3866.0
2025-04-22 14:30:00,292.23,292.82,291.63,292.82,4793.0,292.23,292.82,291.63,292.82,4793.0
2025-04-22 15:00:00,292.6,293.41,291.25,291.62,5256.0,292.6,293.41,291.25,291.62,5256.0
2025-04-22 15:30:00,291.84,293.55,291.83,292.67,34085.0,291.84,293.55,291.83,292.67,34085.0
2025-04-23 09:30:00,295.62,298.01,294.16,296.29,5394.0,295.62,298.01,294.16,296.29,5394.0
2025-04-23 10:00:00,296.61,297.78,295.92,297.58,4998.0,296.61,297.78,295.92,297.58,4998.0
2025-04-23 10:30:00,298.06,298.3,296.5,296.98,2395.0,298.06,298.3,296.5,296.98,2395.0
2025-04-23 11:00:00,296.3,297.2,295.28,295.32,10678.0,296.3,297.2,295.28,295.32,10678.0
2025-04-23 11:30:00,295.2,295.32,292.78,293.33,4870.0,295.2,295.32,292.78,293.33,4870.0
2025-04-23 12:00:00,292.43,292.51,291.91,292.04,1776.0,292.43,292.51,291.91,292.04,1776.0
2025-04-23 12:30:00,292.5,293.43,292.23,293.09,1500.0,292.5,293.43,292.23,293.09,1500.0
2025-04-23 13:00:00,293.52,294.69,293.52,294.31,1887.0,293.52,294.69,293.52,294.31,1887.0
2025-04-23 13:30:00,294.12,294.39,293.3,293.93,1702.0,294.12,294.39,293.3,293.93,1702.0
2025-04-23 14:00:00,293.63,293.95,293.61,293.61,1697.0,293.63,293.95,293.61,293.61,1697.0
2025-04-23 14:30:00,293.88,293.92,293.17,293.55,1308.0,293.88,293.92,293.17,293.55,1308.0
2025-04-23 15:00:00,293.89,293.99,293.28,293.99,2096.0,293.89,293.99,293.28,293.99,2096.0
2025-04-23 15:30:00,293.96,294.47,291.68,293.31,19047.0,293.96,294.47,291.68,293.31,19047.0
2025-04-24 09:30:00,294.71,296.08,292.34,293.33,6027.0,294.71,296.08,292.34,293.33,6027.0
2025-04-24 10:00:00,294.16,295.69,293.93,295.5,2342.0,294.16,295.69,293.93,295.5,2342.0
2025-04-24 10:30:00,295.5,296.64,294.46,294.73,2365.0,295.5,296.64,294.46,294.73,2365.0
2025-04-24 11:00:00,295.26,295.49,294.47,295.49,679.0,295.26,295.49,294.47,295.49,679.0
2025-04-24 11:30:00,295.95,296.59,295.61,296.33,1577.0,295.95,296.59,295.61,296.33,1577.0
2025-04-24 12:00:00,296.68,297.86,296.68,297.32,1861.0,296.68,297.86,296.68,297.32,1861.0
2025-04-24 12:30:00,297.71,297.73,296.69,297.42,1640.0,297.71,297.73,296.69,297.42,1640.0
2025-04-24 13:00:00,297.05,297.43,296.66,296.95,1922.0,297.05,297.43,296.66,296.95,1922.0
2025-04-24 13:30:00,296.6,296.6,295.89,296.05,984.0,296.6,296.6,295.89,296.05,984.0
2025-04-24 14:00:00,296.21,296.22,294.76,295.51,7151.0,296.21,296.22,294.76,295.51,7151.0
2025-04-24 14:30:00,295.72,296.5,295.59,295.88,4001.0,295.72,296.5,295.59,295.88,4001.0
2025-04-24 15:00:00,295.62,296.52,295.62,295.62,2273.0,295.62,296.52,295.62,295.62,2273.0
2025-04-24 15:30:00,295.71,296.44,294.97,296.24,16491.0,295.71,296.44,294.97,296.24,16491.0
2025-04-25 09:30:00,290.31,291.49,286.93,290.99,14266.0,290.31,291.49,286.93,290.99,14266.0
2025-04-25 10:00:00,290.47,291.29,288.56,288.75,12505.0,290.47,291.29,288.56,288.75,12505.0
2025-04-25 10:30:00,288.68,291.87,288.68,290.31,6723.0,288.68,291.87,288.68,290.31,6723.0
2025-04-25 11:00:00,290.31,290.99,289.69,289.7,6590.0,290.31,290.99,289.69,289.7,6590.0
2025-04-25 11:30:00,289.99,290.41,289.29,290.41,5644.0,289.99,290.41,289.29,290.41,5644.0
2025-04-25 12:00:00,290.07,291.94,290.07,291.47,7395.0,290.07,291.94,290.07,291.47,7395.0
2025-04-25 12:30:00,291.42,292.56,291.42,292.04,3120.0,291.42,292.56,291.42,292.04,3120.0
2025-04-25 13:00:00,291.75,293.48,291.61,293.45,3312.0,291.75,293.48,291.61,293.45,3312.0
2025-04-25 13:30:00,292.86,293.12,291.4,291.69,1998.0,292.86,293.12,291.4,291.69,1998.0
2025-04-25 14:00:00,291.69,292.78,291.69,292.78,2600.0,291.69,292.78,291.69,292.78,2600.0
2025-04-25 14:30:00,292.42,293.38,292.42,292.46,2800.0,292.42,293.38,292.42,292.46,2800.0
2025-04-25 15:00:00,292.69,293.74,292.68,293.19,2291.0,292.69,293.74,292.68,293.19,2291.0
2025-04-25 15:30:00,293.01,293.03,291.07,291.08,28915.0,293.01,293.03,291.07,291.08,28915.0
2025-04-28 09:30:00,294.55,298.68,293.71,296.5,15211.0,294.55,298.68,293.71,296.5,15211.0
2025-04-28 10:00:00,296.38,297.96,296.37,297.4,6175.0,296.38,297.96,296.37,297.4,6175.0
2025-04-28 10:30:00,297.06,297.99,296.72,297.42,5020.0,297.06,297.99,296.72,297.42,5020.0
2025-04-28 11:00:00,296.94,297.7,295.25,295.27,10612.0,296.94,297.7,295.25,295.27,10612.0
2025-04-28 11:30:00,295.73,296.46,295.24,296.4,5468.0,295.73,296.46,295.24,296.4,5468.0
2025-04-28 12:00:00,296.5,296.5,294.59,295.31,6012.0,296.5,296.5,294.59,295.31,6012.0
2025-04-28 12:30:00,295.47,295.91,294.26,294.26,11273.0,295.47,295.91,294.26,294.26,11273.0
2025-04-28 13:00:00,294.19,295.08,293.7,293.72,5564.0,294.19,295.08,293.7,293.72,5564.0
2025-04-28 13:30:00,293.82,295.47,293.7,295.3,6080.0,293.82,295.47,293.7,295.3,6080.0
2025-04-28 14:00:00,295.19,295.2,293.93,294.64,7085.0,295.19,295.2,293.93,294.64,7085.0
2025-04-28 14:30:00,294.3,295.4,294.13,295.37,5917.0,294.3,295.4,294.13,295.37,5917.0
2025-04-28 15:00:00,295.21,296.14,295.02,295.94,8353.0,295.21,296.14,295.02,295.94,8353.0
2025-04-28 15:30:00,296.13,297.87,294.93,296.94,32789.0,296.13,297.87,294.93,296.94,32789.0
2025-04-29 09:30:00,294.59,296.86,292.8,293.6,12458.0,294.59,296.86,292.8,293.6,12458.0
2025-04-29 10:00:00,293.51,294.01,291.41,294.0,16783.0,293.51,294.01,291.41,294.0,16783.0
2025-04-29 10:30:00,294.12,298.91,293.66,298.71,7213.0,294.12,298.91,293.66,298.71,7213.0
2025-04-29 11:00:00,298.94,299.69,298.35,299.06,10500.0,298.94,299.69,298.35,299.06,10500.0
2025-04-29 11:30:00,298.93,301.03,298.93,300.43,7140.0,298.93,301.03,298.93,300.43,7140.0
2025-04-29 12:00:00,300.93,301.42,299.53,300.3,28721.0,300.93,301.42,299.53,300.3,28721.0
2025-04-29 12:30:00,300.45,300.8,299.63,299.83,12731.0,300.45,300.8,299.63,299.83,12731.0
2025-04-29 13:00:00,299.87,300.48,299.59,300.31,3676.0,299.87,300.48,299.59,300.31,3676.0
2025-04-29 13:30:00,300.72,301.25,299.61,299.71,23268.0,300.72,301.25,299.61,299.71,23268.0
2025-04-29 14:00:00,299.82,300.16,298.84,299.42,4200.0,299.82,300.16,298.84,299.42,4200.0
2025-04-29 14:30:00,299.74,300.81,299.54,299.54,12925.0,299.74,300.81,299.54,299.54,12925.0
2025-04-29 15:00:00,299.78,301.52,299.78,300.2,15903.0,299.78,301.52,299.78,300.2,15903.0
2025-04-29 15:30:00,300.0,301.15,298.99,300.06,77692.0,300.0,301.15,298.99,300.06,77692.0
2025-04-30 09:30:00,317.1,319.4,297.58,299.36,46634.0,317.1,319.4,297.58,299.36,46634.0
2025-04-30 10:00:00,299.36,301.18,296.83,300.48,46014.0,299.36,301.18,296.83,300.48,46014.0
2025-04-30 10:30:00,300.31,300.47,294.79,295.19,11033.0,300.31,300.47,294.79,295.19,11033.0
2025-04-30 11:00:00,295.19,299.61,293.03,298.96,17889.0,295.19,299.61,293.03,298.96,17889.0
2025-04-30 11:30:00,298.96,300.08,297.43,299.03,6810.0,298.96,300.08,297.43,299.03,6810.0
2025-04-30 12:00:00,298.41,299.66,296.62,296.62,5818.0,298.41,299.66,296.62,296.62,5818.0
2025-04-30 12:30:00,295.5,297.91,294.89,296.52,8951.0,295.5,297.91,294.89,296.52,8951.0
2025-04-30 13:00:00,297.0,297.59,294.56,297.59,4602.0,297.0,297.59,294.56,297.59,4602.0
2025-04-30 13:30:00,297.44,297.88,295.85,296.1,3222.0,297.44,297.88,295.85,296.1,3222.0
2025-04-30 14:00:00,295.75,296.79,294.77,294.78,26919.0,295.75,296.79,294.77,294.78,26919.0
2025-04-30 14:30:00,295.17,296.39,294.02,296.39,26943.0,295.17,296.39,294.02,296.39,26943.0
2025-04-30 15:00:00,296.42,297.83,296.03,296.03,20071.0,296.42,297.83,296.03,296.03,20071.0
2025-04-30 15:30:00,296.19,303.27,295.92,303.09,93383.0,296.19,303.27,295.92,303.09,93383.0
2025-05-01 09:30:00,304.79,304.79,293.49,299.41,15659.0,304.79,304.79,293.49,299.41,15659.0
2025-05-01 10:00:00,299.31,303.96,299.31,303.27,13293.0,299.31,303.96,299.31,303.27,13293.0
2025-05-01 10:30:00,302.45,303.13,300.48,302.71,17488.0,302.45,303.13,300.48,302.71,17488.0
2025-05-01 11:00:00,302.78,303.37,301.8,303.36,10893.0,302.78,303.37,301.8,303.36,10893.0
2025-05-01 11:30:00,303.47,303.47,299.68,300.15,4447.0,303.47,303.47,299.68,300.15,4447.0
2025-05-01 12:00:00,299.21,300.98,298.28,298.46,4936.0,299.21,300.98,298.28,298.46,4936.0
2025-05-01 12:30:00,298.8,299.28,297.52,298.28,11716.0,298.8,299.28,297.52,298.28,11716.0
2025-05-01 13:00:00,298.64,299.56,297.77,298.52,9195.0,298.64,299.56,297.77,298.52,9195.0
2025-05-01 13:30:00,298.95,298.99,297.62,297.91,2080.0,298.95,298.99,297.62,297.91,2080.0
2025-05-01 14:00:00,297.94,297.95,295.55,295.55,10141.0,297.94,297.95,295.55,295.55,10141.0
2025-05-01 14:30:00,295.71,296.31,294.21,294.99,13798.0,295.71,296.31,294.21,294.99,13798.0
2025-05-01 15:00:00,295.24,295.24,292.52,293.74,24708.0,295.24,295.24,292.52,293.74,24708.0
2025-05-01 15:30:00,293.89,294.46,292.52,293.74,33684.0,293.89,294.46,292.52,293.74,33684.0
2025-05-02 09:30:00,298.39,300.45,295.99,297.55,13488.0,298.39,300.45,295.99,297.55,13488.0
2025-05-02 10:00:00,297.56,297.9,294.26,294.6,11459.0,297.56,297.9,294.26,294.6,11459.0
2025-05-02 10:30:00,294.95,297.97,294.72,297.97,1909.0,294.95,297.97,294.72,297.97,1909.0
2025-05-02 11:00:00,298.01,298.39,295.57,295.57,2598.0,298.01,298.39,295.57,295.57,2598.0
2025-05-02 11:30:00,295.95,297.38,295.59,297.07,4880.0,295.95,297.38,295.59,297.07,4880.0
2025-05-02 12:00:00,297.4,297.4,295.62,295.62,2737.0,297.4,297.4,295.62,295.62,2737.0
2025-05-02 12:30:00,295.72,296.18,294.14,295.27,6053.0,295.72,296.18,294.14,295.27,6053.0
2025-05-02 13:00:00,295.3,296.25,295.3,295.79,6654.0,295.3,296.25,295.3,295.79,6654.0
2025-05-02 13:30:00,295.67,295.96,291.22,293.92,74049.0,295.67,295.96,291.22,293.92,74049.0
2025-05-02 14:00:00,293.53,294.63,291.6,294.42,84858.0,293.53,294.63,291.6,294.42,84858.0
2025-05-02 14:30:00,294.64,295.59,293.02,293.02,9654.0,294.64,295.59,293.02,293.02,9654.0
2025-05-02 15:00:00,293.02,295.11,292.59,294.31,15692.0,293.02,295.11,292.59,294.31,15692.0
2025-05-02 15:30:00,294.1,295.32,292.52,294.37,46984.0,294.1,295.32,292.52,294.37,46984.0
2025-05-05 09:30:00,294.52,298.98,293.23,293.8,8625.0,294.52,298.98,293.23,293.8,8625.0
2025-05-05 10:00:00,293.58,295.16,292.01,293.95,10076.0,293.58,295.16,292.01,293.95,10076.0
2025-05-05 10:30:00,294.5,295.1,293.61,295.1,7459.0,294.5,295.1,293.61,295.1,7459.0
2025-05-05 11:00:00,294.46,296.61,293.75,295.58,6719.0,294.46,296.61,293.75,295.58,6719.0
2025-05-05 11:30:00,295.22,296.24,295.22,296.15,2300.0,295.22,296.24,295.22,296.15,2300.0
2025-05-05 12:00:00,295.93,296.33,295.52,296.05,1795.0,295.93,296.33,295.52,296.05,1795.0
2025-05-05 12:30:00,295.91,296.54,295.51,296.19,4206.0,295.91,296.54,295.51,296.19,4206.0
2025-05-05 13:00:00,295.84,296.16,295.32,295.52,5967.0,295.84,296.16,295.32,295.52,5967.0
2025-05-05 13:30:00,295.92,296.52,295.72,296.52,3499.0,295.92,296.52,295.72,296.52,3499.0
2025-05-05 14:00:00,296.26,298.4,296.22,298.12,13180.0,296.26,298.4,296.22,298.12,13180.0
2025-05-05 14:30:00,298.22,298.22,297.03,297.41,2545.0,298.22,298.22,297.03,297.41,2545.0
2025-05-05 15:00:00,297.37,298.52,296.83,298.32,3037.0,297.37,298.52,296.83,298.32,3037.0
2025-05-05 15:30:00,298.66,299.45,297.9,298.27,35861.0,298.66,299.45,297.9,298.27,35861.0
2025-05-06 09:30:00,295.71,295.71,293.77,293.77,4260.0,295.71,295.71,293.77,293.77,4260.0
2025-05-06 10:00:00,293.77,294.42,292.0,294.35,2783.0,293.77,294.42,292.0,294.35,2783.0
2025-05-06 10:30:00,294.65,296.45,294.65,295.62,3798.0,294.65,296.45,294.65,295.62,3798.0
2025-05-06 11:00:00,296.38,298.48,295.17,297.99,6684.0,296.38,298.48,295.17,297.99,6684.0
2025-05-06 11:30:00,297.86,297.86,294.18,294.89,4634.0,297.86,297.86,294.18,294.89,4634.0
2025-05-06 12:00:00,295.04,296.18,294.91,295.19,6186.0,295.04,296.18,294.91,295.19,6186.0
2025-05-06 12:30:00,294.45,294.68,290.02,291.0,3206.0,294.45,294.68,290.02,291.0,3206.0
2025-05-06 13:00:00,290.83,292.53,290.02,292.28,3371.0,290.83,292.53,290.02,292.28,3371.0
2025-05-06 13:30:00,291.31,292.79,291.12,292.66,6149.0,291.31,292.79,291.12,292.66,6149.0
2025-05-06 14:00:00,292.7,293.82,292.07,292.75,7942.0,292.7,293.82,292.07,292.75,7942.0
2025-05-06 14:30:00,292.9,294.15,292.57,293.89,9079.0,292.9,294.15,292.57,293.89,9079.0
2025-05-06 15:00:00,294.01,294.01,291.45,293.97,10616.0,294.01,294.01,291.45,293.97,10616.0
2025-05-06 15:30:00,294.0,295.9,293.52,295.29,52038.0,294.0,295.9,293.52,295.29,52038.0
2025-05-07 09:30:00,299.46,299.46,295.3,298.04,7673.0,299.46,299.46,295.3,298.04,7673.0
2025-05-07 10:00:00,299.28,301.66,299.28,300.98,14217.0,299.28,301.66,299.28,300.98,14217.0
2025-05-07 10:30:00,301.58,302.21,300.0,301.4,11347.0,301.58,302.21,300.0,301.4,11347.0
2025-05-07 11:00:00,301.25,302.0,300.49,302.0,7117.0,301.25,302.0,300.49,302.0,7117.0
2025-05-07 11:30:00,302.09,303.97,301.88,303.05,8747.0,302.09,303.97,301.88,303.05,8747.0
2025-05-07 12:00:00,303.04,304.48,302.11,303.43,4750.0,303.04,304.48,302.11,303.43,4750.0
2025-05-07 12:30:00,304.0,305.45,302.86,305.45,3811.0,304.0,305.45,302.86,305.45,3811.0
2025-05-07 13:00:00,305.5,307.23,305.5,307.23,4151.0,305.5,307.23,305.5,307.23,4151.0
2025-05-07 13:30:00,306.8,307.79,304.65,304.94,7013.0,306.8,307.79,304.65,304.94,7013.0
2025-05-07 14:00:00,304.63,306.35,303.9,305.03,5793.0,304.63,306.35,303.9,305.03,5793.0
2025-05-07 14:30:00,304.84,306.84,304.82,306.32,7204.0,304.84,306.84,304.82,306.32,7204.0
2025-05-07 15:00:00,306.32,306.92,305.47,305.57,14013.0,306.32,306.92,305.47,305.57,14013.0
2025-05-07 15:30:00,305.57,309.25,305.28,307.08,75008.0,305.57,309.25,305.28,307.08,75008.0
2025-05-08 09:30:00,302.66,309.1,299.37,302.41,30783.0,302.66,309.1,299.37,302.41,30783.0
2025-05-08 10:00:00,301.96,304.05,301.96,303.7,6603.0,301.96,304.05,301.96,303.7,6603.0
2025-05-08 10:30:00,303.7,305.4,303.48,303.57,20566.0,303.7,305.4,303.48,303.57,20566.0
2025-05-08 11:00:00,303.54,306.86,303.54,306.6,23834.0,303.54,306.86,303.54,306.6,23834.0
2025-05-08 11:30:00,305.78,309.42,305.29,309.0,10049.0,305.78,309.42,305.29,309.0,10049.0
2025-05-08 12:00:00,308.1,309.91,307.37,309.37,25463.0,308.1,309.91,307.37,309.37,25463.0
2025-05-08 12:30:00,309.58,311.22,308.93,309.05,50007.0,309.58,311.22,308.93,309.05,50007.0
2025-05-08 13:00:00,309.12,309.5,307.38,308.55,5540.0,309.12,309.5,307.38,308.55,5540.0
2025-05-08 13:30:00,309.58,309.63,308.4,308.81,6233.0,309.58,309.63,308.4,308.81,6233.0
2025-05-08 14:00:00,308.69,310.04,307.65,308.95,5617.0,308.69,310.04,307.65,308.95,5617.0
2025-05-08 14:30:00,309.1,309.85,308.83,309.7,3761.0,309.1,309.85,308.83,309.7,3761.0
2025-05-08 15:00:00,309.3,310.0,308.12,309.75,12485.0,309.3,310.0,308.12,309.75,12485.0
2025-05-08 15:30:00,310.0,310.0,307.04,308.28,40161.0,310.0,310.0,307.04,308.28,40161.0
2025-05-09 09:30:00,308.26,313.35,308.26,311.66,8906.0,308.26,313.35,308.26,311.66,8906.0
2025-05-09 10:00:00,310.75,311.0,309.02,309.5,7046.0,310.75,311.0,309.02,309.5,7046.0
2025-05-09 10:30:00,309.5,309.99,307.6,308.17,8630.0,309.5,309.99,307.6,308.17,8630.0
2025-05-09 11:00:00,308.17,308.73,305.15,305.16,5426.0,308.17,308.73,305.15,305.16,5426.0
2025-05-09 11:30:00,305.7,306.65,304.87,305.58,7280.0,305.7,306.65,304.87,305.58,7280.0
2025-05-09 12:00:00,305.78,306.04,304.77,305.3,1816.0,305.78,306.04,304.77,305.3,1816.0
2025-05-09 12:30:00,305.53,306.28,304.33,304.93,9982.0,305.53,306.28,304.33,304.93,9982.0
2025-05-09 13:00:00,304.92,306.1,304.91,305.07,4235.0,304.92,306.1,304.91,305.07,4235.0
2025-05-09 13:30:00,305.44,306.15,305.09,305.72,2078.0,305.44,306.15,305.09,305.72,2078.0
2025-05-09 14:00:00,305.55,305.86,303.9,303.9,6200.0,305.55,305.86,303.9,303.9,6200.0
2025-05-09 14:30:00,304.28,305.08,303.9,304.32,3540.0,304.28,305.08,303.9,304.32,3540.0
2025-05-09 15:00:00,304.62,304.97,303.66,304.14,7067.0,304.62,304.97,303.66,304.14,7067.0
2025-05-09 15:30:00,303.75,305.28,301.23,301.7,54088.0,303.75,305.28,301.23,301.7,54088.0
2025-05-12 09:30:00,304.25,308.31,304.25,305.69,28531.0,304.25,308.31,304.25,305.69,28531.0
2025-05-12 10:00:00,305.57,308.46,305.49,306.94,14412.0,305.57,308.46,305.49,306.94,14412.0
2025-05-12 10:30:00,305.91,306.4,304.64,305.6,13556.0,305.91,306.4,304.64,305.6,13556.0
2025-05-12 11:00:00,305.03,306.79,303.94,306.79,6560.0,305.03,306.79,303.94,306.79,6560.0
2025-05-12 11:30:00,306.84,308.36,306.83,307.81,3321.0,306.84,308.36,306.83,307.81,3321.0
2025-05-12 12:00:00,307.72,310.62,307.61,309.17,12006.0,307.72,310.62,307.61,309.17,12006.0
2025-05-12 12:30:00,309.24,311.35,309.06,310.48,4457.0,309.24,311.35,309.06,310.48,4457.0
2025-05-12 13:00:00,310.5,311.99,310.5,311.95,8022.0,310.5,311.99,310.5,311.95,8022.0
2025-05-12 13:30:00,311.56,312.38,310.75,310.75,6297.0,311.56,312.38,310.75,310.75,6297.0
2025-05-12 14:00:00,311.3,312.49,311.3,311.75,5992.0,311.3,312.49,311.3,311.75,5992.0
2025-05-12 14:30:00,311.54,312.12,310.94,311.26,4175.0,311.54,312.12,310.94,311.26,4175.0
2025-05-12 15:00:00,311.32,312.11,311.32,311.65,5456.0,311.32,312.11,311.32,311.65,5456.0
2025-05-12 15:30:00,311.08,311.49,310.01,310.79,25664.0,311.08,311.49,310.01,310.79,25664.0
2025-05-13 09:30:00,308.37,310.09,301.97,305.36,11089.0,308.37,310.09,301.97,305.36,11089.0
2025-05-13 10:00:00,305.0,306.7,304.01,305.52,9745.0,305.0,306.7,304.01,305.52,9745.0
2025-05-13 10:30:00,305.58,306.52,304.58,304.97,5648.0,305.58,306.52,304.58,304.97,5648.0
2025-05-13 11:00:00,304.97,305.17,303.42,303.77,16305.0,304.97,305.17,303.42,303.77,16305.0
2025-05-13 11:30:00,303.52,304.15,303.02,303.04,7775.0,303.52,304.15,303.02,303.04,7775.0
2025-05-13 12:00:00,303.55,305.84,303.55,305.84,4046.0,303.55,305.84,303.55,305.84,4046.0
2025-05-13 12:30:00,305.99,306.55,305.15,305.42,6320.0,305.99,306.55,305.15,305.42,6320.0
2025-05-13 13:00:00,305.5,306.77,304.06,306.77,30454.0,305.5,306.77,304.06,306.77,30454.0
2025-05-13 13:30:00,306.72,309.0,305.3,308.93,15757.0,306.72,309.0,305.3,308.93,15757.0
2025-05-13 14:00:00,308.88,310.0,306.47,308.47,24798.0,308.88,310.0,306.47,308.47,24798.0
2025-05-13 14:30:00,307.65,309.42,307.33,308.22,17271.0,307.65,309.42,307.33,308.22,17271.0
2025-05-13 15:00:00,308.36,309.3,307.52,308.58,19654.0,308.36,309.3,307.52,308.58,19654.0
2025-05-13 15:30:00,308.24,309.42,307.43,307.85,70844.0,308.24,309.42,307.43,307.85,70844.0
2025-05-14 09:30:00,307.1,307.62,304.87,306.65,14800.0,307.1,307.62,304.87,306.65,14800.0
2025-05-14 10:00:00,307.18,307.46,303.42,303.83,5912.0,307.18,307.46,303.42,303.83,5912.0
2025-05-14 10:30:00,302.21,302.64,300.5,302.55,11736.0,302.21,302.64,300.5,302.55,11736.0
2025-05-14 11:00:00,303.18,303.36,301.04,302.05,7183.0,303.18,303.36,301.04,302.05,7183.0
2025-05-14 11:30:00,301.57,301.65,300.0,300.79,15272.0,301.57,301.65,300.0,300.79,15272.0
2025-05-14 12:00:00,301.39,302.25,301.06,301.14,12477.0,301.39,302.25,301.06,301.14,12477.0
2025-05-14 12:30:00,300.84,301.13,300.13,300.88,4057.0,300.84,301.13,300.13,300.88,4057.0
2025-05-14 13:00:00,301.0,301.2,300.43,300.84,42390.0,301.0,301.2,300.43,300.84,42390.0
2025-05-14 13:30:00,300.68,301.09,300.61,301.0,12714.0,300.68,301.09,300.61,301.0,12714.0
2025-05-14 14:00:00,300.72,301.03,300.28,300.72,6109.0,300.72,301.03,300.28,300.72,6109.0
2025-05-14 14:30:00,300.82,302.23,300.58,300.58,34660.0,300.82,302.23,300.58,300.58,34660.0
2025-05-14 15:00:00,300.61,300.61,298.71,298.97,22879.0,300.61,300.61,298.71,298.97,22879.0
2025-05-14 15:30:00,298.97,300.22,298.69,299.48,51709.0,298.97,300.22,298.69,299.48,51709.0
2025-05-15 09:30:00,300.26,301.26,294.39,294.77,24150.0,300.26,301.26,294.39,294.77,24150.0
2025-05-15 10:00:00,294.09,296.15,292.61,295.25,16463.0,294.09,296.15,292.61,295.25,16463.0
2025-05-15 10:30:00,295.29,297.09,294.31,296.68,12312.0,295.29,297.09,294.31,296.68,12312.0
2025-05-15 11:00:00,296.69,298.0,296.68,297.7,32433.0,296.69,298.0,296.68,297.7,32433.0
2025-05-15 11:30:00,297.68,300.33,297.68,300.26,40189.0,297.68,300.33,297.68,300.26,40189.0
2025-05-15 12:00:00,299.81,301.0,299.14,299.14,6960.0,299.81,301.0,299.14,299.14,6960.0
2025-05-15 12:30:00,299.87,301.06,299.09,301.0,15465.0,299.87,301.06,299.09,301.0,15465.0
2025-05-15 13:00:00,300.45,301.58,300.45,301.57,4117.0,300.45,301.58,300.45,301.57,4117.0
2025-05-15 13:30:00,301.78,302.17,301.37,301.44,3293.0,301.78,302.17,301.37,301.44,3293.0
2025-05-15 14:00:00,301.44,302.2,300.6,301.19,9424.0,301.44,302.2,300.6,301.19,9424.0
2025-05-15 14:30:00,300.89,302.41,300.72,302.26,9919.0,300.89,302.41,300.72,302.26,9919.0
2025-05-15 15:00:00,302.26,302.95,301.91,302.54,6469.0,302.26,302.95,301.91,302.54,6469.0
2025-05-15 15:30:00,302.54,303.94,302.14,303.92,50287.0,302.54,303.94,302.14,303.92,50287.0
2025-05-16 09:30:00,303.91,304.74,301.39,304.0,12719.0,303.91,304.74,301.39,304.0,12719.0
2025-05-16 10:00:00,304.18,304.27,302.32,303.02,10308.0,304.18,304.27,302.32,303.02,10308.0
2025-05-16 10:30:00,303.04,303.6,301.48,302.07,27914.0,303.04,303.6,301.48,302.07,27914.0
2025-05-16 11:00:00,301.92,301.92,300.46,300.78,6670.0,301.92,301.92,300.46,300.78,6670.0
2025-05-16 11:30:00,300.65,303.7,300.63,303.53,18412.0,300.65,303.7,300.63,303.53,18412.0
2025-05-16 12:00:00,303.49,304.29,302.76,304.28,36840.0,303.49,304.29,302.76,304.28,36840.0
2025-05-16 12:30:00,304.14,304.95,303.95,304.19,6402.0,304.14,304.95,303.95,304.19,6402.0
2025-05-16 13:00:00,304.3,304.78,303.85,304.44,5250.0,304.3,304.78,303.85,304.44,5250.0
2025-05-16 13:30:00,304.34,305.32,304.34,304.88,8730.0,304.34,305.32,304.34,304.88,8730.0
2025-05-16 14:00:00,304.54,305.11,304.54,304.88,3366.0,304.54,305.11,304.54,304.88,3366.0
2025-05-16 14:30:00,304.95,305.6,304.59,305.21,22074.0,304.95,305.6,304.59,305.21,22074.0
2025-05-16 15:00:00,305.34,305.59,305.19,305.43,5165.0,305.34,305.59,305.19,305.43,5165.0
2025-05-16 15:30:00,305.52,305.74,304.94,305.15,77699.0,305.52,305.74,304.94,305.15,77699.0
2025-05-19 09:30:00,304.68,306.13,300.51,301.77,10911.0,304.68,306.13,300.51,301.77,10911.0
2025-05-19 10:00:00,301.16,302.85,301.16,302.82,6220.0,301.16,302.85,301.16,302.82,6220.0
2025-05-19 10:30:00,302.88,303.15,301.86,302.5,28150.0,302.88,303.15,301.86,302.5,28150.0
2025-05-19 11:00:00,302.63,304.25,302.57,303.19,100447.0,302.63,304.25,302.57,303.19,100447.0
2025-05-19 11:30:00,303.03,303.08,302.06,302.55,7013.0,303.03,303.08,302.06,302.55,7013.0
2025-05-19 12:00:00,302.47,303.64,302.47,303.54,2543.0,302.47,303.64,302.47,303.54,2543.0
2025-05-19 12:30:00,303.85,305.45,303.69,305.25,8391.0,303.85,305.45,303.69,305.25,8391.0
2025-05-19 13:00:00,305.28,306.04,305.02,305.18,10249.0,305.28,306.04,305.02,305.18,10249.0
2025-05-19 13:30:00,305.14,305.14,304.18,304.18,2485.0,305.14,305.14,304.18,304.18,2485.0
2025-05-19 14:00:00,304.18,304.63,303.86,304.14,2312.0,304.18,304.63,303.86,304.14,2312.0
2025-05-19 14:30:00,304.89,305.09,303.41,303.7,9284.0,304.89,305.09,303.41,303.7,9284.0
2025-05-19 15:00:00,303.71,304.13,302.52,302.53,14101.0,303.71,304.13,302.52,302.53,14101.0
2025-05-19 15:30:00,302.5,305.31,302.16,305.22,94522.0,302.5,305.31,302.16,305.22,94522.0
2025-05-20 09:30:00,305.87,307.82,304.24,306.16,22622.0,305.87,307.82,304.24,306.16,22622.0
2025-05-20 10:00:00,306.06,308.09,306.03,307.92,7848.0,306.06,308.09,306.03,307.92,7848.0
2025-05-20 10:30:00,307.84,309.17,307.84,308.0,12233.0,307.84,309.17,307.84,308.0,12233.0
2025-05-20 11:00:00,307.9,310.92,307.73,310.38,6872.0,307.9,310.92,307.73,310.38,6872.0
2025-05-20 11:30:00,310.77,311.52,309.55,309.56,4370.0,310.77,311.52,309.55,309.56,4370.0
2025-05-20 12:00:00,309.66,309.92,308.97,309.63,7126.0,309.66,309.92,308.97,309.63,7126.0
2025-05-20 12:30:00,309.57,310.17,309.11,309.29,2529.0,309.57,310.17,309.11,309.29,2529.0
2025-05-20 13:00:00,309.41,311.2,309.15,310.98,3506.0,309.41,311.2,309.15,310.98,3506.0
2025-05-20 13:30:00,310.8,311.14,310.62,310.94,2836.0,310.8,311.14,310.62,310.94,2836.0
2025-05-20 14:00:00,311.58,311.99,309.92,309.92,7155.0,311.58,311.99,309.92,309.92,7155.0
2025-05-20 14:30:00,310.24,310.65,309.55,310.02,7408.0,310.24,310.65,309.55,310.02,7408.0
2025-05-20 15:00:00,309.64,310.53,309.54,310.44,3485.0,309.64,310.53,309.54,310.44,3485.0
2025-05-20 15:30:00,310.42,311.03,309.18,309.61,21129.0,310.42,311.03,309.18,309.61,21129.0
2025-05-21 09:30:00,306.91,307.0,305.44,305.44,8000.0,306.91,307.0,305.44,305.44,8000.0
2025-05-21 10:00:00,306.09,308.64,306.09,308.3,6119.0,306.09,308.64,306.09,308.3,6119.0
2025-05-21 10:30:00,308.41,308.98,307.31,307.68,5867.0,308.41,308.98,307.31,307.68,5867.0
2025-05-21 11:00:00,307.49,309.43,307.48,308.5,3636.0,307.49,309.43,307.48,308.5,3636.0
2025-05-21 11:30:00,308.34,309.5,308.1,309.5,2500.0,308.34,309.5,308.1,309.5,2500.0
2025-05-21 12:00:00,308.9,309.23,308.73,308.88,2000.0,308.9,309.23,308.73,308.88,2000.0
2025-05-21 12:30:00,308.82,309.75,307.64,309.75,24156.0,308.82,309.75,307.64,309.75,24156.0
2025-05-21 13:00:00,309.56,309.79,306.17,306.18,6550.0,309.56,309.79,306.17,306.18,6550.0
2025-05-21 13:30:00,306.06,308.93,306.06,308.07,28437.0,306.06,308.93,306.06,308.07,28437.0
2025-05-21 14:00:00,307.8,309.71,307.79,309.44,2676.0,307.8,309.71,307.79,309.44,2676.0
2025-05-21 14:30:00,309.14,310.0,308.41,308.94,3409.0,309.14,310.0,308.41,308.94,3409.0
2025-05-21 15:00:00,308.45,310.28,308.17,310.22,7249.0,308.45,310.28,308.17,310.22,7249.0
2025-05-21 15:30:00,310.01,310.97,309.27,310.03,21070.0,310.01,310.97,309.27,310.03,21070.0
2025-05-22 09:30:00,308.25,308.74,306.9,306.91,9136.0,308.25,308.74,306.9,306.91,9136.0
2025-05-22 10:00:00,306.38,308.7,306.38,307.0,8475.0,306.38,308.7,306.38,307.0,8475.0
2025-05-22 10:30:00,307.0,307.59,306.19,306.19,8633.0,307.0,307.59,306.19,306.19,8633.0
2025-05-22 11:00:00,306.88,308.36,306.87,308.36,10795.0,306.88,308.36,306.87,308.36,10795.0
2025-05-22 11:30:00,308.39,309.53,308.34,308.9,4200.0,308.39,309.53,308.34,308.9,4200.0
2025-05-22 12:00:00,308.96,310.74,308.96,310.74,9584.0,308.96,310.74,308.96,310.74,9584.0
2025-05-22 12:30:00,310.1,310.41,307.55,307.56,19670.0,310.1,310.41,307.55,307.56,19670.0
2025-05-22 13:00:00,307.57,308.77,306.16,307.36,5413.0,307.57,308.77,306.16,307.36,5413.0
2025-05-22 13:30:00,308.01,308.68,308.01,308.52,3040.0,308.01,308.68,308.01,308.52,3040.0
2025-05-22 14:00:00,308.44,310.61,308.39,309.76,24497.0,308.44,310.61,308.39,309.76,24497.0
2025-05-22 14:30:00,309.54,310.06,309.02,309.53,5114.0,309.54,310.06,309.02,309.53,5114.0
2025-05-22 15:00:00,309.27,309.5,308.79,309.5,3075.0,309.27,309.5,308.79,309.5,3075.0
2025-05-22 15:30:00,309.75,309.84,308.37,308.81,13374.0,309.75,309.84,308.37,308.81,13374.0
2025-05-23 09:30:00,305.76,307.15,302.78,307.15,9389.0,305.76,307.15,302.78,307.15,9389.0
2025-05-23 10:00:00,306.19,306.76,305.38,305.38,4408.0,306.19,306.76,305.38,305.38,4408.0
2025-05-23 10:30:00,306.0,306.54,305.89,306.15,1907.0,306.0,306.54,305.89,306.15,1907.0
2025-05-23 11:00:00,306.18,307.44,306.18,307.44,1106.0,306.18,307.44,306.18,307.44,1106.0
2025-05-23 11:30:00,307.98,308.19,307.57,307.57,1200.0,307.98,308.19,307.57,307.57,1200.0
2025-05-23 12:00:00,307.18,307.36,306.65,307.36,1000.0,307.18,307.36,306.65,307.36,1000.0
2025-05-23 12:30:00,307.2,307.72,306.98,307.3,3450.0,307.2,307.72,306.98,307.3,3450.0
2025-05-23 13:00:00,306.92,307.91,306.9,307.76,2337.0,306.92,307.91,306.9,307.76,2337.0
2025-05-23 13:30:00,307.74,308.18,307.3,308.18,2096.0,307.74,308.18,307.3,308.18,2096.0
2025-05-23 14:00:00,308.17,310.16,307.7,310.0,18199.0,308.17,310.16,307.7,310.0,18199.0
2025-05-23 14:30:00,310.06,310.06,303.27,307.15,28041.0,310.06,310.06,303.27,307.15,28041.0
2025-05-23 15:00:00,307.26,308.47,307.26,308.01,4817.0,307.26,308.47,307.26,308.01,4817.0
2025-05-23 15:30:00,308.44,309.28,306.88,307.86,14470.0,308.44,309.28,306.88,307.86,14470.0
2025-05-27 09:30:00,309.34,310.21,307.76,310.09,19479.0,309.34,310.21,307.76,310.09,19479.0
2025-05-27 10:00:00,309.85,311.5,309.85,310.88,7117.0,309.85,311.5,309.85,310.88,7117.0
2025-05-27 10:30:00,311.0,311.5,309.71,310.3,5271.0,311.0,311.5,309.71,310.3,5271.0
2025-05-27 11:00:00,310.08,310.8,309.71,310.68,2876.0,310.08,310.8,309.71,310.68,2876.0
2025-05-27 11:30:00,310.44,311.44,310.44,311.22,3653.0,310.44,311.44,310.44,311.22,3653.0
2025-05-27 12:00:00,311.63,312.57,311.0,311.19,8150.0,311.63,312.57,311.0,311.19,8150.0
2025-05-27 12:30:00,311.65,313.19,311.27,313.19,11212.0,311.65,313.19,311.27,313.19,11212.0
2025-05-27 13:00:00,313.19,313.31,311.73,311.97,6685.0,313.19,313.31,311.73,311.97,6685.0
2025-05-27 13:30:00,312.23,313.98,311.44,313.8,13118.0,312.23,313.98,311.44,313.8,13118.0
2025-05-27 14:00:00,313.61,314.37,312.46,312.5,6090.0,313.61,314.37,312.46,312.5,6090.0
2025-05-27 14:30:00,312.74,313.59,312.72,313.59,15015.0,312.74,313.59,312.72,313.59,15015.0
2025-05-27 15:00:00,313.53,314.6,313.47,313.8,16859.0,313.53,314.6,313.47,313.8,16859.0
2025-05-27 15:30:00,313.95,315.87,313.86,314.99,36361.0,313.95,315.87,313.86,314.99,36361.0
2025-05-28 09:30:00,316.92,318.2,316.05,317.38,17669.0,316.92,318.2,316.05,317.38,17669.0
2025-05-28 10:00:00,317.3,318.79,316.64,318.0,12140.0,317.3,318.79,316.64,318.0,12140.0
2025-05-28 10:30:00,318.08,318.46,317.12,318.43,11015.0,318.08,318.46,317.12,318.43,11015.0
2025-05-28 11:00:00,318.5,319.1,317.9,318.92,17215.0,318.5,319.1,317.9,318.92,17215.0
2025-05-28 11:30:00,318.94,318.94,316.83,316.83,22457.0,318.94,318.94,316.83,316.83,22457.0
2025-05-28 12:00:00,316.63,316.72,315.21,316.47,8456.0,316.63,316.72,315.21,316.47,8456.0
2025-05-28 12:30:00,316.28,316.55,315.38,316.22,2770.0,316.28,316.55,315.38,316.22,2770.0
2025-05-28 13:00:00,316.47,318.15,316.29,316.67,9818.0,316.47,318.15,316.29,316.67,9818.0
2025-05-28 13:30:00,317.27,317.65,316.03,316.06,5943.0,317.27,317.65,316.03,316.06,5943.0
2025-05-28 14:00:00,315.97,316.61,315.69,316.45,7415.0,315.97,316.61,315.69,316.45,7415.0
2025-05-28 14:30:00,316.49,316.94,315.82,316.7,9148.0,316.49,316.94,315.82,316.7,9148.0
2025-05-28 15:00:00,316.75,316.76,315.79,316.04,8193.0,316.75,316.76,315.79,316.04,8193.0
2025-05-28 15:30:00,316.02,316.9,315.0,315.6,32020.0,316.02,316.9,315.0,315.6,32020.0
2025-05-29 09:30:00,315.77,317.16,311.61,315.45,12360.0,315.77,317.16,311.61,315.45,12360.0
2025-05-29 10:00:00,315.46,316.12,314.85,315.7,7471.0,315.46,316.12,314.85,315.7,7471.0
2025-05-29 10:30:00,316.03,317.13,315.95,317.13,7737.0,316.03,317.13,315.95,317.13,7737.0
2025-05-29 11:00:00,316.83,317.76,316.54,316.84,9290.0,316.83,317.76,316.54,316.84,9290.0
2025-05-29 11:30:00,316.95,317.18,316.06,316.06,7858.0,316.95,317.18,316.06,316.06,7858.0
2025-05-29 12:00:00,316.06,316.88,316.03,316.65,13194.0,316.06,316.88,316.03,316.65,13194.0
2025-05-29 12:30:00,316.71,317.09,316.19,317.09,6309.0,316.71,317.09,316.19,317.09,6309.0
2025-05-29 13:00:00,317.34,318.56,317.34,318.31,6485.0,317.34,318.56,317.34,318.31,6485.0
2025-05-29 13:30:00,318.42,319.49,318.39,318.54,7262.0,318.42,319.49,318.39,318.54,7262.0
2025-05-29 14:00:00,318.45,319.06,318.04,318.05,5505.0,318.45,319.06,318.04,318.05,5505.0
2025-05-29 14:30:00,318.29,318.92,318.17,318.57,4660.0,318.29,318.92,318.17,318.57,4660.0
2025-05-29 15:00:00,318.87,319.55,318.79,319.02,6959.0,318.87,319.55,318.79,319.02,6959.0
2025-05-29 15:30:00,319.17,320.91,318.75,320.76,68624.0,319.17,320.91,318.75,320.76,68624.0
2025-05-30 09:30:00,320.18,320.18,314.27,315.47,8061.0,320.18,320.18,314.27,315.47,8061.0
2025-05-30 10:00:00,315.65,317.77,315.27,317.22,6153.0,315.65,317.77,315.27,317.22,6153.0
2025-05-30 10:30:00,317.68,319.37,316.89,318.05,5393.0,317.68,319.37,316.89,318.05,5393.0
2025-05-30 11:00:00,319.23,319.73,318.23,319.29,5266.0,319.23,319.73,318.23,319.29,5266.0
2025-05-30 11:30:00,319.13,319.82,317.59,319.68,6410.0,319.13,319.82,317.59,319.68,6410.0
2025-05-30 12:00:00,319.62,319.8,316.68,316.68,7726.0,319.62,319.8,316.68,316.68,7726.0
2025-05-30 12:30:00,316.39,316.56,315.24,315.5,8375.0,316.39,316.56,315.24,315.5,8375.0
2025-05-30 13:00:00,315.99,317.38,315.96,316.67,7748.0,315.99,317.38,315.96,316.67,7748.0
2025-05-30 13:30:00,316.63,316.84,315.15,315.19,13023.0,316.63,316.84,315.15,315.19,13023.0
2025-05-30 14:00:00,315.15,318.71,315.14,317.88,17951.0,315.15,318.71,315.14,317.88,17951.0
2025-05-30 14:30:00,317.21,317.81,316.34,317.55,13642.0,317.21,317.81,316.34,317.55,13642.0
2025-05-30 15:00:00,317.23,317.94,316.93,317.91,7886.0,317.23,317.94,316.93,317.91,7886.0
2025-05-30 15:30:00,317.71,320.48,317.11,318.16,74919.0,317.71,320.48,317.11,318.16,74919.0
2025-06-02 09:30:00,317.93,325.0,315.56,321.62,26656.0,317.93,325.0,315.56,321.62,26656.0
2025-06-02 10:00:00,320.8,323.91,319.85,322.57,9070.0,320.8,323.91,319.85,322.57,9070.0
2025-06-02 10:30:00,322.56,324.18,322.55,324.0,18882.0,322.56,324.18,322.55,324.0,18882.0
2025-06-02 11:00:00,323.92,325.2,323.04,324.44,8799.0,323.92,325.2,323.04,324.44,8799.0
2025-06-02 11:30:00,324.14,325.2,323.65,324.63,12115.0,324.14,325.2,323.65,324.63,12115.0
2025-06-02 12:00:00,324.73,326.81,324.02,326.81,30079.0,324.73,326.81,324.02,326.81,30079.0
2025-06-02 12:30:00,326.4,327.0,325.21,326.51,28123.0,326.4,327.0,325.21,326.51,28123.0
2025-06-02 13:00:00,326.83,326.84,325.25,325.54,16017.0,326.83,326.84,325.25,325.54,16017.0
2025-06-02 13:30:00,325.54,326.11,323.72,323.88,16551.0,325.54,326.11,323.72,323.88,16551.0
2025-06-02 14:00:00,323.88,323.88,322.98,323.57,5592.0,323.88,323.88,322.98,323.57,5592.0
2025-06-02 14:30:00,323.54,324.37,323.54,324.08,4311.0,323.54,324.37,323.54,324.08,4311.0
2025-06-02 15:00:00,324.05,324.79,323.71,324.63,7600.0,324.05,324.79,323.71,324.63,7600.0
2025-06-02 15:30:00,324.24,325.67,324.05,325.61,36131.0,324.24,325.67,324.05,325.61,36131.0
2025-06-03 09:30:00,325.05,326.33,321.81,321.81,15201.0,325.05,326.33,321.81,321.81,15201.0
2025-06-03 10:00:00,321.31,322.21,319.0,322.21,8557.0,321.31,322.21,319.0,322.21,8557.0
2025-06-03 10:30:00,321.93,323.48,321.38,323.02,11509.0,321.93,323.48,321.38,323.02,11509.0
2025-06-03 11:00:00,322.65,322.65,319.47,320.99,14945.0,322.65,322.65,319.47,320.99,14945.0
2025-06-03 11:30:00,320.47,322.81,320.37,321.46,5225.0,320.47,322.81,320.37,321.46,5225.0
2025-06-03 12:00:00,321.63,322.2,321.34,321.37,2370.0,321.63,322.2,321.34,321.37,2370.0
2025-06-03 12:30:00,321.24,322.59,321.0,321.81,7014.0,321.24,322.59,321.0,321.81,7014.0
2025-06-03 13:00:00,322.55,324.53,322.55,323.81,20631.0,322.55,324.53,322.55,323.81,20631.0
2025-06-03 13:30:00,324.16,324.57,323.67,324.46,22662.0,324.16,324.57,323.67,324.46,22662.0
2025-06-03 14:00:00,324.41,324.69,323.26,324.21,6127.0,324.41,324.69,323.26,324.21,6127.0
2025-06-03 14:30:00,324.21,325.38,324.2,325.35,8787.0,324.21,325.38,324.2,325.35,8787.0
2025-06-03 15:00:00,325.18,325.8,324.26,324.27,13296.0,325.18,325.8,324.26,324.27,13296.0
2025-06-03 15:30:00,324.27,324.7,323.98,324.49,28041.0,324.27,324.7,323.98,324.49,28041.0
2025-06-04 09:30:00,325.0,335.0,324.51,331.52,41735.0,325.0,335.0,324.51,331.52,41735.0
2025-06-04 10:00:00,330.5,330.51,328.08,329.94,4508.0,330.5,330.51,328.08,329.94,4508.0
2025-06-04 10:30:00,330.69,332.33,329.91,330.49,8096.0,330.69,332.33,329.91,330.49,8096.0
2025-06-04 11:00:00,330.49,330.5,327.8,328.51,15376.0,330.49,330.5,327.8,328.51,15376.0
2025-06-04 11:30:00,328.4,328.95,327.71,327.71,5949.0,328.4,328.95,327.71,327.71,5949.0
2025-06-04 12:00:00,327.58,327.58,326.46,327.28,8952.0,327.58,327.58,326.46,327.28,8952.0
2025-06-04 12:30:00,327.71,328.32,327.28,327.9,3803.0,327.71,328.32,327.28,327.9,3803.0
2025-06-04 13:00:00,328.06,328.23,326.28,326.62,9714.0,328.06,328.23,326.28,326.62,9714.0
2025-06-04 13:30:00,326.88,327.03,326.07,326.82,8445.0,326.88,327.03,326.07,326.82,8445.0
2025-06-04 14:00:00,326.82,326.85,326.02,326.58,6470.0,326.82,326.85,326.02,326.58,6470.0
2025-06-04 14:30:00,326.61,326.61,324.97,324.97,7642.0,326.61,326.61,324.97,324.97,7642.0
2025-06-04 15:00:00,324.97,325.09,324.11,325.09,2928.0,324.97,325.09,324.11,325.09,2928.0
2025-06-04 15:30:00,324.98,325.69,323.9,323.94,23305.0,324.98,325.69,323.9,323.94,23305.0
2025-06-05 09:30:00,324.1,325.27,318.13,320.24,18881.0,324.1,325.27,318.13,320.24,18881.0
2025-06-05 10:00:00,320.51,322.39,319.94,321.81,8005.0,320.51,322.39,319.94,321.81,8005.0
2025-06-05 10:30:00,322.55,322.55,320.2,321.32,13272.0,322.55,322.55,320.2,321.32,13272.0
2025-06-05 11:00:00,321.95,322.3,320.86,321.49,4312.0,321.95,322.3,320.86,321.49,4312.0
2025-06-05 11:30:00,321.49,322.39,320.87,321.45,5365.0,321.49,322.39,320.87,321.45,5365.0
2025-06-05 12:00:00,321.44,321.93,320.3,321.44,18321.0,321.44,321.93,320.3,321.44,18321.0
2025-06-05 12:30:00,321.67,321.67,319.04,319.89,3442.0,321.67,321.67,319.04,319.89,3442.0
2025-06-05 13:00:00,319.84,322.92,319.65,322.01,27704.0,319.84,322.92,319.65,322.01,27704.0
2025-06-05 13:30:00,322.16,322.47,319.55,319.9,13369.0,322.16,322.47,319.55,319.9,13369.0
2025-06-05 14:00:00,319.85,321.32,319.26,320.17,14808.0,319.85,321.32,319.26,320.17,14808.0
2025-06-05 14:30:00,320.07,322.04,319.06,321.18,29206.0,320.07,322.04,319.06,321.18,29206.0
2025-06-05 15:00:00,321.47,321.94,319.0,319.75,22233.0,321.47,321.94,319.0,319.75,22233.0
2025-06-05 15:30:00,319.88,320.77,319.39,319.9,21575.0,319.88,320.77,319.39,319.9,21575.0
2025-06-06 09:30:00,322.99,325.98,322.6,323.83,11877.0,322.99,325.98,322.6,323.83,11877.0
2025-06-06 10:00:00,324.77,325.92,324.25,325.92,4633.0,324.77,325.92,324.25,325.92,4633.0
2025-06-06 10:30:00,325.49,325.54,324.49,324.81,3501.0,325.49,325.54,324.49,324.81,3501.0
2025-06-06 11:00:00,324.81,325.98,324.52,324.98,5033.0,324.81,325.98,324.52,324.98,5033.0
2025-06-06 11:30:00,325.07,325.75,324.45,324.46,3495.0,325.07,325.75,324.45,324.46,3495.0
2025-06-06 12:00:00,324.53,324.72,323.57,324.56,4663.0,324.53,324.72,323.57,324.56,4663.0
2025-06-06 12:30:00,324.67,325.29,323.91,323.91,5784.0,324.67,325.29,323.91,323.91,5784.0
2025-06-06 13:00:00,323.64,324.4,323.47,324.02,3835.0,323.64,324.4,323.47,324.02,3835.0
2025-06-06 13:30:00,324.02,324.22,323.51,324.11,6728.0,324.02,324.22,323.51,324.11,6728.0
2025-06-06 14:00:00,324.01,324.74,323.85,324.06,6205.0,324.01,324.74,323.85,324.06,6205.0
2025-06-06 14:30:00,324.27,324.76,323.9,324.28,7692.0,324.27,324.76,323.9,324.28,7692.0
2025-06-06 15:00:00,324.27,325.77,324.27,325.46,10805.0,324.27,325.77,324.27,325.46,10805.0
2025-06-06 15:30:00,325.38,326.3,324.7,325.36,42210.0,325.38,326.3,324.7,325.36,42210.0
2025-06-09 09:30:00,325.37,327.27,323.93,324.84,10235.0,325.37,327.27,323.93,324.84,10235.0
2025-06-09 10:00:00,324.35,325.74,324.35,325.14,11799.0,324.35,325.74,324.35,325.14,11799.0
2025-06-09 10:30:00,325.36,325.79,323.52,325.62,23117.0,325.36,325.79,323.52,325.62,23117.0
2025-06-09 11:00:00,325.1,326.98,325.1,326.54,41609.0,325.1,326.98,325.1,326.54,41609.0
2025-06-09 11:30:00,326.56,327.05,325.96,326.37,19419.0,326.56,327.05,325.96,326.37,19419.0
2025-06-09 12:00:00,326.33,328.05,325.71,328.05,15174.0,326.33,328.05,325.71,328.05,15174.0
2025-06-09 12:30:00,328.05,329.85,327.19,328.71,36597.0,328.05,329.85,327.19,328.71,36597.0
2025-06-09 13:00:00,328.75,328.95,327.79,328.08,20753.0,328.75,328.95,327.79,328.08,20753.0
2025-06-09 13:30:00,327.72,328.22,327.64,327.86,4400.0,327.72,328.22,327.64,327.86,4400.0
2025-06-09 14:00:00,327.95,328.77,327.74,328.29,8209.0,327.95,328.77,327.74,328.29,8209.0
2025-06-09 14:30:00,328.42,328.67,328.0,328.09,4224.0,328.42,328.67,328.0,328.09,4224.0
2025-06-09 15:00:00,327.78,329.06,327.78,328.97,4617.0,327.78,329.06,327.78,328.97,4617.0
2025-06-09 15:30:00,328.78,329.43,328.13,328.61,29870.0,328.78,329.43,328.13,328.61,29870.0
2025-06-10 09:30:00,288.99,292.7,275.74,276.88,427670.0,288.99,292.7,275.74,276.88,427670.0
2025-06-10 10:00:00,276.88,280.73,275.4,277.18,224178.0,276.88,280.73,275.4,277.18,224178.0
2025-06-10 10:30:00,277.14,277.4,274.01,275.68,142182.0,277.14,277.4,274.01,275.68,142182.0
2025-06-10 11:00:00,275.68,279.67,275.67,276.85,77904.0,275.68,279.67,275.67,276.85,77904.0
2025-06-10 11:30:00,276.91,278.4,275.7,276.32,64283.0,276.91,278.4,275.7,276.32,64283.0
2025-06-10 12:00:00,276.32,279.94,275.62,277.44,56797.0,276.32,279.94,275.62,277.44,56797.0
2025-06-10 12:30:00,277.56,280.93,276.1,280.93,87056.0,277.56,280.93,276.1,280.93,87056.0
2025-06-10 13:00:00,280.92,282.86,279.49,282.75,89556.0,280.92,282.86,279.49,282.75,89556.0
2025-06-10 13:30:00,282.12,286.91,281.44,282.28,112072.0,282.12,286.91,281.44,282.28,112072.0
2025-06-10 14:00:00,282.25,283.43,281.18,283.36,57920.0,282.25,283.43,281.18,283.36,57920.0
2025-06-10 14:30:00,283.33,283.99,281.94,282.24,62097.0,283.33,283.99,281.94,282.24,62097.0
2025-06-10 15:00:00,282.24,284.65,281.79,283.19,71308.0,282.24,284.65,281.79,283.19,71308.0
2025-06-10 15:30:00,283.0,283.22,279.89,281.88,189206.0,283.0,283.22,279.89,281.88,189206.0
2025-06-11 09:30:00,282.01,287.47,282.01,284.79,121820.0,282.01,287.47,282.01,284.79,121820.0
2025-06-11 10:00:00,284.79,288.33,284.27,286.21,47055.0,284.79,288.33,284.27,286.21,47055.0
2025-06-11 10:30:00,286.52,288.56,286.38,287.4,54186.0,286.52,288.56,286.38,287.4,54186.0
2025-06-11 11:00:00,287.45,288.04,282.57,282.92,87414.0,287.45,288.04,282.57,282.92,87414.0
2025-06-11 11:30:00,282.98,283.75,282.52,283.27,23170.0,282.98,283.75,282.52,283.27,23170.0
2025-06-11 12:00:00,283.49,283.7,281.5,281.5,23555.0,283.49,283.7,281.5,281.5,23555.0
2025-06-11 12:30:00,281.81,282.8,281.62,282.32,19247.0,281.81,282.8,281.62,282.32,19247.0
2025-06-11 13:00:00,282.3,282.81,280.61,280.97,33587.0,282.3,282.81,280.61,280.97,33587.0
2025-06-11 13:30:00,281.12,281.19,279.62,279.77,38015.0,281.12,281.19,279.62,279.77,38015.0
2025-06-11 14:00:00,279.76,279.78,277.56,279.28,106029.0,279.76,279.78,277.56,279.28,106029.0
2025-06-11 14:30:00,279.04,280.28,278.64,278.97,27568.0,279.04,280.28,278.64,278.97,27568.0
2025-06-11 15:00:00,279.18,280.22,278.6,279.08,37078.0,279.18,280.22,278.6,279.08,37078.0
2025-06-11 15:30:00,279.11,279.49,274.01,276.46,170539.0,279.11,279.49,274.01,276.46,170539.0
2025-06-12 09:30:00,277.16,279.43,275.5,276.42,27194.0,277.16,279.43,275.5,276.42,27194.0
2025-06-12 10:00:00,276.55,281.71,276.37,281.04,28878.0,276.55,281.71,276.37,281.04,28878.0
2025-06-12 10:30:00,281.49,282.49,280.6,280.98,26574.0,281.49,282.49,280.6,280.98,26574.0
2025-06-12 11:00:00,280.86,282.29,280.49,281.78,21726.0,280.86,282.29,280.49,281.78,21726.0
2025-06-12 11:30:00,281.87,282.45,280.84,281.46,66072.0,281.87,282.45,280.84,281.46,66072.0
2025-06-12 12:00:00,281.11,283.01,280.58,282.79,19197.0,281.11,283.01,280.58,282.79,19197.0
2025-06-12 12:30:00,282.57,285.0,282.07,283.73,46552.0,282.57,285.0,282.07,283.73,46552.0
2025-06-12 13:00:00,283.73,285.1,283.58,284.68,28277.0,283.73,285.1,283.58,284.68,28277.0
2025-06-12 13:30:00,284.5,285.79,284.27,284.93,17871.0,284.5,285.79,284.27,284.93,17871.0
2025-06-12 14:00:00,284.88,285.92,283.92,284.22,22396.0,284.88,285.92,283.92,284.22,22396.0
2025-06-12 14:30:00,284.18,285.2,283.99,285.04,24549.0,284.18,285.2,283.99,285.04,24549.0
2025-06-12 15:00:00,284.87,286.43,284.85,285.56,41150.0,284.87,286.43,284.85,285.56,41150.0
2025-06-12 15:30:00,285.56,287.08,283.72,286.14,111979.0,285.56,287.08,283.72,286.14,111979.0
2025-06-13 09:30:00,283.55,287.12,282.0,282.56,26428.0,283.55,287.12,282.0,282.56,26428.0
2025-06-13 10:00:00,283.13,285.0,282.43,283.97,15112.0,283.13,285.0,282.43,283.97,15112.0
2025-06-13 10:30:00,283.72,285.39,283.68,285.25,7420.0,283.72,285.39,283.68,285.25,7420.0
2025-06-13 11:00:00,285.5,286.27,285.38,285.66,10985.0,285.5,286.27,285.38,285.66,10985.0
2025-06-13 11:30:00,285.55,285.69,284.41,285.18,9498.0,285.55,285.69,284.41,285.18,9498.0
2025-06-13 12:00:00,285.14,286.4,284.9,285.89,13258.0,285.14,286.4,284.9,285.89,13258.0
2025-06-13 12:30:00,285.69,286.66,285.55,285.69,4425.0,285.69,286.66,285.55,285.69,4425.0
2025-06-13 13:00:00,285.66,286.32,284.61,284.61,9253.0,285.66,286.32,284.61,284.61,9253.0
2025-06-13 13:30:00,284.73,285.52,284.31,285.43,9768.0,284.73,285.52,284.31,285.43,9768.0
2025-06-13 14:00:00,285.25,285.62,283.3,283.35,18021.0,285.25,285.62,283.3,283.35,18021.0
2025-06-13 14:30:00,283.35,283.77,282.26,283.47,27589.0,283.35,283.77,282.26,283.47,27589.0
2025-06-13 15:00:00,283.43,284.53,283.15,283.92,13894.0,283.43,284.53,283.15,283.92,13894.0
2025-06-13 15:30:00,283.93,284.08,282.67,283.34,49402.0,283.93,284.08,282.67,283.34,49402.0
2025-06-16 09:30:00,284.17,288.02,281.96,287.05,50294.0,284.17,288.02,281.96,287.05,50294.0
2025-06-16 10:00:00,287.18,287.45,285.72,286.51,45639.0,287.18,287.45,285.72,286.51,45639.0
2025-06-16 10:30:00,286.28,289.63,285.79,288.48,39545.0,286.28,289.63,285.79,288.48,39545.0
2025-06-16 11:00:00,288.4,288.73,286.54,287.67,23519.0,288.4,288.73,286.54,287.67,23519.0
2025-06-16 11:30:00,287.69,289.76,287.45,289.55,29121.0,287.69,289.76,287.45,289.55,29121.0
2025-06-16 12:00:00,289.53,290.48,289.48,290.03,23928.0,289.53,290.48,289.48,290.03,23928.0
2025-06-16 12:30:00,290.17,290.48,288.81,288.84,13494.0,290.17,290.48,288.81,288.84,13494.0
2025-06-16 13:00:00,289.01,289.63,288.03,289.63,12938.0,289.01,289.63,288.03,289.63,12938.0
2025-06-16 13:30:00,289.38,289.73,288.71,288.93,13426.0,289.38,289.73,288.71,288.93,13426.0
2025-06-16 14:00:00,288.82,289.3,288.0,288.04,17290.0,288.82,289.3,288.0,288.04,17290.0
2025-06-16 14:30:00,288.13,288.16,287.42,287.49,23426.0,288.13,288.16,287.42,287.49,23426.0
2025-06-16 15:00:00,287.57,288.47,287.08,288.0,14148.0,287.57,288.47,287.08,288.0,14148.0
2025-06-16 15:30:00,287.97,289.52,287.97,288.58,55305.0,287.97,289.52,287.97,288.58,55305.0
2025-06-17 09:30:00,287.21,290.56,285.79,286.1,18448.0,287.21,290.56,285.79,286.1,18448.0
2025-06-17 10:00:00,286.0,288.67,285.82,287.78,11090.0,286.0,288.67,285.82,287.78,11090.0
2025-06-17 10:30:00,287.68,288.37,286.03,286.35,10180.0,287.68,288.37,286.03,286.35,10180.0
2025-06-17 11:00:00,285.97,288.49,285.97,287.62,22379.0,285.97,288.49,285.97,287.62,22379.0
2025-06-17 11:30:00,288.05,288.43,287.09,287.15,8775.0,288.05,288.43,287.09,287.15,8775.0
2025-06-17 12:00:00,287.11,287.9,286.88,287.37,5436.0,287.11,287.9,286.88,287.37,5436.0
2025-06-17 12:30:00,287.47,288.53,287.28,287.39,12833.0,287.47,288.53,287.28,287.39,12833.0
2025-06-17 13:00:00,287.62,287.62,286.04,286.08,12854.0,287.62,287.62,286.04,286.08,12854.0
2025-06-17 13:30:00,286.33,286.88,285.57,286.22,7347.0,286.33,286.88,285.57,286.22,7347.0
2025-06-17 14:00:00,286.28,286.38,285.26,285.27,3700.0,286.28,286.38,285.26,285.27,3700.0
2025-06-17 14:30:00,285.26,285.82,284.61,285.73,8672.0,285.26,285.82,284.61,285.73,8672.0
2025-06-17 15:00:00,285.87,286.71,285.26,286.7,9097.0,285.87,286.71,285.26,286.7,9097.0
2025-06-17 15:30:00,286.69,287.94,286.1,286.88,52739.0,286.69,287.94,286.1,286.88,52739.0
2025-06-18 09:30:00,287.98,287.98,283.0,283.39,15010.0,287.98,287.98,283.0,283.39,15010.0
2025-06-18 10:00:00,282.89,285.61,282.89,285.61,17339.0,282.89,285.61,282.89,285.61,17339.0
2025-06-18 10:30:00,285.47,287.9,285.46,287.55,9212.0,285.47,287.9,285.46,287.55,9212.0
2025-06-18 11:00:00,287.77,289.63,286.75,289.63,12307.0,287.77,289.63,286.75,289.63,12307.0
2025-06-18 11:30:00,289.34,290.08,288.77,289.14,12215.0,289.34,290.08,288.77,289.14,12215.0
2025-06-18 12:00:00,289.14,291.0,289.14,290.99,5014.0,289.14,291.0,289.14,290.99,5014.0
2025-06-18 12:30:00,291.22,291.31,290.36,290.42,11489.0,291.22,291.31,290.36,290.42,11489.0
2025-06-18 13:00:00,290.41,291.69,290.2,291.06,29692.0,290.41,291.69,290.2,291.06,29692.0
2025-06-18 13:30:00,291.12,292.16,289.56,291.13,5633.0,291.12,292.16,289.56,291.13,5633.0
2025-06-18 14:00:00,291.49,292.74,290.43,290.66,7492.0,291.49,292.74,290.43,290.66,7492.0
2025-06-18 14:30:00,290.16,291.35,289.99,290.62,15221.0,290.16,291.35,289.99,290.62,15221.0
2025-06-18 15:00:00,290.5,291.66,289.74,289.74,15755.0,290.5,291.66,289.74,289.74,15755.0
2025-06-18 15:30:00,289.86,291.98,289.86,291.98,66234.0,289.86,291.98,289.86,291.98,66234.0
2025-06-20 09:30:00,292.23,293.77,287.82,289.97,41929.0,292.23,293.77,287.82,289.97,41929.0
2025-06-20 10:00:00,291.0,291.08,287.13,287.74,35797.0,291.0,291.08,287.13,287.74,35797.0
2025-06-20 10:30:00,287.88,288.09,285.8,287.73,18813.0,287.88,288.09,285.8,287.73,18813.0
2025-06-20 11:00:00,287.8,290.04,287.79,289.96,11426.0,287.8,290.04,287.79,289.96,11426.0
2025-06-20 11:30:00,289.37,291.23,289.36,290.46,7635.0,289.37,291.23,289.36,290.46,7635.0
2025-06-20 12:00:00,290.46,291.89,290.37,291.04,11062.0,290.46,291.89,290.37,291.04,11062.0
2025-06-20 12:30:00,291.01,292.6,291.01,292.6,11349.0,291.01,292.6,291.01,292.6,11349.0
2025-06-20 13:00:00,292.8,293.0,291.39,292.17,13245.0,292.8,293.0,291.39,292.17,13245.0
2025-06-20 13:30:00,292.04,292.95,291.92,292.53,5206.0,292.04,292.95,291.92,292.53,5206.0
2025-06-20 14:00:00,292.91,292.99,292.41,292.41,5014.0,292.91,292.99,292.41,292.41,5014.0
2025-06-20 14:30:00,292.63,292.84,290.29,290.34,11950.0,292.63,292.84,290.29,290.34,11950.0
2025-06-20 15:00:00,290.31,291.61,290.01,291.17,19040.0,290.31,291.61,290.01,291.17,19040.0
2025-06-20 15:30:00,291.22,291.7,290.31,290.7,39482.0,291.22,291.7,290.31,290.7,39482.0